Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Keras Resources Plc (KRS.L)

Compare
1.8000
0.0000
(0.00%)
At close: February 21 at 1:28:50 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.80001.87501.87501.80001.80005,333
Feb 20, 20251.80001.72001.72001.80001.80001,000
Feb 19, 20251.80001.80001.80001.80001.8000-
Feb 18, 20251.80001.72001.72001.80001.800010,000
Feb 17, 20251.80001.80001.80001.80001.8000-
Feb 14, 20251.80001.87501.87501.80001.800020,500
Feb 13, 20251.95001.80001.52501.80001.8000555,922
Feb 12, 20251.95001.80001.80001.95001.9500224
Feb 11, 20251.95001.95001.95001.95001.9500-
Feb 10, 20251.95002.08002.08001.95001.9500120
Feb 7, 20251.95001.95001.95001.95001.9500-
Feb 6, 20251.95002.08002.08001.95001.95004
Feb 5, 20251.95001.95001.95001.95001.9500-
Feb 4, 20252.10002.00002.00001.95001.9500125,000
Feb 3, 20252.20002.00002.00002.10002.100047,028
Jan 31, 20252.20002.20002.20002.20002.2000-
Jan 30, 20252.20002.00002.00002.20002.2000212
Jan 29, 20252.20002.20002.20002.20002.2000-
Jan 28, 20252.10002.07502.00002.20002.2000212,006
Jan 27, 20252.10002.20002.20002.10002.1000113
Jan 24, 20252.25002.10001.85002.10002.1000195,000
Jan 23, 20252.30002.10002.10002.25002.250092,000
Jan 22, 20252.30002.10002.10002.30002.3000150
Jan 21, 20252.30002.24502.10002.30002.300012,555
Jan 20, 20252.30002.30002.30002.30002.3000-
Jan 17, 20252.30002.30002.30002.30002.3000-
Jan 16, 20252.30002.10002.10002.30002.30001,200
Jan 15, 20252.30002.30002.30002.30002.3000-
Jan 14, 20252.35002.20002.20002.30002.300022,682
Jan 13, 20252.35002.35002.35002.35002.3500-
Jan 10, 20252.35002.35002.35002.35002.3500-
Jan 9, 20252.35002.20002.20002.35002.350042,000
Jan 8, 20252.35002.36502.20002.35002.350032,428
Jan 7, 20252.35002.20002.20002.35002.350022,682
Jan 6, 20252.35002.20002.20002.35002.35008,958
Jan 3, 20252.35002.20002.20002.35002.350010,000
Jan 2, 20252.35002.35002.35002.35002.3500-
Dec 31, 20242.35002.35002.35002.35002.3500-
Dec 30, 20242.35002.38902.38902.35002.35003,849
Dec 27, 20242.35002.20002.20002.35002.35001,000
Dec 24, 20242.35002.35002.35002.35002.3500-
Dec 23, 20242.35002.21502.20002.35002.350026,848
Dec 20, 20242.35002.21502.21502.35002.350031,886
Dec 19, 20242.35002.26002.26002.35002.3500118,000
Dec 18, 20242.35002.35002.35002.35002.3500-
Dec 17, 20242.35002.35002.35002.35002.3500-
Dec 16, 20242.35002.20002.20002.35002.350025
Dec 13, 20242.35002.35002.35002.35002.350019,188
Dec 12, 20242.35002.50002.50002.35002.3500120
Dec 11, 20242.40002.30002.30002.35002.3500150,000
Dec 10, 20242.40002.35002.35002.40002.40002
Dec 9, 20242.40002.35002.35002.40002.400018,583
Dec 6, 20242.40002.35002.35002.40002.4000724
Dec 5, 20242.40002.45002.35002.40002.400011,367
Dec 4, 20242.40002.40002.40002.40002.4000-
Dec 3, 20242.40002.40002.40002.40002.4000-
Dec 2, 20242.40002.50002.35002.40002.400028,221
Nov 29, 20242.65002.50002.40002.40002.400023,880
Nov 28, 20242.65002.45002.40002.55002.550027,051
Nov 27, 20242.65002.40002.40002.55002.550010,609
Nov 26, 20242.65002.40002.40002.55002.550020,792
Nov 25, 20242.55002.55002.55002.55002.5500-
Nov 22, 20242.65002.40002.40002.55002.550010,000
Nov 21, 20242.65002.64002.64002.55002.5500113,485
Nov 20, 20242.65002.45002.45002.55002.5500200,000
Nov 19, 20242.65002.50002.40002.55002.5500139,920
Nov 18, 20242.70002.70002.70002.70002.7000-
Nov 15, 20242.65002.50002.50002.70002.70006
Nov 14, 20242.65002.50002.50002.70002.700025,000
Nov 13, 20242.65002.50002.50002.70002.70004,111
Nov 12, 20242.65002.50002.50002.70002.700060
Nov 11, 20242.65002.52502.50002.70002.700033,020
Nov 8, 20242.65002.50002.50002.70002.70002,017
Nov 7, 20242.65002.85902.50002.70002.7000256,272
Nov 6, 20242.60002.84002.75902.70002.7000433,216
Nov 5, 20242.60002.50002.50002.65002.650016,158
Nov 4, 20242.60002.80002.80002.65002.650071
Nov 1, 20242.60002.90002.30002.65002.65001,445,652
Oct 31, 20242.50002.80002.33002.65002.65001,037,818
Oct 30, 20242.40002.40002.40002.40002.4000-
Oct 29, 20242.55002.47502.47502.40002.4000134,032
Oct 28, 20242.50002.50002.50002.50002.5000-
Oct 25, 20242.45002.30002.30002.50002.500021,696
Oct 24, 20242.55002.44002.30002.50002.5000162,223
Oct 23, 20242.55002.35002.35002.55002.5500121,842
Oct 22, 20242.55002.55002.55002.55002.5500-
Oct 21, 20242.55002.59002.59002.55002.550096
Oct 18, 20242.55002.55002.55002.55002.5500-
Oct 17, 20242.55002.30002.30002.55002.550017,911
Oct 16, 20242.55002.55002.55002.55002.5500-
Oct 15, 20242.55002.55002.55002.55002.5500-
Oct 14, 20242.65002.50002.30002.55002.550069,346
Oct 11, 20242.65002.70002.70002.65002.6500370
Oct 10, 20242.65002.50002.50002.65002.65001,036
Oct 9, 20242.65002.65002.65002.65002.6500-
Oct 8, 20242.65002.70002.65002.65002.650030,083
Oct 7, 20242.65002.50002.50002.65002.6500125,925
Oct 4, 20242.65002.72002.72002.65002.650010,000
Oct 3, 20242.65002.80002.50002.65002.65006,079
Oct 2, 20242.65002.50002.50002.65002.6500153,918
Oct 1, 20242.65002.80002.50002.65002.650067,137
Sep 30, 20242.65002.80002.50002.65002.650020,091
Sep 27, 20242.75002.60002.45002.65002.6500394,562
Sep 26, 20242.75002.98002.56502.75002.7500221,324
Sep 25, 20243.20003.02002.80002.75002.7500117,799
Sep 24, 20243.20003.20003.20003.20003.2000-
Sep 23, 20243.20003.30003.02003.20003.200020,075
Sep 20, 20243.20003.24002.59803.20003.2000442,035
Sep 19, 20243.20003.27503.00003.20003.20003,193
Sep 18, 20243.20003.33003.33003.20003.2000151,069
Sep 17, 20243.20003.40003.02503.20003.200041,259
Sep 16, 20243.20003.25003.02003.20003.2000148,203
Sep 13, 20243.20003.40003.33003.20003.20001,794
Sep 12, 20243.20003.00003.00003.20003.2000116,666
Sep 11, 20243.50003.17503.17503.20003.2000100,000
Sep 10, 20243.50003.17503.17503.25003.250035,469
Sep 9, 20243.50003.50003.50003.25003.250071
Sep 6, 20243.50003.44503.15003.25003.250047,253
Sep 5, 20243.50003.44503.44503.25003.250026,000
Sep 4, 20243.50003.50003.50003.25003.250080
Sep 3, 20243.50003.46503.00003.25003.2500118,279
Sep 2, 20243.50003.41503.15003.25003.2500102,695
Aug 30, 20243.25003.25003.25003.25003.2500-
Aug 29, 20243.25003.25003.25003.25003.2500-
Aug 28, 20243.50003.41303.41303.25003.25005,860
Aug 27, 20243.50003.41503.04303.25003.2500190,531
Aug 23, 20243.50003.15003.15003.50003.50004,090
Aug 22, 20243.50003.50003.50003.50003.5000-
Aug 21, 20243.50003.25603.00003.50003.500023,123
Aug 20, 20243.50003.50003.50003.50003.5000-
Aug 19, 20243.50003.50003.50003.50003.5000-
Aug 16, 20243.50003.50003.50003.50003.5000-
Aug 15, 20243.50004.00003.25603.50003.500059,356
Aug 14, 20243.50003.75003.75003.50003.50009,333
Aug 13, 20243.50004.00003.05003.50003.5000190,935
Aug 12, 20243.50003.00003.00003.50003.500038
Aug 9, 20243.50003.50003.50003.50003.5000-
Aug 8, 20243.50003.00003.00003.50003.500050,000
Aug 7, 20243.50003.75003.75003.50003.500050,000
Aug 6, 20243.75004.00003.10003.50003.500091,189
Aug 5, 20244.00004.28803.55503.75003.7500171,394
Aug 2, 20244.00004.28803.75004.00004.0000640,592
Aug 1, 20242.90005.50003.10004.00004.00003,924,099
Jul 31, 20242.75003.00002.70002.80002.800045,000
Jul 30, 20242.75003.00003.00002.75002.750016,100
Jul 29, 20242.75002.95002.93502.75002.7500229,228
Jul 26, 20242.75002.95002.95002.75002.750033,898
Jul 25, 20242.75002.75002.75002.75002.7500-
Jul 24, 20242.75002.96402.96402.75002.7500168,410
Jul 23, 20242.75002.75002.75002.75002.7500-
Jul 22, 20242.75002.97002.97002.75002.750089
Jul 19, 20242.85002.60002.60002.75002.7500100,000
Jul 18, 20242.75002.58502.58502.75002.75002,968
Jul 17, 20242.75002.75002.75002.75002.7500-
Jul 16, 20243.00002.90002.50002.75002.7500179,339
Jul 15, 20243.00003.00002.90003.00003.00005,712
Jul 12, 20243.10003.00003.00003.00003.000075,000
Jul 11, 20243.25003.10003.00003.10003.100083,321
Jul 10, 20243.45003.50003.50003.25003.2500285
Jul 9, 20243.45003.15303.15303.25003.2500199,654
Jul 8, 20243.45003.15303.15303.45003.45002,880
Jul 5, 20243.45003.45003.45003.45003.4500-
Jul 4, 20243.45003.45003.45003.45003.4500-
Jul 3, 20243.45003.00003.00003.45003.4500119
Jul 2, 20243.45003.15303.00003.45003.450033,147
Jul 1, 20243.45003.45003.45003.45003.4500-
Jun 28, 20243.45003.30003.30003.45003.4500180,000
Jun 27, 20243.35003.54403.00003.35003.350060,777
Jun 26, 20243.45003.20003.20003.45003.45001,067
Jun 25, 20243.55003.40003.40003.45003.450016,000
Jun 24, 20243.55003.40003.40003.55003.550014,269
Jun 21, 20243.65003.40003.40003.55003.55009,214
Jun 20, 20243.65003.65003.65003.65003.6500-
Jun 19, 20243.65003.40003.40003.65003.650014,677
Jun 18, 20243.70003.77503.51003.65003.650025,325
Jun 17, 20243.70003.82003.82003.70003.700052
Jun 14, 20243.70003.70003.70003.70003.7000-
Jun 13, 20243.70003.82003.50003.70003.700029,996
Jun 12, 20243.70003.70003.70003.70003.7000-
Jun 11, 20243.70003.50003.50003.70003.700038,662
Jun 10, 20243.75003.50003.50003.70003.70003,769
Jun 7, 20243.75003.95003.50003.75003.7500286,152
Jun 6, 20243.75003.75003.75003.75003.7500-
Jun 5, 20243.75003.92003.75003.75003.7500280,792
Jun 4, 20243.75003.94503.62503.75003.7500206,539
Jun 3, 20243.75004.00003.80003.75003.7500100,090
May 31, 20243.75003.56503.56403.65003.650024,310
May 30, 20243.75003.80003.58103.65003.650024,531
May 29, 20243.45003.98503.50003.65003.6500676,545
May 28, 20242.95003.50003.10003.35003.3500606,723
May 24, 20243.00003.12002.85102.95002.950074,472
May 23, 20243.10003.12002.91003.00003.000073,211
May 22, 20243.00003.11102.83003.10003.1000341,885
May 21, 20243.05002.99002.90003.00003.0000111,740
May 20, 20242.90003.20002.92403.05003.0500544,277
May 17, 20242.90002.95802.83002.90002.900082,303
May 16, 20242.55003.17202.42502.90002.90001,030,441
May 15, 20242.55002.68802.55402.55002.5500270,333
May 14, 20242.30002.58002.38502.50002.5000517,020
May 13, 20242.25002.38502.13202.25002.2500311,345
May 10, 20242.15002.28502.28002.15002.1500125,000
May 9, 20242.05002.24002.00002.15002.1500400,106
May 8, 20242.00002.16001.90002.00002.0000267,471
May 7, 20242.00002.04401.85502.00002.0000255,579
May 3, 20241.95002.01501.79002.00002.0000122,987
May 2, 20241.95002.01501.78001.95001.9500312,647
May 1, 20241.95002.01001.78001.95001.950080,000
Apr 30, 20241.95001.95001.95001.95001.9500-
Apr 29, 20241.70002.09001.75001.95001.9500974,309
Apr 26, 20241.70001.75001.50001.65001.6500300,680
Apr 25, 20241.70001.51001.51001.70001.7000320,000
Apr 24, 20241.70001.70001.70001.70001.7000-
Apr 23, 20241.70001.86001.86001.70001.700012,904
Apr 22, 20241.70001.70001.70001.70001.7000-
Apr 19, 20241.90001.90001.70001.70001.7000525,089
Apr 18, 20241.90001.90001.75601.90001.900067,987
Apr 17, 20242.10002.08001.62001.90001.9000772,021
Apr 16, 20242.10002.05502.05502.10002.1000300
Apr 15, 20242.15002.05502.00002.10002.100029,510
Apr 12, 20242.15002.19002.06002.15002.150032,228
Apr 11, 20242.25002.20002.00002.15002.1500115,792
Apr 10, 20242.25002.25002.25002.25002.2500-
Apr 9, 20242.20002.27002.13002.25002.250046,478
Apr 8, 20242.55002.40002.10002.20002.2000346,247
Apr 5, 20242.55002.55002.55002.55002.5500-
Apr 4, 20242.75002.30002.30002.55002.5500247,532
Apr 3, 20242.75002.70002.70002.70002.70003,592
Apr 2, 20242.95003.00002.60002.75002.750042,801
Mar 28, 20242.95002.60002.60002.70002.70007,693
Mar 27, 20242.95002.70002.60002.70002.700042,552
Mar 26, 20242.95002.70002.60002.70002.7000232,555
Mar 25, 20243.05002.83502.70002.80002.800068,046
Mar 22, 20243.05002.70002.70003.05003.050020,000
Mar 21, 20243.05003.15002.70003.05003.05001,384,119
Mar 20, 20243.05003.05003.05003.05003.0500-
Mar 19, 20243.05003.05003.05003.05003.0500-
Mar 18, 20242.90003.00003.00003.15003.1500275,289
Mar 15, 20242.90003.00002.80002.90002.900020,433
Mar 14, 20243.15003.00002.75002.90002.9000128,907
Mar 13, 20243.15003.00003.00003.15003.150011,231
Mar 12, 20243.15003.15003.15003.15003.1500-
Mar 11, 20243.15003.00003.00003.15003.15005,429
Mar 8, 20243.15003.15003.15003.15003.1500-
Mar 7, 20243.15003.00003.00003.15003.15005,000
Mar 6, 20243.15003.15003.15003.15003.1500-
Mar 5, 20243.15003.00003.00003.15003.15007,000
Mar 4, 20243.15003.00003.00003.15003.15003,731
Mar 1, 20243.15003.00003.00003.15003.15003,564
Feb 29, 20243.35003.05503.00003.15003.1500115,389
Feb 28, 20243.35003.35003.00003.35003.35001,701
Feb 27, 20243.35003.70003.59003.35003.350045,013
Feb 26, 20243.35003.59003.59003.35003.3500417
Feb 23, 20243.25003.45003.05503.35003.35004,818
Feb 22, 20243.60003.55003.25003.30003.3000100,014
Feb 21, 20243.50003.22003.22003.50003.5000242

Related Tickers

ADT1l.XC
 
ARK.L Arkle Resources PLC
0.3500
+16.67%
 
BHL.L Bradda Head Lithium Limited
1.1750
0.00%
 
CTL.L CleanTech Lithium Plc
13.50
-3.57%
 
KMR.L Kenmare Resources plc
297.00
+1.02%