UK markets closed

Keras Resources Plc (KRS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.75000.0000 (0.00%)
At close: 04:14PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.75002.95002.95002.75002.750033,898
25 Jul 20242.75002.75002.75002.75002.7500-
24 Jul 20242.75002.96402.96402.75002.7500168,410
23 Jul 20242.75002.75002.75002.75002.7500-
22 Jul 20242.75002.97002.97002.75002.750089
19 Jul 20242.85002.60002.60002.75002.7500100,000
18 Jul 20242.75002.58502.58502.75002.75002,968
17 Jul 20242.75002.75002.75002.75002.7500-
16 Jul 20243.00002.90002.50002.75002.7500179,339
15 Jul 20243.00003.00002.90003.00003.00005,712
12 Jul 20243.10003.00003.00003.00003.000075,000
11 Jul 20243.25003.10003.00003.10003.100083,321
10 Jul 20243.45003.50003.50003.25003.2500285
09 Jul 20243.45003.15303.15303.25003.2500199,654
08 Jul 20243.45003.15303.15303.45003.45002,880
05 Jul 20243.45003.45003.45003.45003.4500-
04 Jul 20243.45003.45003.45003.45003.4500-
03 Jul 20243.45003.00003.00003.45003.4500119
02 Jul 20243.45003.15303.00003.45003.450033,147
01 Jul 20243.45003.45003.45003.45003.4500-
28 Jun 20243.45003.30003.30003.45003.4500180,000
27 Jun 20243.35003.54403.00003.35003.350060,777
26 Jun 20243.45003.20003.20003.45003.45001,067
25 Jun 20243.55003.40003.40003.45003.450016,000
24 Jun 20243.55003.40003.40003.55003.550014,269
21 Jun 20243.65003.40003.40003.55003.55009,214
20 Jun 20243.65003.65003.65003.65003.6500-
19 Jun 20243.65003.40003.40003.65003.650014,677
18 Jun 20243.70003.77503.51003.65003.650025,325
17 Jun 20243.70003.82003.82003.70003.700052
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...