Keras Resources PLC (KRS)

KRS
🏛️ Royaume-Uni →
1.55
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.50 5.62 5.41 5.50 0.1M
2021-12-30 5.50 5.95 5.50 5.50 0.1M
2021-12-29 5.50 6.00 5.35 5.50 0.1M
2021-12-24 5.50 6.00 5.97 5.50 0.1M
2021-12-23 5.25 5.97 5.21 5.50 0.1M
2021-12-22 5.00 5.50 4.65 5.25 0.0M
2021-12-21 5.00 5.30 4.60 5.00 0.1M
2021-12-20 4.50 5.40 4.25 5.00 0.1M
2021-12-17 4.50 4.80 4.00 4.50 0.3M
2021-12-16 4.75 4.64 4.00 4.50 0.2M
2021-12-15 5.00 4.67 4.35 4.75 0.1M
2021-12-14 5.00 4.67 4.50 5.00 0.0M
2021-12-13 5.00 4.90 4.50 5.00 0.2M
2021-12-10 5.00 5.10 4.71 5.00 0.1M
2021-12-09 5.00 5.00 4.53 5.00 0.1M
2021-12-08 5.00 5.00 4.55 5.00 0.0M
2021-12-07 5.00 5.07 4.60 5.00 0.2M
2021-12-06 5.00 5.47 4.55 5.00 0.2M
2021-12-03 5.25 5.10 4.75 5.00 0.2M
2021-12-02 5.25 5.15 4.75 5.25 0.2M
2021-12-01 5.25 5.13 4.70 5.25 0.0M
2021-11-30 5.25 5.20 5.00 5.25 0.1M
2021-11-29 5.25 5.19 5.00 5.25 0.1M
2021-11-26 5.25 5.23 5.00 5.25 0.1M
2021-11-25 5.25 5.49 4.75 5.25 0.6M
2021-11-24 5.25 5.50 5.22 5.25 0.1M
2021-11-23 5.75 5.65 5.16 5.25 0.4M
2021-11-22 6.00 6.00 5.30 5.75 0.6M
2021-11-19 6.25 6.19 5.53 6.00 0.1M
2021-11-18 6.25 6.19 6.15 6.25 0.1M
2021-11-17 6.50 6.39 6.00 6.25 0.2M
2021-11-16 6.50 6.95 6.35 6.50 0.1M
2021-11-15 6.50 7.00 6.35 6.50 0.2M
2021-11-12 6.50 6.75 6.31 6.50 0.2M
2021-11-11 6.50 6.80 6.26 6.50 0.3M
2021-11-10 6.50 7.00 6.16 6.50 0.3M
2021-11-09 5.75 6.80 5.65 6.50 0.7M
2021-11-08 6.00 6.12 5.10 5.75 1.9M
2021-11-05 8.50 8.54 5.55 6.25 2.3M
2021-11-04 8.50 8.54 8.23 8.50 0.1M
2021-11-03 8.75 8.54 8.15 8.50 0.3M
2021-11-02 8.75 8.59 8.50 8.75 0.0M
2021-11-01 8.75 8.61 8.50 8.75 0.0M
2021-10-29 8.75 8.75 8.50 8.75 0.1M
2021-10-28 8.75 8.80 8.50 8.75 0.1M
2021-10-27 8.75 9.00 8.48 8.75 0.1M
2021-10-26 8.75 8.85 8.50 8.75 0.3M
2021-10-25 8.75 9.00 8.50 8.75 0.6M
2021-10-22 9.25 9.40 8.49 8.75 1.0M
2021-10-21 9.50 9.70 9.00 9.25 0.2M
2021-10-20 9.50 9.13 9.03 9.50 0.1M
2021-10-19 9.75 10.14 9.05 9.50 0.9M
2021-10-18 9.75 10.21 9.50 9.75 0.3M
2021-10-15 8.75 10.40 9.00 9.75 0.6M
2021-10-14 8.50 9.18 8.30 8.75 0.2M
2021-10-13 8.75 9.00 8.08 8.50 0.5M
2021-10-12 8.75 9.19 8.77 8.75 0.1M
2021-10-11 9.00 9.20 8.50 9.00 0.4M
2021-10-08 9.25 9.42 8.65 9.00 0.6M
2021-10-07 10.00 10.00 9.04 9.25 0.1M
2021-10-06 9.50 10.90 9.50 10.25 1.0M
2021-10-05 9.50 10.00 9.27 9.50 0.9M
2021-10-04 8.50 11.30 8.20 9.50 4.4M
2021-10-01 8.50 8.77 8.20 8.50 0.1M
2021-09-30 8.50 8.58 8.25 8.50 0.0M
2021-09-29 8.50 8.60 8.60 8.50 0.0M
2021-09-28 8.65 8.77 8.15 8.50 0.4M
2021-09-27 8.65 8.50 8.31 8.65 0.0M
2021-09-24 8.65 8.58 8.14 8.65 0.0M
2021-09-23 8.65 8.54 8.53 8.65 0.0M
2021-09-22 8.65 8.58 8.58 8.65 0.0M
2021-09-21 8.65 8.54 8.50 8.65 0.0M
2021-09-20 8.65 8.58 8.50 8.65 0.0M
2021-09-17 8.65 8.57 8.50 8.65 0.0M
2021-09-16 8.65 8.50 8.50 8.65 0.0M
2021-09-15 8.65 8.58 8.51 8.65 0.0M
2021-09-14 8.65 8.80 8.52 8.65 0.0M
2021-09-13 8.65 8.58 8.51 8.65 0.0M
2021-09-10 8.75 8.53 8.51 8.65 0.0M
2021-09-09 8.75 8.53 8.52 8.75 0.1M
2021-09-08 8.75 8.78 8.51 8.75 0.0M
2021-09-07 8.75 8.78 8.52 8.75 0.0M
2021-09-06 8.75 8.78 8.75 8.75 0.0M
2021-09-03 8.75 8.85 8.51 8.75 0.0M
2021-09-02 8.75 8.85 8.51 8.75 0.1M
2021-09-01 8.75 8.85 8.50 8.75 0.1M
2021-08-31 8.75 8.90 8.55 8.75 0.0M
2021-08-27 8.75 9.00 8.50 8.75 0.3M
2021-08-26 8.75 8.98 8.60 8.75 0.1M
2021-08-25 8.75 8.98 8.60 8.75 0.1M
2021-08-24 8.75 8.98 8.55 8.75 0.0M
2021-08-23 8.75 8.70 8.51 8.75 0.1M
2021-08-20 8.75 8.70 8.51 8.75 0.0M
2021-08-19 8.75 8.70 8.55 8.75 0.0M
2021-08-18 8.75 8.80 8.55 8.75 0.1M
2021-08-17 8.75 8.60 8.55 8.75 0.0M
2021-08-16 8.75 8.80 8.55 8.75 0.0M
2021-08-13 8.75 8.60 8.55 8.75 0.0M
2021-08-12 8.75 8.60 8.55 8.75 0.0M
2021-08-11 8.75 8.90 8.66 8.75 0.0M
2021-08-10 8.75 8.98 8.70 8.75 0.0M
2021-08-09 8.75 8.95 8.65 8.75 0.4M
2021-08-06 8.75 9.00 8.75 8.75 0.2M
2021-08-05 8.75 9.00 8.63 8.75 0.0M
2021-08-04 9.00 9.10 8.76 8.75 0.1M
2021-08-03 9.00 9.15 8.85 9.00 0.0M
2021-08-02 9.00 9.25 8.80 9.00 0.1M
2021-07-30 9.00 9.20 8.76 9.00 0.1M
2021-07-29 9.25 9.25 8.66 9.00 0.2M
2021-07-28 9.25 9.08 9.00 9.25 0.0M
2021-07-27 9.25 9.08 9.00 9.25 0.0M
2021-07-26 9.25 9.12 9.09 9.25 0.0M
2021-07-23 9.25 9.14 8.86 9.25 0.0M
2021-07-22 9.25 9.20 9.16 9.25 0.0M
2021-07-21 9.25 9.20 9.00 9.25 0.0M
2021-07-20 9.25 9.25 9.00 9.25 0.1M
2021-07-19 9.50 9.58 9.00 9.25 0.5M
2021-07-16 9.50 9.61 9.21 9.50 0.1M
2021-07-15 9.25 9.98 9.01 9.50 0.1M
2021-07-14 9.25 9.50 9.33 9.25 0.1M
2021-07-13 10.00 9.90 9.50 9.25 0.2M
2021-07-12 10.00 9.88 9.50 10.00 0.2M
2021-07-09 9.50 10.39 9.27 10.00 0.4M
2021-07-08 9.25 9.49 9.10 9.25 0.1M
2021-07-07 9.25 9.49 9.00 9.25 0.1M
2021-07-06 9.75 9.75 9.10 9.25 0.2M
2021-07-05 9.75 9.95 9.50 9.75 0.2M
2021-07-02 9.75 9.99 9.50 9.75 0.1M
2021-07-01 10.00 10.00 9.50 9.75 0.3M
2021-06-30 10.25 10.05 10.00 10.00 0.0M
2021-06-29 10.50 10.25 9.85 10.25 0.2M
2021-06-28 10.50 10.25 10.00 10.50 0.0M
2021-06-25 10.50 10.25 10.00 10.50 0.0M
2021-06-24 10.50 10.55 10.00 10.50 0.4M
2021-06-23 10.50 10.90 10.06 10.25 0.2M
2021-06-22 10.25 10.69 10.06 10.50 0.2M
2021-06-21 10.75 10.93 10.00 10.25 0.3M
2021-06-18 10.75 10.93 10.60 10.75 0.0M
2021-06-17 11.00 11.00 10.50 10.75 0.1M
2021-06-16 11.25 11.18 10.60 11.00 0.1M
2021-06-15 11.00 11.40 11.00 11.25 0.3M
2021-06-14 11.00 11.48 10.85 11.00 0.0M
2021-06-11 11.00 11.25 10.85 11.00 0.3M
2021-06-10 11.25 11.00 10.60 11.00 0.1M
2021-06-09 11.50 11.98 11.00 11.25 0.3M
2021-06-08 11.25 11.30 10.10 10.50 0.1M
2021-06-07 11.25 11.30 10.60 11.25 0.1M
2021-06-04 11.25 10.60 10.60 11.25 0.0M
2021-06-03 11.25 11.60 10.71 11.25 0.0M
2021-06-02 10.50 11.85 10.71 11.25 0.1M
2021-06-01 11.75 11.50 10.20 10.50 0.5M
2021-05-28 11.75 11.51 11.50 11.75 0.4M
2021-05-27 11.75 11.75 11.50 11.75 0.0M
2021-05-26 11.75 11.50 11.50 11.75 0.0M
2021-05-25 11.75 11.75 11.11 11.75 0.1M
2021-05-24 11.75 11.51 11.50 11.75 0.0M
2021-05-21 11.75 11.80 11.50 11.75 0.0M
2021-05-20 12.25 12.20 11.40 11.75 0.2M
2021-05-19 12.50 12.01 11.20 12.25 0.1M
2021-05-18 12.50 12.80 11.70 12.50 0.1M
2021-05-17 12.50 12.25 12.01 12.50 0.0M
2021-05-14 12.50 12.30 12.01 12.50 0.0M
2021-05-13 12.50 12.30 12.01 12.50 0.0M
2021-05-12 12.50 12.40 12.00 12.50 0.2M
2021-05-11 12.50 12.03 12.00 12.50 0.0M
2021-05-10 12.50 12.70 11.80 12.50 0.1M
2021-05-07 12.50 12.75 11.81 12.50 0.2M
2021-05-06 12.50 12.70 12.00 12.50 0.1M
2021-05-05 11.50 12.90 11.70 12.50 0.9M
2021-05-04 11.50 11.90 11.20 11.50 0.0M
2021-04-30 11.50 11.90 11.20 11.50 1.5M
2021-04-29 11.50 11.65 11.00 11.50 0.1M
2021-04-28 11.50 11.69 11.63 11.50 0.1M
2021-04-27 11.75 11.70 11.00 11.50 0.4M
2021-04-26 11.50 12.35 11.30 11.75 0.2M
2021-04-23 12.00 12.40 11.21 11.50 0.2M
2021-04-22 12.00 12.10 11.10 12.00 0.2M
2021-04-21 12.50 12.15 11.00 12.00 0.0M
2021-04-20 12.50 12.98 12.00 12.50 0.0M
2021-04-19 12.50 12.40 11.98 12.50 0.1M
2021-04-16 12.50 12.70 11.50 12.50 0.1M
2021-04-15 12.50 12.58 12.00 12.50 0.0M
2021-04-14 12.50 12.88 12.10 12.50 0.1M
2021-04-13 13.00 12.90 12.25 12.50 0.0M
2021-04-12 13.00 13.65 12.25 13.00 0.1M
2021-04-09 13.00 13.65 12.00 13.00 0.9M
2021-04-08 11.50 13.95 12.00 13.00 0.8M
2021-04-07 11.50 12.00 11.25 11.50 0.1M
2021-04-06 11.25 11.98 11.00 11.50 0.5M
2021-04-01 10.50 11.50 10.03 11.25 0.1M
2021-03-31 11.50 11.49 11.00 10.50 1.6M
2021-03-30 11.50 11.88 11.73 11.50 0.0M
2021-03-29 12.25 12.45 11.03 11.50 0.4M
2021-03-26 12.25 12.49 12.00 12.25 0.1M
2021-03-25 12.75 13.02 12.00 12.25 0.6M
2021-03-24 12.00 13.49 11.85 12.75 0.7M
2021-03-23 12.25 12.48 11.56 12.00 0.3M
2021-03-22 12.50 12.90 12.00 12.40 0.3M
2021-03-19 12.25 12.98 11.54 12.50 1.4M
2021-03-18 11.50 12.84 11.10 12.25 1.7M
2021-03-17 11.50 11.69 11.10 11.50 0.5M
2021-03-16 11.50 11.80 11.10 11.50 0.1M
2021-03-15 11.75 11.95 11.25 11.50 0.1M
2021-03-12 11.75 11.98 11.50 11.75 0.2M
2021-03-11 12.00 12.30 11.65 11.75 0.1M
2021-03-10 11.75 12.00 11.60 12.00 0.2M
2021-03-09 11.50 12.00 11.60 11.75 0.0M
2021-03-08 11.50 12.00 11.30 11.50 0.0M
2021-03-05 11.75 12.00 11.10 11.50 0.3M
2021-03-04 12.00 12.48 11.50 11.75 0.1M
2021-03-03 12.50 12.80 12.00 12.00 0.1M
2021-03-02 12.50 12.90 12.00 12.50 0.1M
2021-03-01 13.00 13.50 12.10 12.50 0.2M
2021-02-26 12.00 13.50 12.10 13.00 1.2M
2021-02-25 12.00 12.50 11.50 12.00 0.1M
2021-02-24 11.50 12.50 11.10 12.00 0.1M
2021-02-23 12.00 12.50 11.10 12.00 0.0M
2021-02-22 12.00 12.50 11.05 12.00 0.1M
2021-02-19 12.00 12.40 11.00 12.00 0.2M
2021-02-18 12.00 12.40 11.05 12.00 0.1M
2021-02-17 12.00 12.95 11.00 12.00 0.7M
2021-02-16 13.00 13.00 11.00 12.00 0.4M
2021-02-15 13.00 13.50 12.05 13.00 0.3M
2021-02-12 12.50 12.98 11.55 13.00 0.6M
2021-02-11 11.50 12.00 11.50 11.50 0.1M
2021-02-10 11.50 11.98 11.01 11.50 0.7M
2021-02-09 11.50 11.98 11.00 11.50 0.1M
2021-02-08 11.50 11.98 11.00 11.50 0.0M
2021-02-05 11.00 11.75 10.55 11.50 0.1M
2021-02-04 11.50 11.39 10.33 11.00 0.0M
2021-02-03 11.50 11.80 11.00 11.50 0.3M
2021-02-02 10.75 12.00 10.33 11.50 1.0M
2021-02-01 11.50 11.80 10.00 10.75 0.6M
2021-01-29 11.50 11.98 11.00 11.50 0.4M
2021-01-28 11.50 11.98 11.00 11.50 0.0M
2021-01-27 12.25 12.70 11.00 11.50 0.0M
2021-01-26 12.25 12.96 11.50 12.25 0.0M
2021-01-25 12.25 12.96 11.54 12.25 0.2M
2021-01-22 12.25 13.00 11.60 12.25 0.2M
2021-01-21 12.00 12.35 11.77 12.00 0.1M
2021-01-20 12.00 12.48 11.50 12.00 0.4M
2021-01-19 12.25 12.50 11.21 12.00 0.7M
2021-01-18 14.00 14.60 12.00 13.00 1.1M
2021-01-15 14.00 14.70 13.05 14.00 0.1M
2021-01-14 13.00 13.50 12.80 14.00 0.1M
2021-01-13 14.00 14.50 12.21 13.00 0.3M
2021-01-12 14.00 14.28 13.25 14.00 0.1M
2021-01-11 15.00 14.90 13.01 14.00 0.4M
2021-01-08 12.50 15.11 12.00 14.50 0.4M
2021-01-07 12.50 13.00 12.02 12.50 0.1M
2021-01-06 12.50 12.80 12.00 12.50 0.2M
2021-01-05 11.75 13.00 11.50 12.50 0.4M
2021-01-04 11.25 12.40 11.00 11.75 0.4M