Shares Magazine
3.50p+0.00 (+0.00%)23 Aug 2024, 15:35
Keras Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 3.50p | 3.15p | 3.15p | 3.50p | 4,090 |
| Aug 21, 2024 | 3.50p | 3.26p | 3.00p | 3.50p | 23,123 |
| Aug 15, 2024 | 3.50p | 4.00p | 3.26p | 3.50p | 59,356 |
| Aug 14, 2024 | 3.50p | 3.75p | 3.75p | 3.50p | 9,333 |
| Aug 13, 2024 | 3.50p | 4.00p | 3.05p | 3.50p | 190,935 |
| Aug 12, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 38 |
| Aug 8, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 50,000 |
| Aug 7, 2024 | 3.50p | 3.75p | 3.75p | 3.50p | 50,000 |
| Aug 6, 2024 | 3.75p | 4.00p | 3.10p | 3.50p | 91,189 |
| Aug 5, 2024 | 4.00p | 4.29p | 3.56p | 3.75p | 171,394 |
| Aug 2, 2024 | 4.00p | 4.29p | 3.75p | 4.00p | 640,592 |
| Aug 1, 2024 | 2.90p | 5.50p | 3.10p | 4.00p | 3,924,099 |
| Jul 31, 2024 | 2.75p | 3.00p | 2.70p | 2.80p | 45,000 |
| Jul 30, 2024 | 2.75p | 3.00p | 3.00p | 2.75p | 16,100 |
| Jul 29, 2024 | 2.75p | 2.95p | 2.93p | 2.75p | 229,228 |
| Jul 26, 2024 | 2.75p | 2.95p | 2.95p | 2.75p | 33,898 |
| Jul 24, 2024 | 2.75p | 2.96p | 2.96p | 2.75p | 168,410 |
| Jul 22, 2024 | 2.75p | 2.97p | 2.97p | 2.75p | 89 |
| Jul 19, 2024 | 2.85p | 2.60p | 2.60p | 2.75p | 100,000 |
| Jul 18, 2024 | 2.75p | 2.58p | 2.58p | 2.75p | 2,968 |
| Jul 16, 2024 | 3.00p | 2.90p | 2.50p | 2.75p | 179,339 |
| Jul 15, 2024 | 3.00p | 3.00p | 2.90p | 3.00p | 5,712 |
| Jul 12, 2024 | 3.10p | 3.00p | 3.00p | 3.00p | 75,000 |
| Jul 11, 2024 | 3.25p | 3.10p | 3.00p | 3.10p | 83,321 |
| Jul 10, 2024 | 3.45p | 3.50p | 3.50p | 3.25p | 285 |
| Jul 9, 2024 | 3.45p | 3.15p | 3.15p | 3.25p | 199,654 |
| Jul 8, 2024 | 3.45p | 3.15p | 3.15p | 3.45p | 2,880 |
| Jul 3, 2024 | 3.45p | 3.00p | 3.00p | 3.45p | 119 |
| Jul 2, 2024 | 3.45p | 3.15p | 3.00p | 3.45p | 33,147 |
| Jun 28, 2024 | 3.45p | 3.30p | 3.30p | 3.45p | 180,000 |
| Jun 27, 2024 | 3.35p | 3.54p | 3.00p | 3.35p | 60,777 |
| Jun 26, 2024 | 3.45p | 3.20p | 3.20p | 3.45p | 1,067 |
| Jun 25, 2024 | 3.55p | 3.40p | 3.40p | 3.45p | 16,000 |
| Jun 24, 2024 | 3.55p | 3.40p | 3.40p | 3.55p | 14,269 |
| Jun 21, 2024 | 3.65p | 3.40p | 3.40p | 3.55p | 9,214 |
| Jun 19, 2024 | 3.65p | 3.40p | 3.40p | 3.65p | 14,677 |
| Jun 18, 2024 | 3.70p | 3.77p | 3.51p | 3.65p | 25,325 |
| Jun 17, 2024 | 3.70p | 3.82p | 3.82p | 3.70p | 52 |
| Jun 13, 2024 | 3.70p | 3.82p | 3.50p | 3.70p | 29,996 |
| Jun 11, 2024 | 3.70p | 3.50p | 3.50p | 3.70p | 38,662 |
| Jun 10, 2024 | 3.75p | 3.50p | 3.50p | 3.70p | 3,769 |
| Jun 7, 2024 | 3.75p | 3.95p | 3.50p | 3.75p | 286,152 |
| Jun 5, 2024 | 3.75p | 3.92p | 3.75p | 3.75p | 280,792 |
| Jun 4, 2024 | 3.75p | 3.94p | 3.63p | 3.75p | 206,539 |
| Jun 3, 2024 | 3.75p | 4.00p | 3.80p | 3.75p | 100,090 |
| May 31, 2024 | 3.75p | 3.56p | 3.56p | 3.65p | 24,310 |
| May 30, 2024 | 3.75p | 3.80p | 3.58p | 3.65p | 24,531 |
| May 29, 2024 | 3.45p | 3.98p | 3.50p | 3.65p | 676,545 |
| May 28, 2024 | 2.95p | 3.50p | 3.10p | 3.35p | 606,723 |
| May 24, 2024 | 3.00p | 3.12p | 2.85p | 2.95p | 74,472 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.