1. Share Prices

  2. Keras Resources PLC (KRS)

1.95p-0.10 (-4.76%)04 Feb 2025, 10:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Keras Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 3, 20252.20p2.00p2.00p2.10p47,028
Jan 30, 20252.20p2.00p2.00p2.20p212
Jan 28, 20252.10p2.08p2.00p2.20p212,006
Jan 27, 20252.10p2.20p2.20p2.10p113
Jan 24, 20252.25p2.10p1.85p2.10p195,000
Jan 23, 20252.30p2.10p2.10p2.25p92,000
Jan 22, 20252.30p2.10p2.10p2.30p150
Jan 21, 20252.30p2.25p2.10p2.30p12,555
Jan 16, 20252.30p2.10p2.10p2.30p1,200
Jan 14, 20252.35p2.20p2.20p2.30p22,682
Jan 9, 20252.35p2.20p2.20p2.35p42,000
Jan 8, 20252.35p2.37p2.20p2.35p32,428
Jan 7, 20252.35p2.20p2.20p2.35p22,682
Jan 6, 20252.35p2.20p2.20p2.35p8,958
Jan 3, 20252.35p2.20p2.20p2.35p10,000
Dec 30, 20242.35p2.39p2.39p2.35p3,849
Dec 27, 20242.35p2.20p2.20p2.35p1,000
Dec 23, 20242.35p2.21p2.20p2.35p26,848
Dec 20, 20242.35p2.21p2.21p2.35p31,886
Dec 19, 20242.35p2.26p2.26p2.35p118,000
Dec 16, 20242.35p2.20p2.20p2.35p25
Dec 13, 20242.35p2.35p2.35p2.35p19,188
Dec 12, 20242.35p2.50p2.50p2.35p120
Dec 11, 20242.40p2.30p2.30p2.35p150,000
Dec 10, 20242.40p2.35p2.35p2.40p2
Dec 9, 20242.40p2.35p2.35p2.40p18,583
Dec 6, 20242.40p2.35p2.35p2.40p724
Dec 5, 20242.40p2.45p2.35p2.40p11,367
Dec 2, 20242.40p2.50p2.35p2.40p28,221
Nov 29, 20242.65p2.50p2.40p2.40p23,880
Nov 28, 20242.65p2.45p2.40p2.55p27,051
Nov 27, 20242.65p2.40p2.40p2.55p10,609
Nov 26, 20242.65p2.40p2.40p2.55p20,792
Nov 22, 20242.65p2.40p2.40p2.55p10,000
Nov 21, 20242.65p2.64p2.64p2.55p113,485
Nov 20, 20242.65p2.45p2.45p2.55p200,000
Nov 19, 20242.65p2.50p2.40p2.55p139,920
Nov 15, 20242.65p2.50p2.50p2.70p6
Nov 14, 20242.65p2.50p2.50p2.70p25,000
Nov 13, 20242.65p2.50p2.50p2.70p4,111
Nov 12, 20242.65p2.50p2.50p2.70p60
Nov 11, 20242.65p2.52p2.50p2.70p33,020
Nov 8, 20242.65p2.50p2.50p2.70p2,017
Nov 7, 20242.65p2.86p2.50p2.70p256,272
Nov 6, 20242.60p2.84p2.76p2.70p433,216
Nov 5, 20242.60p2.50p2.50p2.65p16,158
Nov 4, 20242.60p2.80p2.80p2.65p71
Nov 1, 20242.60p2.90p2.30p2.65p1,445,652
Oct 31, 20242.50p2.80p2.33p2.65p1,037,818
Oct 29, 20242.55p2.48p2.48p2.40p134,032
1234
Showing 1 to 50 of 197

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Entain PLC738.136.21
Pphe Hotel Group Limited1,360.003.03
Marks And Spencer Group PLC345.002.92
Future PLC928.002.48
Ocado Group PLC303.703.09
Deliveroo PLC135.602.34

Fallers

CompanyPrice% Chg
Ferrexpo PLC80.00-22.78
Vodafone Group PLC64.56-7.80
Crest Nicholson Holdings PLC163.00-6.91
Pennon Group PLC446.60-3.87
Goodwin PLC7,000.00-3.85
Genus PLC1,844.00-2.85