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 |
|---|---|---|---|---|---|
| 20/01/2017 | 7.06p | 7.17p | 6.46p | 6.63p | 814688 |
| 19/01/2017 | 6.89p | 7.28p | 6.63p | 7.06p | 963941 |
| 18/01/2017 | 6.29p | 7.06p | 5.97p | 6.89p | 1971020 |
| 17/01/2017 | 6.38p | 6.46p | 6.12p | 6.29p | 419785 |
| 16/01/2017 | 6.55p | 7.02p | 6.29p | 6.38p | 722876 |
| 13/01/2017 | 6.63p | 6.80p | 6.26p | 6.55p | 734499 |
| 12/01/2017 | 6.72p | 6.78p | 6.40p | 6.63p | 345977 |
| 11/01/2017 | 6.72p | 7.48p | 6.31p | 6.72p | 1803115 |
| 10/01/2017 | 6.04p | 7.31p | 5.95p | 6.89p | 3373123 |
| 09/01/2017 | 5.95p | 6.04p | 5.61p | 6.04p | 1343031 |
| 06/01/2017 | 5.27p | 5.95p | 5.19p | 5.95p | 952460 |
| 05/01/2017 | 5.27p | 5.30p | 5.16p | 5.27p | 529411 |
| 04/01/2017 | 5.27p | 5.37p | 5.16p | 5.27p | 292213 |
| 03/01/2017 | 5.44p | 5.58p | 5.10p | 5.27p | 242025 |
| 30/12/2016 | 5.36p | 5.58p | 5.27p | 5.44p | 300108 |
| 29/12/2016 | 5.53p | 5.59p | 5.14p | 5.36p | 768971 |
| 28/12/2016 | 5.27p | 6.07p | 5.27p | 5.53p | 1816818 |
| 23/12/2016 | 4.68p | 5.44p | 4.59p | 5.27p | 1406930 |
| 22/12/2016 | 4.17p | 4.93p | 4.13p | 4.68p | 810484 |
| 21/12/2016 | 4.08p | 4.42p | 3.95p | 4.17p | 1257285 |
| 20/12/2016 | 4.34p | 4.34p | 3.93p | 4.08p | 881974 |
| 19/12/2016 | 4.17p | 4.25p | 3.96p | 4.08p | 486409 |
| 16/12/2016 | 4.42p | 4.44p | 4.17p | 4.17p | 339163 |
| 15/12/2016 | 4.42p | 4.59p | 4.42p | 4.42p | 142700 |
| 14/12/2016 | 4.42p | 4.56p | 4.21p | 4.42p | 648639 |
| 13/12/2016 | 4.17p | 4.42p | 4.13p | 4.42p | 667605 |
| 12/12/2016 | 4.59p | 4.59p | 4.01p | 4.17p | 1579050 |
| 09/12/2016 | 4.93p | 4.93p | 4.27p | 4.59p | 717941 |
| 08/12/2016 | 4.85p | 4.96p | 4.76p | 4.93p | 131016 |
| 07/12/2016 | 4.93p | 4.99p | 4.59p | 4.85p | 594225 |
| 06/12/2016 | 4.76p | 5.00p | 4.71p | 4.93p | 512931 |
| 05/12/2016 | 4.76p | 4.76p | 4.39p | 4.76p | 1027918 |
| 02/12/2016 | 4.76p | 4.83p | 4.59p | 4.76p | 270050 |
| 01/12/2016 | 4.85p | 4.93p | 4.59p | 4.76p | 868347 |
| 30/11/2016 | 4.93p | 4.93p | 4.76p | 4.85p | 446883 |
| 29/11/2016 | 5.02p | 5.02p | 4.76p | 4.93p | 455650 |
| 28/11/2016 | 5.02p | 5.10p | 4.93p | 5.02p | 350870 |
| 25/11/2016 | 5.19p | 5.19p | 4.93p | 5.02p | 328582 |
| 24/11/2016 | 5.44p | 5.44p | 4.81p | 5.19p | 1317281 |
| 23/11/2016 | 5.44p | 5.61p | 5.27p | 5.44p | 275859 |
| 22/11/2016 | 5.44p | 5.56p | 5.44p | 5.44p | 165930 |
| 21/11/2016 | 5.27p | 5.61p | 5.27p | 5.44p | 639300 |
| 18/11/2016 | 5.70p | 5.70p | 5.36p | 5.36p | 564648 |
| 17/11/2016 | 5.87p | 5.87p | 5.44p | 5.70p | 761258 |
| 16/11/2016 | 5.87p | 5.88p | 5.78p | 5.87p | 550716 |
| 15/11/2016 | 5.70p | 5.90p | 5.66p | 5.78p | 295513 |
| 14/11/2016 | 6.04p | 6.04p | 5.61p | 5.70p | 752571 |
| 11/11/2016 | 6.55p | 6.55p | 5.95p | 6.04p | 1031572 |
| 10/11/2016 | 6.55p | 6.55p | 6.29p | 6.55p | 631876 |
| 09/11/2016 | 6.80p | 6.80p | 6.29p | 6.55p | 826753 |
| 08/11/2016 | 6.38p | 6.63p | 6.29p | 6.55p | 385717 |
| 07/11/2016 | 6.12p | 6.46p | 6.12p | 6.38p | 579431 |
| 04/11/2016 | 6.21p | 6.29p | 6.12p | 6.12p | 413775 |
| 03/11/2016 | 6.38p | 6.38p | 6.12p | 6.21p | 262475 |
| 02/11/2016 | 6.38p | 6.41p | 6.14p | 6.38p | 78491 |
| 01/11/2016 | 6.38p | 6.39p | 6.22p | 6.38p | 228701 |
| 31/10/2016 | 6.63p | 6.63p | 6.22p | 6.38p | 445100 |
| 28/10/2016 | 6.63p | 6.68p | 6.34p | 6.63p | 203148 |
| 27/10/2016 | 6.63p | 6.73p | 6.46p | 6.63p | 561994 |
| 26/10/2016 | 6.63p | 6.75p | 6.46p | 6.63p | 458319 |
| 25/10/2016 | 6.46p | 6.77p | 6.35p | 6.63p | 1179119 |
| 24/10/2016 | 6.46p | 6.49p | 6.29p | 6.46p | 222318 |
| 21/10/2016 | 6.46p | 6.61p | 6.04p | 6.46p | 1883580 |
| 20/10/2016 | 5.95p | 6.77p | 5.78p | 6.72p | 1825014 |
| 19/10/2016 | 6.72p | 6.72p | 5.64p | 5.95p | 4693587 |
| 18/10/2016 | 7.99p | 7.99p | 6.65p | 6.72p | 5012771 |
| 17/10/2016 | 7.99p | 8.25p | 7.84p | 7.99p | 920981 |
| 14/10/2016 | 7.82p | 7.99p | 7.48p | 7.99p | 763492 |
| 13/10/2016 | 7.82p | 7.96p | 7.65p | 7.82p | 565095 |
| 12/10/2016 | 7.40p | 7.82p | 7.31p | 7.82p | 1064266 |
| 11/10/2016 | 7.40p | 7.40p | 6.97p | 7.31p | 1748395 |
| 10/10/2016 | 7.82p | 7.92p | 7.14p | 7.40p | 3374562 |
| 07/10/2016 | 7.91p | 7.96p | 7.48p | 7.82p | 692503 |
| 06/10/2016 | 7.91p | 8.11p | 7.65p | 7.91p | 453793 |
| 05/10/2016 | 7.99p | 8.11p | 7.62p | 7.91p | 1547364 |
| 04/10/2016 | 7.99p | 8.13p | 7.82p | 7.99p | 453868 |
| 03/10/2016 | 8.16p | 8.21p | 7.72p | 7.99p | 855503 |
| 30/09/2016 | 8.16p | 8.28p | 7.84p | 8.16p | 898438 |
| 29/09/2016 | 7.82p | 8.50p | 7.82p | 8.16p | 1066601 |
| 28/09/2016 | 7.82p | 7.99p | 7.69p | 7.82p | 159716 |
| 27/09/2016 | 7.99p | 8.16p | 7.65p | 7.82p | 790334 |
| 26/09/2016 | 8.42p | 8.42p | 7.66p | 7.99p | 260171 |
| 23/09/2016 | 8.25p | 8.25p | 7.99p | 8.25p | 289578 |
| 22/09/2016 | 8.25p | 8.25p | 7.99p | 8.25p | 392666 |
| 21/09/2016 | 8.25p | 8.50p | 7.84p | 8.25p | 598129 |
| 20/09/2016 | 8.33p | 8.47p | 7.99p | 8.25p | 564807 |
| 19/09/2016 | 8.25p | 8.46p | 7.96p | 8.33p | 925966 |
| 16/09/2016 | 8.25p | 8.33p | 7.99p | 8.25p | 380067 |
| 15/09/2016 | 8.25p | 8.33p | 7.99p | 8.25p | 575394 |
| 14/09/2016 | 8.33p | 8.50p | 8.16p | 8.25p | 1708336 |
| 13/09/2016 | 7.74p | 8.48p | 7.31p | 8.33p | 1851644 |
| 12/09/2016 | 8.33p | 8.40p | 7.28p | 7.74p | 2833520 |
| 09/09/2016 | 8.33p | 8.64p | 7.91p | 8.33p | 622575 |
| 08/09/2016 | 8.59p | 8.59p | 8.16p | 8.33p | 677927 |
| 07/09/2016 | 8.25p | 8.67p | 8.23p | 8.59p | 1080191 |
| 06/09/2016 | 8.16p | 8.25p | 7.79p | 8.25p | 1366549 |
| 05/09/2016 | 8.93p | 8.93p | 7.82p | 8.16p | 2281565 |
| 02/09/2016 | 8.84p | 8.84p | 8.18p | 8.42p | 1413888 |
| 01/09/2016 | 8.84p | 8.84p | 8.69p | 8.84p | 217452 |
| 31/08/2016 | 8.84p | 8.93p | 8.50p | 8.84p | 2159151 |
| 30/08/2016 | 8.84p | 8.93p | 8.67p | 8.84p | 1053103 |
| 26/08/2016 | 8.76p | 8.84p | 8.67p | 8.84p | 905930 |
| 25/08/2016 | 9.10p | 9.35p | 8.55p | 8.76p | 1142676 |
| 24/08/2016 | 9.10p | 9.20p | 8.87p | 9.10p | 360869 |
| 23/08/2016 | 9.18p | 9.18p | 8.84p | 9.10p | 495380 |
| 22/08/2016 | 9.18p | 9.25p | 9.01p | 9.18p | 290421 |
| 19/08/2016 | 9.10p | 9.25p | 9.01p | 9.18p | 229372 |
| 18/08/2016 | 9.10p | 9.30p | 8.87p | 9.10p | 444394 |
| 17/08/2016 | 9.01p | 9.35p | 8.91p | 9.10p | 571449 |
| 16/08/2016 | 8.93p | 9.35p | 8.71p | 9.01p | 475330 |
| 15/08/2016 | 9.18p | 9.18p | 8.67p | 8.93p | 1095508 |
| 12/08/2016 | 9.01p | 9.35p | 8.82p | 9.18p | 994552 |
| 11/08/2016 | 9.10p | 9.10p | 8.50p | 9.01p | 1254292 |
| 10/08/2016 | 9.44p | 9.72p | 8.76p | 9.10p | 1476583 |
| 09/08/2016 | 9.52p | 9.57p | 9.01p | 9.44p | 394435 |
| 08/08/2016 | 9.61p | 9.83p | 9.18p | 9.52p | 462485 |
| 05/08/2016 | 9.61p | 9.86p | 9.47p | 9.61p | 768333 |
| 04/08/2016 | 9.52p | 9.76p | 9.44p | 9.61p | 1351501 |
| 03/08/2016 | 9.78p | 9.83p | 9.44p | 9.52p | 634263 |
| 02/08/2016 | 9.69p | 9.89p | 9.47p | 9.61p | 1303778 |
| 01/08/2016 | 9.52p | 9.92p | 9.35p | 9.69p | 3558557 |
| 29/07/2016 | 9.52p | 9.76p | 9.37p | 9.52p | 1121389 |
| 28/07/2016 | 8.93p | 9.69p | 8.67p | 9.52p | 1461353 |
| 27/07/2016 | 9.27p | 9.27p | 8.64p | 8.93p | 1176447 |
| 26/07/2016 | 9.61p | 9.61p | 8.50p | 9.27p | 1856048 |
| 25/07/2016 | 10.03p | 10.18p | 9.25p | 9.61p | 533795 |
| 22/07/2016 | 9.86p | 10.19p | 9.65p | 10.03p | 366500 |
| 21/07/2016 | 10.03p | 10.37p | 9.59p | 9.86p | 560204 |
| 20/07/2016 | 10.71p | 10.71p | 9.86p | 10.03p | 577706 |
| 19/07/2016 | 10.12p | 10.80p | 10.09p | 10.71p | 740091 |
| 18/07/2016 | 10.12p | 10.20p | 10.05p | 10.12p | 304721 |
| 15/07/2016 | 10.12p | 10.20p | 10.03p | 10.12p | 584622 |
| 14/07/2016 | 10.29p | 10.37p | 9.96p | 10.12p | 785112 |
| 13/07/2016 | 9.86p | 10.49p | 9.79p | 10.20p | 1002743 |
| 12/07/2016 | 9.27p | 9.95p | 9.18p | 9.69p | 678571 |
| 11/07/2016 | 9.01p | 9.52p | 8.94p | 9.27p | 595934 |
| 08/07/2016 | 9.18p | 9.18p | 8.91p | 9.01p | 777042 |
| 07/07/2016 | 9.01p | 9.67p | 9.01p | 9.18p | 1367260 |
| 06/07/2016 | 8.76p | 9.32p | 8.50p | 9.01p | 731533 |
| 05/07/2016 | 8.76p | 8.76p | 8.18p | 8.76p | 804692 |
| 04/07/2016 | 8.76p | 8.84p | 8.50p | 8.76p | 964096 |
| 01/07/2016 | 9.01p | 9.01p | 8.50p | 8.76p | 676280 |
| 30/06/2016 | 9.01p | 9.30p | 8.50p | 9.01p | 1257322 |
| 29/06/2016 | 8.16p | 8.86p | 8.16p | 8.59p | 418449 |
| 28/06/2016 | 8.59p | 8.89p | 8.16p | 8.16p | 133332 |
| 27/06/2016 | 9.01p | 9.26p | 8.30p | 8.76p | 1154086 |
| 24/06/2016 | 7.23p | 9.33p | 7.18p | 9.01p | 1068353 |
| 23/06/2016 | 8.25p | 8.41p | 7.79p | 8.08p | 294337 |
| 22/06/2016 | 8.33p | 8.45p | 7.99p | 8.25p | 302117 |
| 21/06/2016 | 8.33p | 8.33p | 8.18p | 8.33p | 52035 |
| 20/06/2016 | 8.25p | 8.62p | 8.02p | 8.33p | 270661 |
| 17/06/2016 | 8.76p | 8.76p | 7.99p | 8.25p | 418799 |
| 16/06/2016 | 8.59p | 9.01p | 8.05p | 8.76p | 501484 |
| 15/06/2016 | 8.33p | 8.91p | 7.91p | 8.59p | 988874 |
| 14/06/2016 | 8.50p | 8.84p | 8.18p | 8.33p | 618453 |
| 13/06/2016 | 8.76p | 9.14p | 8.26p | 8.50p | 1149617 |
| 10/06/2016 | 8.93p | 9.01p | 8.36p | 8.76p | 721324 |
| 09/06/2016 | 8.84p | 8.98p | 8.33p | 8.93p | 979498 |
| 08/06/2016 | 9.18p | 9.35p | 8.50p | 8.84p | 1101435 |
| 07/06/2016 | 9.18p | 9.69p | 8.52p | 9.18p | 439750 |
| 06/06/2016 | 9.01p | 9.33p | 8.08p | 9.01p | 1717650 |
| 03/06/2016 | 9.78p | 9.78p | 8.59p | 9.01p | 1522371 |
| 02/06/2016 | 10.63p | 10.69p | 9.15p | 9.78p | 5443720 |
| 01/06/2016 | 11.14p | 11.38p | 10.20p | 10.20p | 1166127 |
| 31/05/2016 | 10.63p | 11.20p | 10.20p | 10.88p | 1608313 |
| 27/05/2016 | 10.46p | 11.31p | 10.40p | 10.63p | 1724769 |
| 26/05/2016 | 9.95p | 11.03p | 9.80p | 10.46p | 1656952 |
| 25/05/2016 | 10.97p | 11.03p | 9.71p | 9.95p | 2652732 |
| 24/05/2016 | 10.12p | 11.33p | 10.12p | 10.71p | 3136658 |
| 23/05/2016 | 8.93p | 10.51p | 8.93p | 10.12p | 3123994 |
| 20/05/2016 | 8.93p | 9.78p | 8.62p | 8.93p | 2124262 |
| 19/05/2016 | 9.10p | 9.33p | 8.65p | 8.93p | 1290104 |
| 18/05/2016 | 9.10p | 9.69p | 8.81p | 9.10p | 687544 |
| 17/05/2016 | 9.27p | 9.78p | 8.64p | 9.10p | 1304866 |
| 16/05/2016 | 9.78p | 10.20p | 8.50p | 9.27p | 5778769 |
| 13/05/2016 | 8.33p | 9.10p | 8.06p | 8.67p | 951024 |
| 12/05/2016 | 8.84p | 9.01p | 7.65p | 8.33p | 1852631 |
| 11/05/2016 | 8.16p | 9.16p | 7.82p | 8.84p | 1346113 |
| 10/05/2016 | 8.50p | 8.50p | 7.99p | 8.16p | 658547 |
| 09/05/2016 | 8.93p | 9.27p | 8.18p | 8.50p | 606437 |
| 06/05/2016 | 8.16p | 9.69p | 8.08p | 8.93p | 1790047 |
| 05/05/2016 | 8.67p | 8.84p | 7.67p | 8.16p | 2756882 |
| 04/05/2016 | 9.52p | 9.52p | 8.56p | 8.67p | 3125942 |
| 03/05/2016 | 9.27p | 10.20p | 9.27p | 9.52p | 2548170 |
| 29/04/2016 | 9.10p | 9.52p | 8.76p | 9.27p | 2267628 |
| 28/04/2016 | 9.27p | 10.18p | 8.84p | 9.10p | 4200524 |
| 27/04/2016 | 7.31p | 10.01p | 7.31p | 9.27p | 9941583 |
| 26/04/2016 | 7.57p | 7.95p | 6.80p | 7.31p | 2817568 |
| 25/04/2016 | 7.23p | 7.99p | 6.87p | 7.57p | 769908 |
| 22/04/2016 | 7.06p | 8.16p | 6.97p | 7.23p | 1733231 |
| 21/04/2016 | 7.14p | 7.45p | 6.82p | 7.06p | 3665387 |
| 20/04/2016 | 7.14p | 7.29p | 6.72p | 7.14p | 1765613 |
| 19/04/2016 | 7.23p | 7.48p | 6.80p | 7.14p | 818474 |
| 18/04/2016 | 6.89p | 7.23p | 6.80p | 7.23p | 2011907 |
| 15/04/2016 | 6.97p | 6.97p | 6.80p | 6.89p | 1358276 |
| 14/04/2016 | 7.48p | 7.58p | 6.63p | 6.97p | 3058585 |
| 13/04/2016 | 6.63p | 7.51p | 6.56p | 7.48p | 3460452 |
| 12/04/2016 | 6.12p | 7.11p | 6.12p | 6.63p | 3021446 |
| 11/04/2016 | 6.21p | 6.46p | 5.95p | 6.12p | 2244472 |
| 08/04/2016 | 6.29p | 6.33p | 6.00p | 6.12p | 1439497 |
*Close Price adjusted for both dividends and splits