Shares Magazine
1.45p+0.00 (+0.00%)05 Dec 2025, 14:52
Keras Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50p | 1.54p | 1.33p | 1.45p | 82,083 |
| Dec 4, 2025 | 1.50p | 1.60p | 1.33p | 1.45p | 10,313 |
| Nov 28, 2025 | 1.50p | 1.33p | 1.33p | 1.50p | 5,500 |
| Nov 27, 2025 | 1.50p | 1.65p | 1.33p | 1.50p | 451 |
| Nov 25, 2025 | 1.50p | 1.60p | 1.33p | 1.50p | 75,316 |
| Nov 21, 2025 | 1.50p | 1.64p | 1.64p | 1.50p | 14,479 |
| Nov 14, 2025 | 1.79p | 1.79p | 1.42p | 1.60p | 27,191 |
| Nov 12, 2025 | 1.60p | 1.79p | 1.42p | 1.60p | 41,945 |
| Nov 10, 2025 | 1.60p | 1.79p | 1.79p | 1.60p | 223 |
| Nov 7, 2025 | 1.60p | 1.79p | 1.42p | 1.79p | 946 |
| Nov 6, 2025 | 1.55p | 1.33p | 1.33p | 1.60p | 17 |
| Nov 5, 2025 | 1.50p | 1.72p | 1.33p | 1.55p | 1,751 |
| Nov 4, 2025 | 1.50p | 1.62p | 1.35p | 1.50p | 6,935 |
| Nov 3, 2025 | 1.50p | 1.31p | 1.31p | 1.50p | 797 |
| Oct 29, 2025 | 1.50p | 1.62p | 1.62p | 1.50p | 6,746 |
| Oct 28, 2025 | 1.45p | 1.58p | 1.31p | 1.31p | 126,918 |
| Oct 24, 2025 | 1.45p | 1.58p | 1.32p | 1.45p | 58,645 |
| Oct 23, 2025 | 1.45p | 1.60p | 1.60p | 1.45p | 6,250 |
| Oct 22, 2025 | 1.45p | 1.45p | 1.31p | 1.45p | 81,645 |
| Oct 21, 2025 | 1.45p | 1.58p | 1.58p | 1.45p | 31,645 |
| Oct 20, 2025 | 1.45p | 1.31p | 1.31p | 1.45p | 20,000 |
| Oct 17, 2025 | 1.50p | 1.55p | 1.31p | 1.55p | 113,500 |
| Oct 16, 2025 | 1.50p | 1.31p | 1.31p | 1.50p | 19,734 |
| Oct 15, 2025 | 1.50p | 1.60p | 1.60p | 1.50p | 937 |
| Oct 13, 2025 | 1.50p | 1.60p | 1.31p | 1.50p | 20,218 |
| Oct 10, 2025 | 1.50p | 1.60p | 1.30p | 1.50p | 5,654 |
| Oct 8, 2025 | 1.50p | 1.60p | 1.30p | 1.50p | 6,297 |
| Oct 6, 2025 | 1.55p | 1.42p | 1.40p | 1.55p | 150,118 |
| Oct 3, 2025 | 1.55p | 1.40p | 1.40p | 1.55p | 5 |
| Oct 1, 2025 | 1.55p | 1.68p | 1.48p | 1.55p | 25,005 |
| Sep 29, 2025 | 1.55p | 1.69p | 1.43p | 1.55p | 85,056 |
| Sep 26, 2025 | 1.45p | 1.70p | 1.43p | 1.55p | 204,771 |
| Sep 25, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 669 |
| Sep 24, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 732 |
| Sep 23, 2025 | 1.40p | 1.47p | 1.31p | 1.40p | 440,610 |
| Sep 19, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 797 |
| Sep 18, 2025 | 1.40p | 1.30p | 1.30p | 1.40p | 66 |
| Sep 17, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 667 |
| Sep 15, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 175,000 |
| Sep 11, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 661 |
| Sep 10, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 7,326 |
| Sep 8, 2025 | 1.40p | 1.50p | 1.49p | 1.40p | 12,059 |
| Sep 5, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 66 |
| Sep 3, 2025 | 1.40p | 1.45p | 1.30p | 1.40p | 85,888 |
| Sep 2, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 1,581 |
| Sep 1, 2025 | 1.40p | 1.49p | 1.30p | 1.40p | 51,297 |
| Aug 28, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 63,060 |
| Aug 27, 2025 | 1.40p | 1.50p | 1.32p | 1.40p | 237,149 |
| Aug 26, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 7,501 |
| Aug 20, 2025 | 1.45p | 1.32p | 1.32p | 1.40p | 154,041 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.