Shares Magazine
1.45p+0.00 (+0.00%)09 Dec 2025, 11:54
Keras Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 9, 2025 | 1.45p | 1.55p | 1.30p | 1.45p | 1,539 |
| Dec 8, 2025 | 1.45p | 1.40p | 1.30p | 1.45p | 281,539 |
| Dec 5, 2025 | 1.50p | 1.54p | 1.33p | 1.45p | 82,083 |
| Dec 4, 2025 | 1.50p | 1.60p | 1.33p | 1.45p | 10,313 |
| Dec 1, 2025 | 1.50p | 1.33p | 1.33p | 1.50p | 442 |
| Nov 28, 2025 | 1.50p | 1.33p | 1.33p | 1.50p | 5,500 |
| Nov 27, 2025 | 1.50p | 1.65p | 1.33p | 1.50p | 451 |
| Nov 25, 2025 | 1.50p | 1.60p | 1.33p | 1.50p | 75,316 |
| Nov 24, 2025 | 1.50p | 1.40p | 1.33p | 1.50p | 331,977 |
| Nov 21, 2025 | 1.50p | 1.64p | 1.64p | 1.50p | 14,479 |
| Nov 14, 2025 | 1.60p | 1.79p | 1.42p | 1.60p | 27,191 |
| Nov 12, 2025 | 1.60p | 1.79p | 1.42p | 1.60p | 41,945 |
| Nov 10, 2025 | 1.60p | 1.79p | 1.79p | 1.60p | 223 |
| Nov 7, 2025 | 1.60p | 1.79p | 1.42p | 1.60p | 946 |
| Nov 6, 2025 | 1.55p | 1.33p | 1.33p | 1.60p | 17 |
| Nov 5, 2025 | 1.50p | 1.72p | 1.33p | 1.55p | 1,751 |
| Nov 4, 2025 | 1.50p | 1.62p | 1.35p | 1.50p | 6,935 |
| Nov 3, 2025 | 1.50p | 1.31p | 1.31p | 1.50p | 797 |
| Oct 29, 2025 | 1.50p | 1.62p | 1.62p | 1.50p | 6,746 |
| Oct 28, 2025 | 1.45p | 1.58p | 1.31p | 1.50p | 126,918 |
| Oct 24, 2025 | 1.45p | 1.58p | 1.32p | 1.45p | 58,645 |
| Oct 23, 2025 | 1.45p | 1.60p | 1.60p | 1.45p | 6,250 |
| Oct 22, 2025 | 1.45p | 1.45p | 1.31p | 1.45p | 81,645 |
| Oct 21, 2025 | 1.45p | 1.58p | 1.58p | 1.45p | 31,645 |
| Oct 20, 2025 | 1.45p | 1.31p | 1.31p | 1.45p | 20,000 |
| Oct 17, 2025 | 1.50p | 1.55p | 1.31p | 1.45p | 113,500 |
| Oct 16, 2025 | 1.50p | 1.31p | 1.31p | 1.50p | 19,734 |
| Oct 15, 2025 | 1.50p | 1.60p | 1.60p | 1.50p | 937 |
| Oct 13, 2025 | 1.50p | 1.60p | 1.31p | 1.50p | 20,218 |
| Oct 10, 2025 | 1.50p | 1.60p | 1.30p | 1.50p | 5,654 |
| Oct 8, 2025 | 1.50p | 1.60p | 1.30p | 1.50p | 6,297 |
| Oct 6, 2025 | 1.55p | 1.42p | 1.40p | 1.55p | 150,118 |
| Oct 3, 2025 | 1.55p | 0.00p | 0.00p | 1.55p | 0 |
| Oct 1, 2025 | 1.55p | 1.68p | 1.48p | 1.55p | 25,005 |
| Sep 29, 2025 | 1.55p | 1.69p | 1.43p | 1.55p | 85,056 |
| Sep 26, 2025 | 1.45p | 1.70p | 1.43p | 1.55p | 204,771 |
| Sep 25, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 669 |
| Sep 24, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 732 |
| Sep 23, 2025 | 1.40p | 1.47p | 1.31p | 1.40p | 440,610 |
| Sep 19, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 797 |
| Sep 18, 2025 | 1.40p | 1.30p | 1.30p | 1.40p | 66 |
| Sep 17, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 667 |
| Sep 15, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 175,000 |
| Sep 11, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 661 |
| Sep 10, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 7,326 |
| Sep 8, 2025 | 1.40p | 1.50p | 1.49p | 1.40p | 12,059 |
| Sep 5, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 66 |
| Sep 3, 2025 | 1.40p | 1.45p | 1.30p | 1.40p | 85,888 |
| Sep 2, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 1,581 |
| Sep 1, 2025 | 1.40p | 1.49p | 1.30p | 1.40p | 51,297 |
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 |
|---|---|---|
| Ocado Group PLC | 207.00 | 6.29 |
| Firstgroup PLC | 184.60 | 5.43 |
| Volution Group PLC | 644.00 | 5.06 |
| Patria Private Equity Trust PLC | 616.47 | 4.31 |
| Pearson PLC | 1,046.00 | 4.13 |
| Scottish Mortgage Investment Trust PLC | 1,130.54 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,125.00 | -5.46 |
| Moonpig Group PLC | 205.50 | -2.84 |
| Oxford Nanopore Technologies PLC | 127.20 | -2.53 |
| Helios Towers PLC | 161.40 | -2.30 |
| Raspberry Pi Holdings PLC | 322.00 | -1.89 |
| Qinetiq Group PLC | 428.80 | -1.83 |