0.13p+0.00 (+0.00%)16 Apr 2021, 16:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Keras Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 20210.13p0.13p0.12p0.13p5,600,071
Apr 15, 20210.13p0.13p0.12p0.13p2,245,726
Apr 14, 20210.13p0.13p0.12p0.13p14,597,805
Apr 13, 20210.13p0.13p0.12p0.13p4,180,860
Apr 12, 20210.13p0.14p0.12p0.13p13,299,539
Apr 9, 20210.13p0.14p0.12p0.13p56,000,536
Apr 8, 20210.12p0.14p0.12p0.13p84,878,516
Apr 7, 20210.12p0.12p0.11p0.12p9,126,485
Apr 6, 20210.11p0.12p0.11p0.12p54,481,063
Apr 1, 20210.10p0.12p0.10p0.11p12,153,141
Mar 31, 20210.12p0.11p0.11p0.10p25,391,902
Mar 30, 20210.12p0.12p0.12p0.12p4,285,361
Mar 29, 20210.12p0.12p0.11p0.12p37,240,496
Mar 26, 20210.12p0.12p0.12p0.12p11,422,047
Mar 25, 20210.13p0.13p0.12p0.12p59,601,826
Mar 24, 20210.12p0.13p0.12p0.13p67,984,553
Mar 23, 20210.12p0.12p0.12p0.12p33,634,199
Mar 22, 20210.13p0.13p0.12p0.12p27,226,091
Mar 19, 20210.12p0.13p0.12p0.13p123,386,546
Mar 18, 20210.12p0.13p0.11p0.12p134,328,145
Mar 17, 20210.12p0.12p0.11p0.12p25,575,666
Mar 16, 20210.12p0.12p0.11p0.12p14,601,263
Mar 15, 20210.12p0.12p0.11p0.12p5,030,191
Mar 12, 20210.12p0.12p0.12p0.12p20,714,996
Mar 11, 20210.12p0.12p0.12p0.12p14,087,605
Mar 10, 20210.12p0.12p0.12p0.12p18,571,354
Mar 9, 20210.12p0.12p0.12p0.12p3,340,611
Mar 8, 20210.12p0.12p0.11p0.12p3,934,840
Mar 5, 20210.12p0.12p0.11p0.12p30,563,904
Mar 4, 20210.12p0.12p0.12p0.12p16,006,601
Mar 3, 20210.13p0.13p0.12p0.12p12,985,084
Mar 2, 20210.13p0.13p0.12p0.13p9,429,302
Mar 1, 20210.13p0.14p0.12p0.13p26,401,568
Feb 26, 20210.12p0.14p0.12p0.13p80,096,987
Feb 25, 20210.12p0.13p0.12p0.12p8,788,827
Feb 24, 20210.12p0.13p0.11p0.12p9,818,440
Feb 23, 20210.12p0.13p0.11p0.12p2,787,910
Feb 22, 20210.12p0.13p0.11p0.12p11,586,446
Feb 19, 20210.12p0.12p0.11p0.12p15,944,445
Feb 18, 20210.12p0.12p0.11p0.12p10,012,559
Feb 17, 20210.12p0.13p0.11p0.12p71,016,405
Feb 16, 20210.13p0.13p0.11p0.12p41,136,805
Feb 15, 20210.13p0.14p0.12p0.13p34,558,743
Feb 12, 20210.13p0.13p0.11p0.13p66,733,244
Feb 11, 20210.12p0.12p0.12p0.12p12,902,705
Feb 10, 20210.12p0.12p0.11p0.12p45,740,605
Feb 9, 20210.12p0.12p0.11p0.12p8,635,153
Feb 8, 20210.12p0.12p0.11p0.12p4,063,317
Feb 5, 20210.11p0.12p0.11p0.12p13,376,976
Feb 4, 20210.12p0.11p0.10p0.11p3,709,459
Showing 1 to 50 of 252