Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
KEFI Gold and Copper (KEFI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2017 | 4.40p | 4.70p | 4.33p | 4.53p | 2643759 |
| 02/11/2017 | 4.40p | 4.79p | 4.35p | 4.58p | 1641632 |
| 01/11/2017 | 4.20p | 4.40p | 4.18p | 4.38p | 1069646 |
| 31/10/2017 | 4.50p | 4.75p | 4.35p | 4.38p | 573301 |
| 30/10/2017 | 4.05p | 4.48p | 4.36p | 4.48p | 344400 |
| 27/10/2017 | 4.05p | 4.68p | 4.05p | 4.50p | 540775 |
| 26/10/2017 | 4.10p | 4.75p | 4.32p | 4.38p | 679215 |
| 25/10/2017 | 4.10p | 4.40p | 4.33p | 4.40p | 28312 |
| 24/10/2017 | 4.10p | 4.36p | 4.09p | 4.30p | 1005782 |
| 23/10/2017 | 4.50p | 4.80p | 4.10p | 4.25p | 1659815 |
| 20/10/2017 | 4.41p | 4.50p | 4.40p | 4.45p | 1813057 |
| 19/10/2017 | 4.30p | 4.35p | 4.25p | 4.35p | 298695 |
| 18/10/2017 | 4.30p | 4.50p | 4.20p | 4.38p | 1022786 |
| 17/10/2017 | 4.50p | 4.47p | 4.30p | 4.40p | 507039 |
| 16/10/2017 | 4.50p | 4.60p | 4.33p | 4.40p | 989431 |
| 13/10/2017 | 4.26p | 4.51p | 4.26p | 4.51p | 3653142 |
| 12/10/2017 | 4.30p | 4.30p | 4.28p | 4.28p | 200000 |
| 11/10/2017 | 4.00p | 4.25p | 4.00p | 4.15p | 123956 |
| 10/10/2017 | 4.00p | 4.25p | 4.00p | 4.13p | 10264 |
| 09/10/2017 | 4.20p | 4.25p | 4.00p | 4.25p | 385781 |
| 06/10/2017 | 4.10p | 4.33p | 4.00p | 4.33p | 252352 |
| 05/10/2017 | 4.25p | 4.25p | 4.15p | 4.15p | 50000 |
| 04/10/2017 | 4.35p | 4.50p | 4.50p | 4.50p | 20825 |
| 03/10/2017 | 4.35p | 4.50p | 4.25p | 4.50p | 205000 |
| 02/10/2017 | 4.75p | 4.55p | 4.53p | 4.55p | 253520 |
| 29/09/2017 | 4.75p | 4.61p | 4.53p | 4.53p | 309364 |
| 28/09/2017 | 4.75p | 4.61p | 4.48p | 4.61p | 251733 |
| 27/09/2017 | 4.75p | 4.50p | 4.48p | 4.48p | 105431 |
| 26/09/2017 | 4.75p | 4.75p | 4.50p | 4.50p | 49788 |
| 25/09/2017 | 4.35p | 4.48p | 4.25p | 4.48p | 60000 |
| 22/09/2017 | 4.50p | 4.75p | 4.53p | 4.53p | 530676 |
| 21/09/2017 | 4.50p | 4.75p | 4.75p | 4.75p | 726115 |
| 20/09/2017 | 4.50p | 4.75p | 4.55p | 4.75p | 297635 |
| 19/09/2017 | 4.50p | 4.60p | 4.45p | 4.55p | 350000 |
| 18/09/2017 | 4.75p | 4.75p | 4.70p | 4.70p | 26471 |
| 15/09/2017 | 4.50p | 4.88p | 4.85p | 4.85p | 332838 |
| 14/09/2017 | 4.50p | 4.88p | 4.50p | 4.88p | 3529 |
| 13/09/2017 | 4.75p | 4.90p | 4.75p | 4.90p | 94118 |
| 12/09/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 131471 |
| 11/09/2017 | 4.95p | 4.95p | 4.95p | 4.95p | 5882 |
| 08/09/2017 | 5.05p | 5.08p | 5.05p | 5.08p | 75000 |
| 07/09/2017 | 4.90p | 5.20p | 4.80p | 5.20p | 139313 |
| 06/09/2017 | 5.15p | 5.15p | 4.95p | 4.95p | 178000 |
| 05/09/2017 | 5.20p | 5.20p | 5.18p | 5.18p | 12500 |
| 04/09/2017 | 5.35p | 5.36p | 5.20p | 5.20p | 93500 |
| 01/09/2017 | 5.50p | 5.23p | 5.13p | 5.13p | 933293 |
| 31/08/2017 | 5.50p | 5.50p | 5.23p | 5.23p | 159864 |
| 30/08/2017 | 5.00p | 5.60p | 4.75p | 5.40p | 893338 |
| 29/08/2017 | 5.00p | 5.20p | 5.00p | 5.20p | 85000 |
| 25/08/2017 | 5.20p | 5.25p | 5.20p | 5.25p | 50000 |
| 24/08/2017 | 5.20p | 5.33p | 5.20p | 5.33p | 10000 |
| 23/08/2017 | 5.20p | 5.33p | 5.20p | 5.33p | 1700 |
| 22/08/2017 | 5.15p | 5.35p | 5.15p | 5.35p | 2450 |
| 21/08/2017 | 5.25p | 5.33p | 5.25p | 5.33p | 218336 |
| 18/08/2017 | 5.65p | 5.45p | 5.28p | 5.45p | 614076 |
| 17/08/2017 | 5.65p | 5.33p | 5.28p | 5.28p | 335024 |
| 16/08/2017 | 5.65p | 5.65p | 5.25p | 5.33p | 75700 |
| 15/08/2017 | 5.70p | 5.70p | 5.53p | 5.53p | 547137 |
| 14/08/2017 | 5.50p | 5.70p | 5.50p | 5.54p | 489602 |
| 11/08/2017 | 5.30p | 5.69p | 5.30p | 5.35p | 422018 |
| 10/08/2017 | 5.50p | 5.50p | 5.00p | 5.03p | 90000 |
| 09/08/2017 | 5.35p | 5.15p | 5.08p | 5.15p | 541251 |
| 08/08/2017 | 5.35p | 5.35p | 5.00p | 5.08p | 63649 |
| 07/08/2017 | 4.70p | 5.25p | 4.73p | 5.25p | 685860 |
| 04/08/2017 | 4.70p | 4.73p | 4.60p | 4.73p | 185000 |
| 03/08/2017 | 4.70p | 4.83p | 4.70p | 4.83p | 50000 |
| 02/08/2017 | 4.90p | 4.90p | 4.85p | 4.85p | 35000 |
| 01/08/2017 | 4.75p | 4.80p | 4.70p | 4.70p | 270000 |
| 31/07/2017 | 4.60p | 4.88p | 4.60p | 4.88p | 40000 |
| 28/07/2017 | 5.25p | 5.25p | 4.75p | 5.00p | 711307 |
| 27/07/2017 | 5.46p | 5.46p | 5.30p | 5.45p | 477427 |
| 26/07/2017 | 5.61p | 5.70p | 5.45p | 5.45p | 1102112 |
| 25/07/2017 | 5.50p | 5.50p | 5.43p | 5.43p | 200000 |
| 24/07/2017 | 4.90p | 5.05p | 4.90p | 5.05p | 20000 |
| 21/07/2017 | 5.05p | 5.15p | 4.98p | 4.98p | 350984 |
| 20/07/2017 | 5.05p | 5.30p | 5.05p | 5.15p | 970739 |
| 19/07/2017 | 5.05p | 5.05p | 4.93p | 4.93p | 190000 |
| 18/07/2017 | 5.25p | 5.25p | 5.00p | 5.08p | 490166 |
| 17/07/2017 | 4.50p | 5.70p | 4.50p | 5.30p | 1840300 |
| 14/07/2017 | 4.00p | 4.30p | 4.25p | 4.30p | 445452 |
| 13/07/2017 | 4.00p | 4.25p | 4.00p | 4.25p | 200000 |
| 12/07/2017 | 4.26p | 4.48p | 4.15p | 4.15p | 423120 |
| 11/07/2017 | 4.26p | 4.48p | 4.26p | 4.48p | 3 |
| 10/07/2017 | 4.51p | 4.51p | 4.25p | 4.25p | 108000 |
| 07/07/2017 | 4.94p | 4.76p | 4.76p | 4.76p | 22050 |
| 06/07/2017 | 4.94p | 4.78p | 4.76p | 4.76p | 294564 |
| 05/07/2017 | 4.94p | 4.78p | 4.65p | 4.78p | 206439 |
| 04/07/2017 | 4.94p | 4.80p | 4.65p | 4.65p | 193615 |
| 03/07/2017 | 4.94p | 4.90p | 4.80p | 4.80p | 159161 |
| 30/06/2017 | 4.94p | 4.94p | 4.90p | 4.90p | 12000 |
| 29/06/2017 | 4.40p | 4.75p | 4.40p | 4.75p | 50000 |
| 28/06/2017 | 4.76p | 4.76p | 4.25p | 4.53p | 373011 |
| 27/06/2017 | 5.15p | 5.18p | 5.13p | 5.13p | 362177 |
| 26/06/2017 | 5.15p | 5.18p | 5.00p | 5.18p | 342045 |
| 23/06/2017 | 5.15p | 5.03p | 5.00p | 5.00p | 672148 |
| 22/06/2017 | 5.15p | 5.30p | 5.03p | 5.03p | 350000 |
| 21/06/2017 | 5.30p | 5.30p | 5.00p | 5.08p | 250000 |
| 20/06/2017 | 5.68p | 5.68p | 5.49p | 5.49p | 50000 |
| 19/06/2017 | 5.69p | 5.65p | 5.59p | 5.59p | 0 |
| 16/06/2017 | 5.69p | 5.70p | 5.50p | 5.65p | 2756530 |
| 15/06/2017 | 5.60p | 5.68p | 5.40p | 5.55p | 1675946 |
| 14/06/2017 | 5.43p | 5.57p | 5.36p | 5.53p | 313855 |
| 13/06/2017 | 5.69p | 5.69p | 5.43p | 5.53p | 1047916 |
| 12/06/2017 | 5.56p | 5.70p | 5.45p | 5.63p | 2191783 |
| 09/06/2017 | 5.70p | 5.70p | 5.45p | 5.60p | 2948495 |
| 08/06/2017 | 5.59p | 5.70p | 5.53p | 5.68p | 4030352 |
| 07/06/2017 | 5.55p | 5.59p | 5.21p | 5.57p | 3913847 |
| 06/06/2017 | 5.48p | 5.61p | 5.48p | 5.52p | 2283657 |
| 05/06/2017 | 5.50p | 5.50p | 5.28p | 5.50p | 843419 |
| 02/06/2017 | 5.50p | 5.50p | 5.26p | 5.38p | 421229 |
| 01/06/2017 | 5.40p | 5.50p | 5.29p | 5.40p | 799791 |
| 31/05/2017 | 5.40p | 5.50p | 5.13p | 5.40p | 984551 |
| 30/05/2017 | 5.40p | 5.58p | 5.40p | 5.48p | 584402 |
| 26/05/2017 | 5.40p | 5.60p | 5.35p | 5.48p | 990774 |
| 25/05/2017 | 5.40p | 5.68p | 5.13p | 5.49p | 3624305 |
| 24/05/2017 | 5.22p | 5.48p | 5.06p | 5.20p | 1172028 |
| 23/05/2017 | 5.06p | 5.25p | 5.06p | 5.23p | 192429 |
| 22/05/2017 | 5.02p | 5.25p | 5.02p | 5.15p | 190222 |
| 19/05/2017 | 5.15p | 5.35p | 5.02p | 5.23p | 336784 |
| 18/05/2017 | 5.46p | 5.46p | 5.23p | 5.23p | 379735 |
| 17/05/2017 | 5.42p | 5.55p | 5.33p | 5.40p | 792986 |
| 16/05/2017 | 5.60p | 5.64p | 5.28p | 5.45p | 1391880 |
| 15/05/2017 | 5.60p | 5.65p | 5.34p | 5.45p | 471274 |
| 12/05/2017 | 5.26p | 5.43p | 5.25p | 5.43p | 108132 |
| 11/05/2017 | 5.50p | 5.63p | 5.25p | 5.44p | 398706 |
| 10/05/2017 | 5.65p | 5.68p | 5.50p | 5.58p | 1127400 |
| 09/05/2017 | 5.68p | 5.68p | 5.55p | 5.63p | 1352160 |
| 08/05/2017 | 5.70p | 5.80p | 5.60p | 5.60p | 1529123 |
| 05/05/2017 | 5.75p | 5.95p | 5.56p | 5.68p | 1633620 |
| 04/05/2017 | 5.60p | 5.70p | 5.40p | 5.70p | 806732 |
| 03/05/2017 | 5.59p | 5.65p | 5.45p | 5.65p | 1069699 |
| 02/05/2017 | 6.00p | 6.00p | 5.43p | 5.70p | 1611670 |
| 28/04/2017 | 6.00p | 6.25p | 5.63p | 5.80p | 7443365 |
| 27/04/2017 | 5.50p | 5.85p | 5.46p | 5.73p | 1594523 |
| 26/04/2017 | 5.10p | 5.90p | 5.05p | 5.63p | 4562098 |
| 25/04/2017 | 5.00p | 5.00p | 4.50p | 4.75p | 78337 |
| 24/04/2017 | 5.00p | 5.18p | 4.75p | 5.00p | 209725 |
| 21/04/2017 | 5.00p | 5.19p | 4.87p | 5.00p | 191691 |
| 20/04/2017 | 5.00p | 5.10p | 4.81p | 5.00p | 317080 |
| 19/04/2017 | 5.00p | 5.10p | 4.78p | 5.00p | 285801 |
| 18/04/2017 | 5.00p | 5.09p | 4.75p | 5.00p | 430369 |
| 13/04/2017 | 5.00p | 5.18p | 4.75p | 5.00p | 457723 |
| 12/04/2017 | 4.50p | 5.25p | 4.50p | 5.00p | 937827 |
| 11/04/2017 | 4.50p | 4.62p | 4.25p | 4.50p | 794642 |
| 10/04/2017 | 4.75p | 4.88p | 4.25p | 4.50p | 650831 |
| 07/04/2017 | 4.75p | 4.99p | 4.50p | 4.75p | 1118731 |
| 06/04/2017 | 4.75p | 4.90p | 4.35p | 4.63p | 1113311 |
| 05/04/2017 | 4.75p | 4.85p | 4.50p | 4.75p | 741670 |
| 04/04/2017 | 4.63p | 4.89p | 4.51p | 4.75p | 679505 |
| 03/04/2017 | 4.75p | 4.80p | 4.51p | 4.63p | 346176 |
| 31/03/2017 | 5.38p | 5.40p | 4.55p | 4.75p | 1273438 |
| 30/03/2017 | 5.00p | 5.50p | 4.83p | 5.38p | 2468557 |
| 29/03/2017 | 4.75p | 5.25p | 4.75p | 5.00p | 1839418 |
| 28/03/2017 | 4.38p | 5.44p | 4.38p | 4.75p | 1450197 |
| 27/03/2017 | 4.38p | 4.45p | 4.10p | 4.38p | 490383 |
| 24/03/2017 | 4.63p | 4.65p | 4.16p | 4.38p | 248571 |
| 23/03/2017 | 4.63p | 4.63p | 4.25p | 4.63p | 74742 |
| 22/03/2017 | 4.50p | 4.63p | 4.08p | 4.63p | 435085 |
| 21/03/2017 | 4.50p | 4.60p | 4.25p | 4.50p | 179635 |
| 20/03/2017 | 4.75p | 4.75p | 4.25p | 4.50p | 846058 |
| 17/03/2017 | 4.38p | 4.75p | 4.25p | 4.75p | 375465 |
| 16/03/2017 | 4.38p | 4.50p | 4.25p | 4.38p | 643423 |
| 15/03/2017 | 4.63p | 4.80p | 4.25p | 4.38p | 519479 |
| 14/03/2017 | 4.63p | 4.88p | 4.50p | 4.63p | 276443 |
| 13/03/2017 | 4.50p | 4.93p | 4.45p | 4.63p | 176783 |
| 10/03/2017 | 4.50p | 4.75p | 4.25p | 4.50p | 443273 |
| 09/03/2017 | 4.75p | 4.75p | 4.28p | 4.50p | 432201 |
| 08/03/2017 | 5.00p | 5.03p | 4.50p | 4.75p | 620168 |
| 07/03/2017 | 5.13p | 5.25p | 4.64p | 5.00p | 981874 |
| 06/03/2017 | 5.25p | 5.27p | 5.00p | 5.13p | 498468 |
| 03/03/2017 | 5.63p | 5.63p | 5.00p | 5.25p | 890130 |
| 02/03/2017 | 4.75p | 5.80p | 4.75p | 5.63p | 511472 |
| 01/03/2017 | 5.53p | 5.87p | 5.44p | 5.70p | 823591 |
| 28/02/2017 | 5.78p | 5.87p | 5.58p | 5.61p | 258223 |
| 27/02/2017 | 5.95p | 5.95p | 5.61p | 5.78p | 477647 |
| 24/02/2017 | 6.12p | 6.12p | 5.63p | 5.95p | 481289 |
| 23/02/2017 | 6.12p | 6.29p | 5.81p | 6.12p | 308658 |
| 22/02/2017 | 6.29p | 6.36p | 5.80p | 6.12p | 245390 |
| 21/02/2017 | 6.38p | 6.44p | 5.95p | 6.29p | 215799 |
| 20/02/2017 | 6.38p | 6.51p | 5.97p | 6.38p | 451749 |
| 17/02/2017 | 6.04p | 6.61p | 5.78p | 6.38p | 1027068 |
| 16/02/2017 | 5.95p | 6.29p | 5.80p | 6.04p | 989319 |
| 15/02/2017 | 5.78p | 6.11p | 5.78p | 5.95p | 651922 |
| 14/02/2017 | 5.70p | 5.95p | 5.64p | 5.78p | 2043369 |
| 13/02/2017 | 6.29p | 6.29p | 5.61p | 5.70p | 4719708 |
| 10/02/2017 | 6.46p | 6.95p | 6.46p | 6.63p | 897382 |
| 09/02/2017 | 6.46p | 6.70p | 6.05p | 6.46p | 314615 |
| 08/02/2017 | 6.29p | 6.63p | 6.12p | 6.46p | 1213577 |
| 07/02/2017 | 6.21p | 6.46p | 5.92p | 6.29p | 776174 |
| 06/02/2017 | 6.29p | 6.29p | 5.95p | 6.21p | 153253 |
| 03/02/2017 | 6.38p | 6.44p | 5.99p | 6.29p | 318305 |
| 02/02/2017 | 6.38p | 6.53p | 6.12p | 6.38p | 585458 |
| 01/02/2017 | 6.29p | 6.46p | 6.12p | 6.38p | 200674 |
| 31/01/2017 | 6.55p | 6.57p | 6.21p | 6.29p | 241443 |
| 30/01/2017 | 6.55p | 6.58p | 6.29p | 6.55p | 225133 |
| 27/01/2017 | 6.46p | 6.60p | 6.15p | 6.55p | 551165 |
| 26/01/2017 | 6.55p | 6.55p | 6.29p | 6.46p | 332838 |
| 25/01/2017 | 6.46p | 6.80p | 6.14p | 6.55p | 438418 |
| 24/01/2017 | 6.55p | 6.61p | 6.27p | 6.46p | 289643 |
| 23/01/2017 | 6.63p | 6.76p | 6.32p | 6.55p | 319263 |
*Close Price adjusted for both dividends and splits