UK markets closed

Keras Resources Plc (KRS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.70000.0000 (0.00%)
At close: 03:59PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.70003.70003.70003.70003.7000-
13 Jun 20243.70003.82003.50003.70003.700029,996
12 Jun 20243.70003.70003.70003.70003.7000-
11 Jun 20243.70003.50003.50003.70003.700038,662
10 Jun 20243.75003.50003.50003.70003.70003,769
07 Jun 20243.75003.95003.50003.75003.7500286,152
06 Jun 20243.75003.75003.75003.75003.7500-
05 Jun 20243.75003.92003.75003.75003.7500280,792
04 Jun 20243.75003.94503.62503.75003.7500206,539
03 Jun 20243.75004.00003.80003.75003.7500100,090
31 May 20243.75003.56503.56403.65003.650024,310
30 May 20243.75003.80003.58103.65003.650024,531
29 May 20243.45003.98503.50003.65003.6500676,545
28 May 20242.95003.50003.10003.35003.3500606,723
24 May 20243.00003.12002.85102.95002.950074,472
23 May 20243.10003.12002.91003.00003.000073,211
22 May 20243.00003.11102.83003.10003.1000341,885
21 May 20243.05002.99002.90003.00003.0000111,740
20 May 20242.90003.20002.92403.05003.0500544,277
17 May 20242.90002.95802.83002.90002.900082,303
16 May 20242.55003.17202.42502.90002.90001,030,441
15 May 20242.55002.68802.55402.55002.5500270,333
14 May 20242.30002.58002.38502.50002.5000517,020
13 May 20242.25002.38502.13202.25002.2500311,345
10 May 20242.15002.28502.28002.15002.1500125,000
09 May 20242.05002.24002.00002.15002.1500400,106
08 May 20242.00002.16001.90002.00002.0000267,471
07 May 20242.00002.04401.85502.00002.0000255,579
03 May 20241.95002.01501.79002.00002.0000122,987
02 May 20241.95002.01501.78001.95001.9500312,647
01 May 20241.95002.01001.78001.95001.950080,000
30 Apr 20241.95001.95001.95001.95001.9500-
29 Apr 20241.70002.09001.75001.95001.9500974,309
26 Apr 20241.70001.75001.50001.65001.6500300,680
25 Apr 20241.70001.51001.51001.70001.7000320,000
24 Apr 20241.70001.70001.70001.70001.7000-
23 Apr 20241.70001.86001.86001.70001.700012,904
22 Apr 20241.70001.70001.70001.70001.7000-
19 Apr 20241.90001.90001.70001.70001.7000525,089
18 Apr 20241.90001.90001.75601.90001.900067,987
17 Apr 20242.10002.08001.62001.90001.9000772,021
16 Apr 20242.10002.05502.05502.10002.1000300
15 Apr 20242.15002.05502.00002.10002.100029,510
12 Apr 20242.15002.19002.06002.15002.150032,228
11 Apr 20242.25002.20002.00002.15002.1500115,792
10 Apr 20242.25002.25002.25002.25002.2500-
09 Apr 20242.20002.27002.13002.25002.250046,478
08 Apr 20242.55002.40002.10002.20002.2000346,247
05 Apr 20242.55002.55002.55002.55002.5500-
04 Apr 20242.75002.30002.30002.55002.5500247,532
03 Apr 20242.75002.70002.70002.70002.70003,592
02 Apr 20242.95003.00002.60002.75002.750042,801
28 Mar 20242.95002.60002.60002.70002.70007,693
27 Mar 20242.95002.70002.60002.70002.700042,552
26 Mar 20242.95002.70002.60002.70002.7000232,555
25 Mar 20243.05002.83502.70002.80002.800068,046
22 Mar 20243.05002.70002.70003.05003.050020,000
21 Mar 20243.05003.15002.70003.05003.05001,384,119
20 Mar 20243.05003.05003.05003.05003.0500-
19 Mar 20243.05003.05003.05003.05003.0500-
18 Mar 20242.90003.00003.00003.15003.1500275,289
15 Mar 20242.90003.00002.80002.90002.900020,433
14 Mar 20243.15003.00002.75002.90002.9000128,907
13 Mar 20243.15003.00003.00003.15003.150011,231
12 Mar 20243.15003.15003.15003.15003.1500-
11 Mar 20243.15003.00003.00003.15003.15005,429
08 Mar 20243.15003.15003.15003.15003.1500-
07 Mar 20243.15003.00003.00003.15003.15005,000
06 Mar 20243.15003.15003.15003.15003.1500-
05 Mar 20243.15003.00003.00003.15003.15007,000
04 Mar 20243.15003.00003.00003.15003.15003,731
01 Mar 20243.15003.00003.00003.15003.15003,564
29 Feb 20243.35003.05503.00003.15003.1500115,389
28 Feb 20243.35003.35003.00003.35003.35001,701
27 Feb 20243.35003.70003.59003.35003.350045,013
26 Feb 20243.35003.59003.59003.35003.3500417
23 Feb 20243.25003.45003.05503.35003.35004,818
22 Feb 20243.60003.55003.25003.30003.3000100,014
21 Feb 20243.50003.22003.22003.50003.5000242
20 Feb 20243.50003.50003.50003.50003.5000-
19 Feb 20243.60003.36003.36003.50003.5000241
16 Feb 20243.60003.36003.20003.50003.5000218,815
15 Feb 20243.60003.60003.60003.60003.6000-
14 Feb 20243.60003.60003.60003.60003.6000-
13 Feb 20243.60003.60003.60003.60003.60002,694
12 Feb 20243.60003.36003.36003.60003.60007
09 Feb 20243.65003.31003.31003.60003.600020,000
08 Feb 20243.65003.65003.65003.65003.6500-
07 Feb 20243.65003.65003.65003.65003.6500-
06 Feb 20243.75003.50003.50003.65003.65004,000
05 Feb 20243.75003.50003.50003.75003.75002,336
02 Feb 20243.75003.50003.50003.75003.750016,639
01 Feb 20243.75003.50003.50003.75003.750047,347
31 Jan 20243.65004.00003.30003.75003.750052,200
30 Jan 20243.65003.35003.32703.65003.6500135,076
29 Jan 20243.65003.75003.75003.65003.650026,666
26 Jan 20243.65003.36003.30003.65003.65009,106
25 Jan 20243.65003.30003.30003.65003.6500884
24 Jan 20243.65003.65003.65003.65003.6500-
23 Jan 20243.75003.52503.35003.65003.6500250,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...