KEFI Gold and Copper (KEFI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KEFI Gold and Copper

Date Open High Low Close* Volume
24/06/2015 15.30p 16.30p 13.01p 14.45p 296196
23/06/2015 14.45p 16.49p 13.86p 15.73p 248537
22/06/2015 14.03p 14.62p 13.69p 14.45p 151173
19/06/2015 15.30p 15.30p 13.01p 13.60p 406926
18/06/2015 14.45p 15.28p 13.60p 14.45p 279378
17/06/2015 14.03p 16.13p 13.60p 14.45p 4345745
16/06/2015 14.88p 15.28p 13.60p 14.03p 648806
15/06/2015 15.30p 15.30p 14.45p 15.30p 16585
12/06/2015 15.30p 15.30p 14.45p 15.30p 27990
11/06/2015 15.30p 16.15p 14.45p 15.30p 10044
10/06/2015 15.30p 15.30p 14.45p 15.30p 40793
09/06/2015 15.73p 15.73p 14.62p 15.30p 70616
08/06/2015 15.30p 15.98p 14.62p 15.73p 129023
05/06/2015 15.30p 15.98p 14.45p 15.30p 128220
04/06/2015 14.88p 15.73p 14.49p 15.30p 137010
03/06/2015 14.03p 14.88p 14.03p 14.45p 22545
02/06/2015 14.45p 15.10p 13.98p 14.03p 123459
01/06/2015 14.45p 15.30p 14.15p 14.45p 103042
29/05/2015 14.03p 15.30p 14.03p 14.45p 45654
28/05/2015 14.88p 14.96p 13.77p 14.03p 163010
27/05/2015 14.88p 15.26p 14.88p 14.88p 6097
26/05/2015 16.15p 16.15p 14.72p 14.88p 129999
22/05/2015 15.30p 16.15p 15.30p 16.15p 97558
21/05/2015 15.30p 15.78p 14.88p 15.30p 51322
20/05/2015 15.30p 15.81p 14.82p 15.30p 116420
19/05/2015 15.30p 15.39p 14.91p 15.30p 33443
18/05/2015 15.73p 16.15p 14.72p 15.30p 129409
15/05/2015 15.73p 15.73p 15.30p 15.73p 75949
14/05/2015 16.15p 16.15p 15.30p 15.73p 87213
13/05/2015 16.15p 16.15p 15.30p 16.15p 28556
12/05/2015 14.88p 16.15p 14.88p 16.15p 80028
11/05/2015 16.15p 16.15p 14.88p 14.88p 178122
08/05/2015 16.15p 16.30p 15.30p 16.15p 101710
07/05/2015 15.73p 16.56p 15.30p 16.15p 254467
06/05/2015 18.28p 18.28p 14.71p 15.73p 336704
05/05/2015 17.85p 17.85p 15.57p 17.00p 181972
01/05/2015 17.43p 18.28p 16.32p 17.85p 353014
30/04/2015 17.43p 17.51p 16.30p 17.43p 46822
29/04/2015 17.85p 17.85p 16.32p 17.43p 181481
28/04/2015 17.85p 18.70p 17.00p 17.85p 54212
27/04/2015 17.85p 18.10p 17.17p 17.85p 80314
24/04/2015 17.85p 18.27p 17.43p 17.85p 28818
23/04/2015 17.85p 17.85p 17.26p 17.85p 223522
22/04/2015 19.13p 19.13p 17.00p 17.85p 531804
21/04/2015 18.28p 18.70p 17.85p 18.28p 712284
20/04/2015 19.55p 19.55p 18.02p 18.28p 399952
17/04/2015 18.70p 19.13p 17.85p 18.70p 315425
16/04/2015 19.13p 19.13p 17.85p 18.70p 322171
15/04/2015 19.13p 19.38p 17.94p 19.13p 223401
14/04/2015 19.13p 20.06p 18.70p 19.13p 378540
13/04/2015 19.13p 20.74p 18.70p 19.13p 919902
10/04/2015 18.28p 18.28p 17.85p 18.28p 51637
09/04/2015 18.70p 18.70p 17.34p 18.28p 321037
08/04/2015 18.70p 18.87p 17.85p 18.70p 107136
07/04/2015 20.82p 20.82p 17.00p 18.28p 880917
02/04/2015 19.55p 19.55p 18.70p 19.13p 107505
01/04/2015 19.97p 19.97p 18.70p 19.55p 229482
31/03/2015 19.97p 20.23p 18.70p 19.55p 240729
30/03/2015 19.97p 20.66p 18.70p 19.97p 106424
27/03/2015 20.40p 21.25p 19.24p 19.97p 121200
26/03/2015 19.55p 20.74p 19.55p 20.40p 238584
25/03/2015 20.82p 21.04p 19.07p 19.55p 99198
24/03/2015 19.55p 21.25p 18.70p 20.82p 630559
23/03/2015 20.40p 20.73p 18.70p 19.55p 320738
20/03/2015 19.13p 21.76p 18.70p 20.40p 795318
19/03/2015 22.53p 23.29p 18.70p 19.13p 918764
18/03/2015 17.43p 23.80p 16.49p 22.53p 2384616
17/03/2015 18.28p 18.28p 16.17p 17.43p 153622
16/03/2015 18.28p 20.40p 17.00p 17.43p 232011
13/03/2015 17.43p 17.68p 17.00p 17.43p 43292
12/03/2015 17.85p 17.85p 17.00p 17.43p 41415
11/03/2015 17.85p 18.53p 17.00p 17.85p 32641
10/03/2015 17.85p 18.70p 17.00p 17.85p 61316
09/03/2015 17.85p 17.85p 16.15p 17.85p 103273
06/03/2015 17.85p 18.02p 17.00p 17.85p 364611
05/03/2015 19.55p 19.55p 17.00p 17.85p 119349
04/03/2015 20.40p 20.91p 18.70p 19.55p 254476
03/03/2015 18.70p 19.52p 18.04p 19.13p 63205
02/03/2015 19.13p 19.13p 18.02p 18.70p 119569
27/02/2015 18.70p 19.55p 18.02p 18.70p 75986
26/02/2015 18.28p 19.13p 18.02p 18.70p 44175
25/02/2015 17.00p 18.70p 17.00p 18.28p 115579
24/02/2015 17.43p 17.76p 16.41p 17.00p 159413
23/02/2015 17.85p 18.19p 17.00p 17.43p 66893
20/02/2015 17.85p 17.85p 17.19p 17.85p 24407
19/02/2015 17.85p 18.02p 17.08p 17.85p 67434
18/02/2015 17.85p 18.02p 17.26p 17.85p 23997
17/02/2015 17.85p 18.45p 17.43p 17.85p 33596
16/02/2015 17.85p 18.53p 17.26p 17.85p 37036
13/02/2015 18.28p 18.28p 17.17p 17.85p 16253
12/02/2015 18.70p 18.70p 17.17p 18.28p 31039
11/02/2015 18.70p 18.89p 17.94p 18.70p 151827
10/02/2015 18.70p 19.21p 18.02p 18.70p 12298
09/02/2015 17.85p 19.30p 17.19p 18.70p 211123
06/02/2015 17.43p 18.02p 17.17p 17.43p 162983
05/02/2015 18.28p 18.28p 17.00p 17.43p 52173
04/02/2015 18.70p 19.55p 17.00p 18.28p 40504
03/02/2015 18.70p 18.70p 17.00p 17.43p 117983
02/02/2015 19.13p 19.13p 17.00p 18.70p 14721
30/01/2015 17.85p 19.13p 17.00p 19.13p 168607
29/01/2015 17.85p 17.85p 17.00p 17.85p 26589
28/01/2015 18.28p 18.70p 17.08p 17.85p 56603
27/01/2015 18.70p 18.70p 17.85p 18.28p 39992
26/01/2015 18.70p 19.02p 17.85p 18.70p 109842
23/01/2015 18.28p 19.04p 18.12p 18.70p 43381
22/01/2015 18.70p 19.55p 18.04p 18.28p 162796
21/01/2015 18.70p 19.51p 17.85p 18.70p 256120
20/01/2015 17.43p 18.70p 17.34p 18.70p 142730
19/01/2015 19.13p 19.13p 17.00p 17.43p 48140
16/01/2015 18.28p 18.28p 17.00p 18.28p 57627
15/01/2015 18.70p 18.70p 17.85p 18.28p 23813
14/01/2015 19.13p 19.13p 17.85p 18.70p 99294
13/01/2015 18.70p 19.36p 17.85p 19.13p 73576
12/01/2015 18.70p 19.38p 18.10p 18.70p 87977
09/01/2015 19.13p 19.38p 18.19p 18.70p 159793
08/01/2015 19.13p 19.38p 18.70p 19.13p 52819
07/01/2015 18.70p 19.55p 18.70p 19.13p 224655
06/01/2015 18.70p 18.70p 17.34p 18.28p 327680
05/01/2015 18.28p 18.53p 17.85p 18.28p 80677
02/01/2015 18.28p 18.53p 17.85p 18.28p 17976
31/12/2014 18.28p 18.36p 17.85p 18.28p 17920
30/12/2014 18.28p 18.36p 18.28p 18.28p 1451
29/12/2014 18.28p 18.70p 17.85p 18.28p 29633
24/12/2014 18.28p 18.28p 17.85p 18.28p 25057
23/12/2014 18.28p 18.70p 17.85p 18.28p 58340
22/12/2014 18.28p 18.36p 17.00p 18.28p 23219
19/12/2014 18.28p 19.55p 17.85p 18.28p 51347
18/12/2014 18.28p 18.45p 17.85p 18.28p 31073
17/12/2014 18.28p 18.53p 17.85p 18.28p 19750
16/12/2014 18.28p 18.70p 17.85p 18.28p 228748
15/12/2014 20.82p 20.82p 17.94p 18.28p 278219
12/12/2014 19.97p 20.23p 18.70p 19.55p 247122
11/12/2014 20.82p 21.08p 19.76p 19.97p 449803
10/12/2014 20.40p 21.93p 20.15p 20.82p 374241
09/12/2014 21.25p 21.25p 19.22p 20.40p 824202
08/12/2014 22.53p 23.80p 20.40p 21.25p 804954
05/12/2014 18.70p 22.10p 18.70p 20.40p 258869
04/12/2014 18.70p 19.46p 17.85p 18.70p 47070
03/12/2014 18.28p 19.38p 17.85p 18.70p 140405
02/12/2014 18.28p 18.53p 17.85p 18.28p 86640
01/12/2014 18.70p 19.55p 17.00p 18.28p 171256
28/11/2014 19.55p 21.25p 18.70p 18.70p 231738
27/11/2014 19.13p 21.93p 18.36p 19.13p 123248
26/11/2014 19.97p 20.40p 18.70p 19.55p 687457
25/11/2014 19.55p 22.10p 19.04p 20.82p 197741
24/11/2014 17.85p 19.89p 17.04p 19.55p 100452
21/11/2014 17.00p 18.28p 17.00p 17.85p 44914
20/11/2014 17.43p 18.06p 16.15p 17.00p 51095
19/11/2014 17.85p 18.19p 16.23p 17.43p 80000
18/11/2014 17.00p 18.35p 16.15p 17.85p 116779
17/11/2014 17.43p 18.02p 15.56p 17.00p 79509
14/11/2014 16.15p 18.18p 15.64p 17.43p 43030
13/11/2014 17.85p 17.85p 15.30p 16.15p 138533
12/11/2014 18.70p 18.70p 17.31p 17.85p 21155
11/11/2014 18.70p 18.70p 17.00p 17.43p 54400
10/11/2014 19.13p 19.13p 17.85p 18.70p 65526
07/11/2014 19.13p 19.13p 17.85p 19.13p 17888
06/11/2014 19.13p 19.13p 17.85p 19.13p 45146
05/11/2014 18.28p 19.13p 17.17p 19.13p 91004
04/11/2014 18.70p 19.55p 17.85p 18.70p 179436
03/11/2014 19.55p 19.55p 17.86p 18.70p 30530
31/10/2014 19.55p 19.55p 18.70p 19.55p 21880
30/10/2014 19.97p 19.97p 18.70p 19.55p 44195
29/10/2014 19.97p 20.20p 19.55p 19.97p 9559
28/10/2014 19.97p 20.15p 19.55p 19.97p 77412
27/10/2014 19.97p 20.40p 19.55p 19.97p 28682
24/10/2014 19.97p 20.32p 19.55p 19.97p 135986
23/10/2014 21.25p 21.25p 19.55p 19.97p 80558
22/10/2014 19.55p 21.76p 19.55p 21.25p 202089
21/10/2014 19.97p 19.97p 18.70p 19.55p 47894
20/10/2014 19.55p 20.40p 17.43p 19.97p 159759
17/10/2014 20.82p 20.82p 18.70p 19.55p 53439
16/10/2014 20.82p 21.25p 19.55p 20.82p 13803
15/10/2014 22.95p 22.95p 20.40p 20.82p 108772
14/10/2014 21.25p 21.59p 20.40p 21.25p 60576
13/10/2014 19.97p 21.42p 19.55p 21.25p 85320
10/10/2014 20.82p 21.08p 19.55p 19.97p 70010
09/10/2014 20.82p 21.25p 20.40p 20.82p 86360
08/10/2014 21.68p 21.83p 20.40p 20.82p 141385
07/10/2014 22.53p 30.60p 21.68p 21.68p 1667751
06/10/2014 23.80p 23.80p 21.25p 22.10p 136738
03/10/2014 20.82p 22.95p 20.82p 22.10p 118648
02/10/2014 22.10p 22.36p 20.40p 20.82p 113789
01/10/2014 23.38p 24.14p 21.25p 22.10p 67937
30/09/2014 22.53p 24.65p 21.00p 23.38p 173281
29/09/2014 24.23p 24.23p 21.17p 22.53p 195768
26/09/2014 24.65p 24.99p 22.95p 24.23p 132874
25/09/2014 25.08p 25.50p 23.33p 24.65p 281571
24/09/2014 25.50p 26.35p 23.80p 25.08p 143708
23/09/2014 24.23p 24.99p 23.80p 24.23p 40389
22/09/2014 24.23p 24.23p 22.95p 24.23p 5145
19/09/2014 24.23p 24.23p 23.80p 24.23p 2361
18/09/2014 23.80p 24.23p 22.95p 24.23p 28736
17/09/2014 24.65p 24.65p 23.80p 23.80p 17076
16/09/2014 24.65p 24.65p 23.80p 24.65p 10168
15/09/2014 24.23p 24.65p 23.80p 24.65p 102348
12/09/2014 24.23p 24.44p 23.80p 24.23p 38641
11/09/2014 25.92p 26.35p 23.80p 24.23p 103550
10/09/2014 24.65p 25.50p 23.97p 24.65p 18803
09/09/2014 24.65p 25.50p 23.97p 24.65p 13698

*Close Price adjusted for both dividends and splits