Shares Magazine
1.55p+0.05 (+3.33%)05 Nov 2025, 16:05
Keras Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 1.50p | 1.72p | 1.33p | 1.55p | 1,751 |
| Nov 4, 2025 | 1.50p | 1.62p | 1.35p | 1.50p | 6,935 |
| Nov 3, 2025 | 1.50p | 1.31p | 1.31p | 1.50p | 797 |
| Oct 29, 2025 | 1.50p | 1.62p | 1.62p | 1.50p | 6,746 |
| Oct 28, 2025 | 1.45p | 1.58p | 1.31p | 1.50p | 126,918 |
| Oct 24, 2025 | 1.45p | 1.58p | 1.32p | 1.45p | 58,645 |
| Oct 23, 2025 | 1.45p | 1.60p | 1.60p | 1.45p | 6,250 |
| Oct 22, 2025 | 1.45p | 1.45p | 1.31p | 1.45p | 81,645 |
| Oct 21, 2025 | 1.45p | 1.58p | 1.58p | 1.45p | 31,645 |
| Oct 20, 2025 | 1.45p | 1.31p | 1.31p | 1.45p | 20,000 |
| Oct 17, 2025 | 1.50p | 1.55p | 1.31p | 1.45p | 113,500 |
| Oct 16, 2025 | 1.50p | 1.31p | 1.31p | 1.50p | 19,734 |
| Oct 15, 2025 | 1.50p | 1.60p | 1.60p | 1.50p | 937 |
| Oct 13, 2025 | 1.50p | 1.60p | 1.31p | 1.50p | 20,218 |
| Oct 10, 2025 | 1.50p | 1.60p | 1.30p | 1.50p | 5,654 |
| Oct 8, 2025 | 1.50p | 1.60p | 1.30p | 1.50p | 6,297 |
| Oct 6, 2025 | 1.55p | 1.42p | 1.40p | 1.55p | 150,118 |
| Oct 3, 2025 | 1.55p | 1.40p | 1.40p | 1.55p | 5 |
| Oct 1, 2025 | 1.55p | 1.68p | 1.48p | 1.55p | 25,005 |
| Sep 29, 2025 | 1.55p | 1.69p | 1.43p | 1.55p | 85,056 |
| Sep 26, 2025 | 1.45p | 1.70p | 1.43p | 1.55p | 204,771 |
| Sep 25, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 669 |
| Sep 24, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 732 |
| Sep 23, 2025 | 1.40p | 1.47p | 1.31p | 1.40p | 440,610 |
| Sep 19, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 797 |
| Sep 18, 2025 | 1.40p | 1.30p | 1.30p | 1.40p | 66 |
| Sep 17, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 667 |
| Sep 15, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 175,000 |
| Sep 11, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 661 |
| Sep 10, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 7,326 |
| Sep 8, 2025 | 1.40p | 1.50p | 1.49p | 1.40p | 12,059 |
| Sep 5, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 66 |
| Sep 3, 2025 | 1.40p | 1.45p | 1.30p | 1.40p | 85,888 |
| Sep 2, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 1,581 |
| Sep 1, 2025 | 1.40p | 1.49p | 1.30p | 1.40p | 51,297 |
| Aug 28, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 63,060 |
| Aug 27, 2025 | 1.40p | 1.50p | 1.32p | 1.40p | 237,149 |
| Aug 26, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 7,501 |
| Aug 20, 2025 | 1.45p | 1.32p | 1.32p | 1.40p | 154,041 |
| Aug 19, 2025 | 1.45p | 1.52p | 1.32p | 1.45p | 48,404 |
| Aug 18, 2025 | 1.50p | 1.52p | 1.43p | 1.45p | 180,164 |
| Aug 15, 2025 | 1.40p | 1.57p | 1.47p | 1.50p | 582,050 |
| Aug 14, 2025 | 1.35p | 1.30p | 1.30p | 1.40p | 91,666 |
| Aug 11, 2025 | 1.35p | 1.50p | 1.20p | 1.35p | 81,771 |
| Aug 6, 2025 | 1.30p | 1.50p | 1.39p | 1.30p | 88,577 |
| Aug 4, 2025 | 1.30p | 1.50p | 1.15p | 1.30p | 12,671 |
| Aug 1, 2025 | 1.30p | 1.50p | 1.10p | 1.30p | 3,840 |
| Jul 31, 2025 | 1.30p | 1.50p | 1.45p | 1.30p | 300,203 |
| Jul 30, 2025 | 1.30p | 1.50p | 1.50p | 1.30p | 66 |
| Jul 28, 2025 | 1.30p | 1.50p | 1.10p | 1.30p | 316,751 |
Most Read
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 |
|---|---|---|
| Helios Towers PLC | 177.50 | 14.52 |
| Imi PLC | 2,567.02 | 6.87 |
| Watches Of Switzerland Group PLC | 413.40 | 6.00 |
| Tate & Lyle PLC | 399.21 | 5.61 |
| Rs Group PLC | 580.50 | 5.07 |
| Bt Group PLC | 188.15 | 4.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,577.00 | -10.95 |
| Smith & Nephew PLC | 1,270.11 | -8.85 |
| Ashmore Group PLC | 172.50 | -7.95 |
| Metlen Energy & Metals PLC | 43.60 | -5.53 |
| Tbc Bank Group PLC | 4,070.00 | -5.24 |
| Galliford Try Holdings PLC | 485.50 | -4.62 |