UK Markets closed

Keras Resources Plc (KRS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.04750.0000 (0.00%)
At close: 04:16PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.04800.05000.04600.04800.048023,092,963
20 Jan 20220.04800.04900.04700.04800.048010,113,584
19 Jan 20220.05000.05100.04800.04800.04809,792,199
18 Jan 20220.05000.04800.04700.05000.05001,471,680
17 Jan 20220.05500.05200.04600.05000.050029,252,213
14 Jan 20220.05500.05700.05000.05500.05505,647,629
13 Jan 20220.05500.05700.05000.05500.05504,530,241
12 Jan 20220.05500.05900.05000.05500.05506,195,117
11 Jan 20220.05500.06000.05000.05500.05506,939,092
10 Jan 20220.05800.06000.05000.05500.0550622,102
07 Jan 20220.05500.06000.05300.05500.055021,964,520
06 Jan 20220.05500.06000.05200.05500.055016,748,228
05 Jan 20220.05500.05900.05000.05500.055035,105,588
04 Jan 20220.05500.05700.05300.05500.055015,095,814
31 Dec 20210.05500.05600.05400.05500.055012,052,255
30 Dec 20210.05500.06000.05500.05500.055011,995,104
29 Dec 20210.05500.06000.05400.05500.055012,215,859
24 Dec 20210.05500.06000.06000.05500.05505,125,041
23 Dec 20210.05300.06000.05200.05500.055010,597,710
22 Dec 20210.05000.05500.04700.05300.05304,454,551
21 Dec 20210.05000.05300.04600.05000.050011,700,855
20 Dec 20210.04500.05400.04300.05000.05006,483,310
17 Dec 20210.04500.04800.04000.04500.045027,840,596
16 Dec 20210.04800.04600.04000.04500.045024,678,091
15 Dec 20210.05000.04700.04400.04800.04806,774,967
14 Dec 20210.05000.04700.04500.05000.05003,059,357
13 Dec 20210.05000.04900.04500.05000.050023,248,445
10 Dec 20210.05000.05100.04700.05000.05008,421,411
09 Dec 20210.05000.05000.04500.05000.05009,683,109
08 Dec 20210.05000.05000.04600.05000.05003,244,056
07 Dec 20210.05000.05100.04600.05000.050016,017,216
06 Dec 20210.05000.05500.04600.05000.050023,991,866
03 Dec 20210.05300.05100.04800.05000.050020,627,225
02 Dec 20210.05300.05200.04800.05300.053017,154,751
01 Dec 20210.05300.05100.04700.05300.05303,930,354
30 Nov 20210.05300.05200.05000.05300.053010,133,188
29 Nov 20210.05300.05200.05000.05300.05307,175,155
26 Nov 20210.05300.05200.05000.05300.05307,082,371
25 Nov 20210.05300.05500.04800.05300.053058,263,990
24 Nov 20210.05300.05500.05200.05300.05306,655,834
23 Nov 20210.05800.05700.05200.05300.053038,741,262
22 Nov 20210.06000.06000.05300.05800.058060,320,488
19 Nov 20210.06300.06200.05500.06000.060013,938,172
18 Nov 20210.06300.06200.06200.06300.06306,172,560
17 Nov 20210.06500.06400.06000.06300.063023,973,540
16 Nov 20210.06500.07000.06300.06500.06509,517,072
15 Nov 20210.06500.07000.06300.06500.065018,454,947
12 Nov 20210.06500.06800.06300.06500.065018,128,192
11 Nov 20210.06500.06800.06300.06500.065028,755,595
10 Nov 20210.06500.07000.06200.06500.065033,161,919
09 Nov 20210.05800.06800.05700.06500.065072,281,806
08 Nov 20210.06000.06100.05100.05800.0580193,336,910
05 Nov 20210.08500.08500.05600.06300.0630226,243,900
04 Nov 20210.08500.08500.08200.08500.085012,563,359
03 Nov 20210.08800.08500.08200.08500.085028,749,912
02 Nov 20210.08800.08600.08500.08800.08802,422,509
01 Nov 20210.08800.08800.08500.08800.08803,226,950
29 Oct 20210.08800.08800.08500.08800.08808,393,252
28 Oct 20210.08800.08800.08500.08800.08806,908,332
27 Oct 20210.08800.09000.08500.08800.08805,447,072
26 Oct 20210.08800.08900.08500.08800.088025,387,817
25 Oct 20210.08800.09000.08500.08800.088027,539,367
22 Oct 20210.09300.09400.08500.08800.088030,697,730
21 Oct 20210.09500.09700.09000.09300.093024,531,997
20 Oct 20210.09500.09100.09000.09500.09507,439,145
19 Oct 20210.09800.10100.09100.09500.095058,270,644
18 Oct 20210.09800.10200.09500.09800.098025,759,337
15 Oct 20210.08800.10400.09000.09800.098064,607,111
14 Oct 20210.08500.09200.08300.08800.088016,157,312
13 Oct 20210.08800.09000.08100.08500.085051,076,828
12 Oct 20210.08800.09200.08800.08800.088011,398,117
11 Oct 20210.09000.09200.08500.09000.090043,459,765
08 Oct 20210.09300.09400.08700.09000.090055,347,729
07 Oct 20210.10000.10000.09000.09300.093014,774,789
06 Oct 20210.09500.10900.09500.10300.1030104,971,363
05 Oct 20210.09500.10000.09300.09500.095085,432,511
04 Oct 2021------
01 Oct 20210.08500.08800.08200.08500.08506,013,151
30 Sept 20210.08500.08600.08300.08500.08504,744,938
29 Sept 20210.08500.08600.08600.08500.0850688,429
28 Sept 20210.08700.08800.08200.08500.085039,984,905
27 Sept 20210.08700.08500.08300.08700.08701,100,005
24 Sept 20210.08700.08600.08100.08700.08703,983,524
23 Sept 20210.08700.08500.08500.08700.08702,040,357
22 Sept 20210.08700.08600.08600.08700.087065,197
21 Sept 20210.08700.08500.08500.08700.0870330,000
20 Sept 20210.08700.08600.08500.08700.08703,492,750
17 Sept 20210.08700.08600.08500.08700.08702,702,175
16 Sept 20210.08700.08500.08500.08700.08701,176,471
15 Sept 20210.08700.08600.08500.08700.08702,032,692
14 Sept 20210.08700.08800.08500.08700.0870336,164
13 Sept 20210.08700.08500.08500.08500.085011,135
10 Sept 20210.08800.08500.08500.08700.08701,319,409
09 Sept 20210.08800.08500.08500.08800.08806,876,588
08 Sept 20210.08800.08800.08500.08800.08801,018,109
07 Sept 20210.08800.08800.08500.08800.0880141,804
06 Sept 20210.08800.08800.08800.08800.0880715,802
03 Sept 20210.08800.08900.08500.08800.08804,158,692
02 Sept 20210.08800.08900.08500.08800.08806,462,071
01 Sept 20210.08800.08900.08500.08800.088013,385,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...