UK Markets close in 12 mins

Keras Resources Plc (KRS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.7800+0.0300 (+0.63%)
As of 03:38PM BST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20224.78004.78004.78004.78004.780011,568
08 Aug 20224.75004.75004.75004.75004.750010,422
05 Aug 20224.75005.00004.52004.75004.750090,906
04 Aug 20224.50005.00004.72204.75004.750077,976
03 Aug 20224.50004.82504.38004.50004.500026,761
02 Aug 20224.50004.40004.38004.50004.50002,896
01 Aug 20224.50004.85004.38004.50004.500014,116
29 Jul 20224.50004.85004.38004.50004.500051,233
28 Jul 20224.50004.85004.38004.50004.500069,094
27 Jul 20224.25004.50004.00004.50004.5000214,922
26 Jul 20224.75004.74003.75004.25004.25001,021,523
25 Jul 20225.30005.30005.00005.30005.30001,953
22 Jul 20225.30005.40005.00005.30005.3000140,058
21 Jul 20225.30005.40005.20005.30005.300026,312
20 Jul 20225.80005.50005.10005.30005.300070,762
19 Jul 20225.80005.60005.50005.80005.80001,690
18 Jul 20225.80005.60005.50005.80005.800039,869
15 Jul 20225.80005.60005.60005.80005.80002,421
14 Jul 20225.80005.70005.50005.80005.8000212,796
13 Jul 20225.80005.70005.50005.80005.800043,381
12 Jul 20225.80005.80005.50005.80005.800015,400
11 Jul 20225.80005.90005.60005.80005.800045,083
08 Jul 20225.80005.90005.70005.80005.800065,584
07 Jul 20226.00006.10005.60005.80005.8000272,857
06 Jul 20226.80006.50006.00006.00006.0000198,955
05 Jul 20226.80006.60006.50006.80006.800072,471
04 Jul 20226.80006.70006.50006.80006.8000278,535
01 Jul 20226.80006.80006.10006.80006.800047,917
30 Jun 20227.00007.00006.00006.80006.8000600,704
29 Jun 20227.30007.20007.20007.30007.3000500
28 Jun 20227.50007.40007.00007.30007.300055,948
27 Jun 20227.50007.20007.10007.50007.500024,444
24 Jun 20227.80007.60007.00007.50007.500096,073
23 Jun 20227.80007.70007.50007.80007.800020,143
22 Jun 20227.80007.80007.50007.80007.800023,740
21 Jun 20227.80007.80007.60007.80007.8000116,030
20 Jun 20228.30008.20007.60007.80007.800086,987
17 Jun 20228.30008.20008.00008.30008.300025,109
16 Jun 20228.50008.30008.00008.30008.300018,042
15 Jun 20228.80008.80008.00008.50008.5000221,987
14 Jun 20228.80008.60008.60008.80008.800013,449
13 Jun 20228.80008.90008.50008.80008.8000170,499
10 Jun 20228.80009.00008.60008.80008.800047,683
09 Jun 20228.80008.90008.60008.80008.8000196,344
08 Jun 20229.00009.20008.60008.80008.8000210,546
07 Jun 20229.00009.20008.80009.00009.000077,221
06 Jun 20229.00009.40008.80009.00009.000086,144
01 Jun 20228.50009.40008.30009.00009.0000770,472
31 May 20228.50008.80008.30008.50008.500025,697
30 May 20228.50008.80008.20008.50008.5000113,234
27 May 20228.50008.80008.20008.50008.50002,084
26 May 20228.50008.90008.20008.50008.500068,986
25 May 20229.30009.20008.60009.00009.0000217,555
24 May 20229.30009.10009.00009.30009.300090,520
23 May 20229.30009.20009.20009.30009.300041,283
20 May 20229.30009.20009.00009.30009.30003,206
19 May 20229.30009.30009.00009.30009.30001,049,736
18 May 20229.300012.00008.70009.30009.30006,482,810
17 May 20229.30009.70008.50009.30009.3000785,376
16 May 20229.30009.30009.00009.30009.300064,856
13 May 20229.30009.30009.00009.30009.3000176,791
12 May 20229.80009.70009.00009.30009.3000107,612
11 May 20229.800010.50009.20009.80009.8000257,209
10 May 202210.300010.30009.50009.80009.800088,657
09 May 202211.300011.200010.000010.300010.3000252,877
06 May 202211.300011.300010.600011.300011.3000200,853
05 May 202211.500011.700010.900011.300011.3000679,318
04 May 202212.300012.000011.000011.500011.5000777,566
03 May 202211.500011.800011.100012.300012.300096,299
29 Apr 202211.800011.900011.000011.500011.5000113,486
28 Apr 202212.000012.500011.300011.800011.8000473,404
27 Apr 202211.300012.800011.300012.000012.0000877,958
26 Apr 202213.000013.600010.500011.300011.30001,014,208
25 Apr 20229.800011.50009.700011.300011.3000693,675
22 Apr 202210.000011.00009.50009.80009.8000545,827
21 Apr 20229.300010.50009.500010.000010.0000355,863
20 Apr 20229.00009.50008.90009.30009.3000282,200
19 Apr 20229.00009.50008.60009.00009.0000111,656
14 Apr 20229.00009.30008.60009.00009.00001,421,149
13 Apr 20229.30009.30008.30009.00009.0000243,745
12 Apr 20229.500010.50009.00009.30009.30002,502,123
11 Apr 20227.80009.50007.60008.80008.8000520,525
08 Apr 20228.00008.40007.50007.80007.8000357,413
07 Apr 20227.50009.40007.00008.00008.00001,054,289
06 Apr 20228.00008.50007.20007.50007.50001,767,277
05 Apr 20229.50009.30007.60008.30008.3000472,714
04 Apr 20229.50009.80007.50009.50009.50002,132,200
01 Apr 202211.000011.20008.60009.50009.50001,862,026
31 Mar 202210.800013.00009.000011.000011.00009,614,840
30 Mar 20224.000011.50003.800010.000010.000010,061,865
29 Mar 20224.00004.30003.40004.00004.0000378,846
28 Mar 20224.00004.20003.70004.00004.000022,834
25 Mar 20224.00004.40003.60004.00004.000018,200
24 Mar 20224.00004.30003.60004.00004.000093,074
23 Mar 20224.00003.90003.60004.00004.0000198,492
22 Mar 20224.00004.00003.60004.00004.000029,325
21 Mar 20224.00004.10003.50004.00004.0000231,114
18 Mar 20224.00004.10003.50004.00004.000024,638
17 Mar 20224.00004.00003.50004.00004.0000862,805
16 Mar 20223.80004.00003.50004.00004.000095,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...