Keras Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	4.000	4.000	3.700	4.000	4.000	87,613
2023-07-10	4.100	4.200	4.000	4.000	4.000	235,653
2023-07-07	4.100	4.300	3.885	4.100	4.100	323,050
2023-07-06	4.100	4.130	4.100	4.100	4.100	25,649
2023-07-03	4.150	4.150	4.150	4.150	4.150	0
2023-06-30	4.150	4.150	4.000	4.150	4.150	18,790,000
2023-06-29	4.150	4.150	3.811	4.150	4.150	3,586
2023-06-28	4.150	4.150	3.811	4.150	4.150	625,000
2023-06-27	4.150	4.150	3.807	4.150	4.150	281,322
2023-06-26	4.150	4.150	4.150	4.150	4.150	0
2023-06-23	4.200	4.200	4.200	4.200	4.200	0
2023-06-22	4.200	4.200	4.145	4.200	4.200	5,000
2023-06-21	4.200	4.200	4.200	4.200	4.200	0
2023-06-20	4.200	4.200	4.200	4.200	4.200	0
2023-06-19	4.200	4.200	3.941	4.200	4.200	25,060
2023-06-16	4.200	4.200	3.941	4.200	4.200	13,200
2023-06-15	4.200	4.200	3.941	4.200	4.200	261,312
2023-06-14	4.200	4.200	3.941	4.200	4.200	97
2023-06-13	4.200	4.200	3.941	4.200	4.200	106,961
2023-06-12	4.200	4.200	4.200	4.200	4.200	0
2023-06-09	4.200	4.200	3.941	4.200	4.200	37
2023-06-08	4.200	4.200	4.200	4.200	4.200	0
2023-06-07	4.200	4.200	3.941	4.200	4.200	2,650
2023-06-06	4.200	4.200	4.200	4.200	4.200	0
2023-06-05	4.200	4.200	4.200	4.200	4.200	0
2023-06-02	4.133	4.200	4.133	4.200	4.200	72,585
2023-06-01	4.100	4.100	3.930	4.100	4.100	1,043
2023-05-31	4.100	4.100	4.100	4.100	4.100	0
2023-05-30	4.100	4.150	4.100	4.100	4.100	93,975
2023-05-26	4.100	4.100	4.100	4.100	4.100	0
2023-05-25	4.050	4.050	3.738	4.050	4.050	309,174
2023-05-24	4.250	4.500	4.005	4.250	4.250	31,665
2023-05-23	4.250	4.250	4.055	4.250	4.250	66,104
2023-05-22	4.590	4.590	3.800	4.250	4.250	927,557
2023-05-19	5.000	5.000	4.498	4.750	4.750	253,555
2023-05-18	5.250	5.500	4.910	5.050	5.050	375,553
2023-05-17	4.850	4.900	4.710	4.850	4.850	24,445
2023-05-16	4.850	4.850	4.850	4.850	4.850	0
2023-05-15	4.950	4.950	4.500	4.950	4.950	108,504
2023-05-12	5.100	5.100	4.700	5.100	5.100	284,488
2023-05-11	5.100	5.100	4.866	5.100	5.100	19,246
2023-05-10	5.100	5.250	4.939	5.100	5.100	41,276
2023-05-09	5.100	5.334	4.939	5.100	5.100	22,654
2023-05-05	5.100	5.275	4.828	5.100	5.100	170,540
2023-05-04	5.150	5.350	4.825	5.100	5.100	115,237
2023-05-03	5.100	5.250	5.100	5.100	5.100	9,342
2023-05-02	5.100	5.100	4.900	5.100	5.100	38,337
2023-04-28	5.100	5.100	5.004	5.100	5.100	73,730
2023-04-27	5.200	5.356	5.044	5.200	5.200	97,000
2023-04-26	5.100	5.394	5.020	5.200	5.200	210,453
2023-04-25	5.000	5.388	4.937	5.100	5.100	149,772
2023-04-24	5.089	5.089	4.880	5.000	5.000	121,331
2023-04-21	5.250	5.400	4.750	5.100	5.100	363,260
2023-04-20	5.900	6.070	5.010	5.500	5.500	338,811
2023-04-19	5.900	6.300	5.508	5.900	5.900	110,642
2023-04-18	4.750	6.250	4.675	5.875	5.875	2,054,270
2023-04-17	4.150	4.750	4.133	4.750	4.750	568,922
2023-04-14	3.800	4.150	3.800	4.150	4.150	838,306
2023-04-13	3.800	4.045	3.800	3.800	3.800	12,262
2023-04-12	3.750	4.000	3.625	3.750	3.750	55,970

← NewerPage 14 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.