Shares Magazine
1.35p+0.00 (+0.00%)02 May 2025, 13:09
Keras Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.35p | 1.26p | 1.26p | 1.35p | 66 |
| Apr 24, 2025 | 1.35p | 1.35p | 1.35p | 1.35p | 100,000 |
| Apr 23, 2025 | 1.35p | 1.43p | 1.20p | 1.35p | 35,333 |
| Apr 22, 2025 | 1.35p | 1.44p | 1.20p | 1.35p | 1,391,297 |
| Apr 17, 2025 | 1.35p | 1.44p | 1.22p | 1.35p | 39,230 |
| Apr 16, 2025 | 1.35p | 1.20p | 1.20p | 1.35p | 4,923 |
| Apr 15, 2025 | 1.40p | 1.50p | 1.20p | 1.35p | 221,653 |
| Apr 9, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 76,969 |
| Apr 8, 2025 | 1.40p | 1.45p | 1.30p | 1.40p | 158,051 |
| Apr 7, 2025 | 1.45p | 1.35p | 1.30p | 1.40p | 105,440 |
| Apr 4, 2025 | 1.30p | 1.69p | 1.39p | 1.45p | 1,014,265 |
| Apr 3, 2025 | 1.60p | 1.54p | 1.25p | 1.30p | 1,138,080 |
| Apr 2, 2025 | 1.60p | 1.68p | 1.68p | 1.60p | 88 |
| Mar 27, 2025 | 1.60p | 1.52p | 1.52p | 1.60p | 15,000 |
| Mar 26, 2025 | 1.60p | 1.68p | 1.52p | 1.60p | 27,079 |
| Mar 25, 2025 | 1.75p | 1.59p | 1.56p | 1.55p | 287,000 |
| Mar 24, 2025 | 1.75p | 1.60p | 1.60p | 1.65p | 800,000 |
| Mar 21, 2025 | 1.75p | 1.70p | 1.60p | 1.65p | 16,646 |
| Mar 20, 2025 | 1.75p | 1.60p | 1.60p | 1.75p | 12,198 |
| Mar 17, 2025 | 1.75p | 1.89p | 1.60p | 1.75p | 182,946 |
| Mar 12, 2025 | 1.75p | 1.89p | 1.60p | 1.75p | 5,295 |
| Mar 10, 2025 | 1.75p | 1.61p | 1.61p | 1.75p | 12,295 |
| Mar 6, 2025 | 1.75p | 1.61p | 1.61p | 1.75p | 1,500 |
| Mar 5, 2025 | 1.75p | 1.61p | 1.61p | 1.75p | 219 |
| Mar 4, 2025 | 1.70p | 1.79p | 1.77p | 1.75p | 51,676 |
| Feb 27, 2025 | 1.75p | 1.61p | 1.61p | 1.70p | 117,487 |
| Feb 25, 2025 | 1.80p | 1.70p | 1.70p | 1.80p | 1,500 |
| Feb 24, 2025 | 1.80p | 1.72p | 1.70p | 1.80p | 83,048 |
| Feb 21, 2025 | 1.80p | 1.88p | 1.88p | 1.80p | 5,333 |
| Feb 20, 2025 | 1.80p | 1.72p | 1.72p | 1.80p | 1,000 |
| Feb 18, 2025 | 1.80p | 1.72p | 1.72p | 1.80p | 10,000 |
| Feb 14, 2025 | 1.80p | 1.88p | 1.88p | 1.80p | 20,500 |
| Feb 13, 2025 | 1.95p | 1.80p | 1.52p | 1.80p | 555,922 |
| Feb 12, 2025 | 1.95p | 1.80p | 1.80p | 1.95p | 224 |
| Feb 10, 2025 | 1.95p | 2.08p | 2.08p | 1.95p | 120 |
| Feb 6, 2025 | 1.95p | 2.08p | 2.08p | 1.95p | 4 |
| Feb 4, 2025 | 2.10p | 2.00p | 2.00p | 1.95p | 125,000 |
| Feb 3, 2025 | 2.20p | 2.00p | 2.00p | 2.10p | 47,028 |
| Jan 30, 2025 | 2.20p | 2.00p | 2.00p | 2.20p | 212 |
| Jan 28, 2025 | 2.10p | 2.08p | 2.00p | 2.20p | 212,006 |
| Jan 27, 2025 | 2.10p | 2.20p | 2.20p | 2.10p | 113 |
| Jan 24, 2025 | 2.25p | 2.10p | 1.85p | 2.10p | 195,000 |
| Jan 23, 2025 | 2.30p | 2.10p | 2.10p | 2.25p | 92,000 |
| Jan 22, 2025 | 2.30p | 2.10p | 2.10p | 2.30p | 150 |
| Jan 21, 2025 | 2.30p | 2.25p | 2.10p | 2.30p | 12,555 |
| Jan 16, 2025 | 2.30p | 2.10p | 2.10p | 2.30p | 1,200 |
| Jan 14, 2025 | 2.35p | 2.20p | 2.20p | 2.30p | 22,682 |
| Jan 9, 2025 | 2.35p | 2.20p | 2.20p | 2.35p | 42,000 |
| Jan 8, 2025 | 2.35p | 2.37p | 2.20p | 2.35p | 32,428 |
| Jan 7, 2025 | 2.35p | 2.20p | 2.20p | 2.35p | 22,682 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.