Keras Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2023-01-12 | 2.300 | 2.375 | 2.200 | 2.300 | 2.300 | 101,724 |
| 2023-01-11 | 2.250 | 2.300 | 2.160 | 2.300 | 2.300 | 20,000 |
| 2023-01-10 | 2.250 | 2.390 | 2.250 | 2.250 | 2.250 | 37,594 |
| 2023-01-09 | 2.200 | 2.325 | 2.109 | 2.250 | 2.250 | 113,957 |
| 2023-01-06 | 2.390 | 2.390 | 2.199 | 2.200 | 2.200 | 4,190,007 |
| 2023-01-05 | 2.500 | 2.650 | 2.000 | 2.500 | 2.500 | 235,000 |
| 2023-01-04 | 2.550 | 2.550 | 2.500 | 2.500 | 2.500 | 203,822 |
| 2023-01-03 | 2.600 | 2.600 | 2.570 | 2.600 | 2.600 | 25,000 |
| 2022-12-30 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 111,412 |
| 2022-12-29 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-12-28 | 2.600 | 2.600 | 2.580 | 2.600 | 2.600 | 27,375 |
| 2022-12-23 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2022-12-22 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 81,223 |
| 2022-12-21 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 673,871 |
| 2022-12-20 | 3.000 | 3.000 | 2.500 | 2.750 | 2.750 | 119,975 |
| 2022-12-19 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 6,817 |
| 2022-12-16 | 3.150 | 3.180 | 3.000 | 3.150 | 3.150 | 38,212 |
| 2022-12-15 | 3.150 | 3.150 | 3.010 | 3.150 | 3.150 | 10,000 |
| 2022-12-14 | 3.150 | 3.200 | 3.050 | 3.150 | 3.150 | 420,283 |
| 2022-12-13 | 3.216 | 3.216 | 3.111 | 3.150 | 3.150 | 25,547 |
| 2022-12-12 | 3.240 | 3.270 | 3.240 | 3.250 | 3.250 | 40,061 |
| 2022-12-09 | 3.000 | 3.190 | 3.000 | 3.000 | 3.000 | 33,821 |
| 2022-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 26 |
| 2022-12-07 | 3.250 | 3.290 | 3.000 | 3.000 | 3.000 | 758,826 |
| 2022-12-06 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 32,971 |
| 2022-12-05 | 3.250 | 3.288 | 3.010 | 3.250 | 3.250 | 81 |
| 2022-12-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-12-01 | 3.250 | 3.288 | 3.000 | 3.250 | 3.250 | 21,040 |
| 2022-11-30 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 12,825 |
| 2022-11-29 | 3.350 | 3.350 | 3.049 | 3.350 | 3.350 | 26,337 |
| 2022-11-28 | 3.350 | 3.350 | 3.000 | 3.350 | 3.350 | 69,400 |
| 2022-11-25 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-11-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-11-23 | 3.350 | 3.350 | 3.010 | 3.350 | 3.350 | 7,970 |
| 2022-11-22 | 3.350 | 3.370 | 3.010 | 3.350 | 3.350 | 32,918 |
| 2022-11-21 | 3.350 | 3.370 | 3.350 | 3.350 | 3.350 | 7,360 |
| 2022-11-18 | 3.350 | 3.350 | 3.049 | 3.350 | 3.350 | 175,117 |
| 2022-11-17 | 3.350 | 3.450 | 3.350 | 3.350 | 3.350 | 15,000 |
| 2022-11-16 | 3.570 | 3.570 | 3.110 | 3.350 | 3.350 | 56,272 |
| 2022-11-15 | 3.600 | 3.645 | 3.500 | 3.600 | 3.600 | 121,460 |
| 2022-11-14 | 3.700 | 3.790 | 3.500 | 3.600 | 3.600 | 109,063 |
| 2022-11-11 | 3.650 | 3.790 | 3.430 | 3.700 | 3.700 | 600,716 |
| 2022-11-10 | 3.950 | 3.950 | 3.500 | 3.650 | 3.650 | 471,121 |
| 2022-11-09 | 4.125 | 4.125 | 3.707 | 4.000 | 4.000 | 524,730 |
| 2022-11-08 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 160,000 |
| 2022-11-07 | 4.250 | 4.400 | 4.056 | 4.250 | 4.250 | 79,124 |
| 2022-11-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-11-03 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 100,000 |
| 2022-11-02 | 4.250 | 4.350 | 4.125 | 4.250 | 4.250 | 63,103 |
| 2022-11-01 | 4.250 | 4.320 | 4.250 | 4.250 | 4.250 | 46,023 |
| 2022-10-31 | 4.250 | 4.350 | 4.000 | 4.250 | 4.250 | 39,008 |
| 2022-10-28 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 6,850 |
| 2022-10-27 | 4.250 | 4.410 | 4.055 | 4.250 | 4.250 | 154 |
| 2022-10-26 | 4.424 | 4.424 | 4.055 | 4.250 | 4.250 | 71,768 |
| 2022-10-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-10-24 | 4.250 | 4.500 | 4.075 | 4.500 | 4.500 | 70,461 |
| 2022-10-21 | 4.424 | 4.424 | 4.055 | 4.250 | 4.250 | 4,795 |
| 2022-10-20 | 4.499 | 4.499 | 4.035 | 4.250 | 4.250 | 209,251 |
| 2022-10-19 | 4.500 | 4.550 | 4.499 | 4.500 | 4.500 | 31,677 |
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.