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
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
07/04/2016 6.46p 6.46p 5.95p 6.29p 3349674
06/04/2016 6.63p 7.12p 5.95p 6.46p 3695023
05/04/2016 6.29p 6.63p 5.95p 6.63p 1253256
04/04/2016 6.38p 6.63p 5.78p 6.29p 1166633
01/04/2016 6.46p 6.80p 5.95p 6.38p 498376
31/03/2016 6.29p 6.46p 5.74p 6.46p 1133076
30/03/2016 6.21p 6.36p 5.78p 6.29p 1561827
29/03/2016 5.78p 6.29p 5.78p 6.21p 1122245
24/03/2016 5.78p 5.95p 5.43p 5.78p 6793340
23/03/2016 5.78p 5.78p 5.61p 5.78p 720041
22/03/2016 5.87p 6.36p 5.61p 5.78p 1840998
21/03/2016 6.29p 6.63p 5.78p 6.04p 1530528
18/03/2016 6.55p 6.58p 6.14p 6.29p 227170
17/03/2016 6.12p 6.63p 5.98p 6.55p 1080102
16/03/2016 6.12p 6.29p 5.83p 6.12p 630314
15/03/2016 6.46p 6.57p 5.81p 6.12p 977311
14/03/2016 6.46p 6.66p 5.88p 6.46p 1131908
11/03/2016 6.97p 7.03p 6.29p 6.46p 872324
10/03/2016 6.97p 7.57p 6.72p 6.97p 2174065
09/03/2016 6.97p 7.48p 6.38p 6.97p 2297230
08/03/2016 6.63p 7.95p 6.29p 6.97p 6486472
07/03/2016 5.78p 6.27p 5.78p 6.12p 3037589
04/03/2016 5.44p 5.87p 5.44p 5.78p 1547240
03/03/2016 5.44p 6.12p 5.36p 5.44p 137545
02/03/2016 5.53p 5.56p 5.32p 5.44p 301845
01/03/2016 5.53p 5.54p 5.27p 5.53p 453102
29/02/2016 5.70p 5.70p 5.41p 5.53p 1298945
26/02/2016 5.53p 5.87p 5.49p 5.70p 1185118
25/02/2016 5.70p 5.70p 5.32p 5.53p 1318046
24/02/2016 5.70p 5.70p 5.44p 5.70p 1086012
23/02/2016 5.87p 5.87p 5.45p 5.70p 991352
22/02/2016 5.78p 5.87p 5.46p 5.87p 1165349
19/02/2016 5.61p 5.78p 5.46p 5.78p 1521575
18/02/2016 5.78p 5.78p 5.36p 5.61p 2334920
17/02/2016 5.78p 6.46p 5.61p 5.78p 373147
16/02/2016 5.95p 5.95p 5.62p 5.78p 1502811
15/02/2016 5.95p 6.10p 5.64p 5.95p 1503101
12/02/2016 6.21p 6.27p 5.71p 5.95p 1520485
11/02/2016 5.78p 6.44p 5.71p 6.21p 3929824
10/02/2016 5.78p 5.95p 5.71p 5.78p 968282
09/02/2016 5.61p 5.86p 5.47p 5.78p 2349073
08/02/2016 5.61p 5.75p 5.46p 5.61p 1634967
05/02/2016 5.61p 5.73p 5.48p 5.61p 582929
04/02/2016 5.61p 5.74p 5.30p 5.61p 1290464
03/02/2016 5.44p 5.95p 5.44p 5.61p 2808607
02/02/2016 5.95p 5.95p 5.36p 5.44p 622592
01/02/2016 5.70p 6.02p 5.44p 5.95p 2158002
29/01/2016 5.95p 5.95p 5.31p 5.61p 924619
28/01/2016 5.95p 6.20p 5.70p 5.95p 388354
27/01/2016 5.44p 6.38p 5.36p 5.95p 2702979
26/01/2016 5.61p 6.12p 4.93p 5.44p 2948712
25/01/2016 5.27p 6.12p 5.19p 5.61p 768729
22/01/2016 5.27p 5.27p 5.10p 5.27p 747166
21/01/2016 5.19p 5.44p 5.10p 5.27p 1045117
20/01/2016 5.44p 5.44p 4.97p 5.19p 802183
19/01/2016 5.44p 5.61p 5.27p 5.44p 634202
18/01/2016 5.27p 5.61p 4.76p 5.36p 420632
15/01/2016 5.70p 5.72p 5.22p 5.27p 1507768
14/01/2016 5.95p 5.95p 5.27p 5.70p 2957905
13/01/2016 6.38p 7.23p 5.82p 5.95p 4572547
12/01/2016 5.61p 6.49p 5.19p 6.04p 2794370
11/01/2016 5.87p 6.04p 5.48p 5.61p 1300036
08/01/2016 5.70p 6.29p 5.36p 5.87p 8432879
07/01/2016 5.78p 6.09p 5.61p 5.70p 1592664
06/01/2016 4.93p 5.93p 4.93p 5.78p 3055232
05/01/2016 4.85p 5.10p 4.80p 4.93p 288560
04/01/2016 5.44p 5.70p 4.85p 4.85p 608437
31/12/2015 5.44p 5.44p 4.93p 5.44p 271497
30/12/2015 5.44p 5.44p 4.96p 5.44p 84739
29/12/2015 5.44p 5.44p 4.96p 5.44p 376981
24/12/2015 5.44p 5.44p 4.90p 5.44p 356053
23/12/2015 5.10p 5.95p 4.37p 5.44p 1491068
22/12/2015 5.36p 5.61p 5.23p 5.36p 75873
21/12/2015 5.44p 5.61p 5.21p 5.36p 54706
18/12/2015 5.61p 5.66p 5.19p 5.44p 477868
17/12/2015 5.36p 5.66p 5.13p 5.61p 477882
16/12/2015 5.44p 5.45p 5.10p 5.36p 435769
15/12/2015 5.44p 5.61p 5.27p 5.44p 379235
14/12/2015 5.53p 5.68p 5.27p 5.44p 168308
11/12/2015 5.53p 5.70p 5.29p 5.53p 357189
10/12/2015 5.27p 5.78p 5.27p 5.53p 504841
09/12/2015 5.27p 5.35p 4.59p 5.27p 2146006
08/12/2015 5.70p 5.70p 5.02p 5.27p 934332
07/12/2015 6.04p 6.43p 5.36p 5.70p 913067
04/12/2015 5.53p 6.12p 5.19p 6.04p 1189247
03/12/2015 5.53p 5.70p 5.37p 5.53p 145006
02/12/2015 6.38p 6.38p 5.44p 5.53p 344082
01/12/2015 5.53p 6.89p 5.10p 6.38p 5032682
30/11/2015 5.53p 5.53p 4.85p 5.53p 87769
27/11/2015 5.53p 5.53p 5.10p 5.53p 421897
26/11/2015 5.53p 5.53p 5.10p 5.53p 677556
25/11/2015 5.53p 5.53p 4.85p 5.10p 424025
24/11/2015 5.10p 5.95p 4.73p 5.53p 878164
23/11/2015 5.53p 5.78p 4.71p 5.10p 160465
20/11/2015 4.68p 5.86p 4.68p 5.53p 1087584
19/11/2015 5.10p 5.44p 4.68p 4.68p 770075
18/11/2015 5.95p 6.22p 4.53p 5.10p 248654
17/11/2015 5.95p 6.29p 5.36p 5.53p 315463
16/11/2015 5.95p 5.95p 5.29p 5.95p 26821
13/11/2015 6.80p 6.97p 5.29p 5.95p 1101720
12/11/2015 7.65p 7.65p 6.15p 6.80p 843444
11/11/2015 6.80p 8.33p 6.29p 7.65p 4311300
10/11/2015 6.38p 7.23p 6.23p 6.80p 99481
09/11/2015 6.38p 6.80p 5.99p 6.38p 741498
06/11/2015 6.38p 6.63p 6.04p 6.38p 20588
05/11/2015 6.38p 6.72p 6.04p 6.38p 57960
04/11/2015 6.38p 6.76p 6.38p 6.38p 81740
03/11/2015 6.38p 6.58p 5.99p 6.38p 38286
02/11/2015 6.38p 6.63p 6.04p 6.38p 102618
30/10/2015 6.38p 6.63p 6.04p 6.38p 70708
29/10/2015 7.65p 7.65p 5.27p 6.38p 956518
28/10/2015 7.65p 7.65p 6.80p 7.65p 397294
27/10/2015 7.65p 7.65p 7.06p 7.65p 80473
26/10/2015 7.65p 7.65p 7.07p 7.65p 54758
23/10/2015 7.65p 8.06p 7.00p 7.65p 214535
22/10/2015 7.65p 7.94p 6.97p 7.65p 292160
21/10/2015 7.65p 7.99p 7.23p 7.65p 18785
20/10/2015 7.65p 8.16p 7.23p 7.65p 8885
19/10/2015 8.08p 8.48p 6.80p 7.65p 267183
16/10/2015 8.93p 8.93p 7.65p 8.08p 315196
15/10/2015 7.23p 9.18p 6.80p 8.93p 2719083
14/10/2015 7.23p 8.16p 6.80p 7.23p 1158048
13/10/2015 7.23p 7.31p 6.89p 7.23p 348875
12/10/2015 7.23p 7.65p 6.89p 7.23p 130503
09/10/2015 7.23p 7.38p 6.80p 7.23p 276086
08/10/2015 7.23p 7.65p 6.80p 7.23p 580823
07/10/2015 8.08p 8.16p 7.23p 7.23p 94484
06/10/2015 8.08p 8.25p 6.80p 8.08p 159600
05/10/2015 8.50p 8.50p 7.65p 8.08p 33721
02/10/2015 8.50p 8.50p 6.80p 7.65p 50577
01/10/2015 8.50p 8.50p 7.65p 8.50p 49753
30/09/2015 8.50p 8.67p 7.65p 8.50p 123279
29/09/2015 8.50p 8.67p 7.65p 8.50p 21974
28/09/2015 8.93p 9.35p 8.50p 8.50p 524749
25/09/2015 8.93p 8.93p 7.65p 8.50p 185850
24/09/2015 8.93p 9.18p 8.50p 8.93p 146817
23/09/2015 9.78p 10.00p 8.50p 8.93p 283261
22/09/2015 10.63p 11.05p 9.35p 9.78p 113939
21/09/2015 10.63p 10.63p 10.20p 10.63p 36419
18/09/2015 10.63p 10.63p 10.22p 10.63p 37289
17/09/2015 10.63p 10.88p 10.20p 10.63p 228302
16/09/2015 11.48p 11.56p 10.20p 10.63p 278842
15/09/2015 11.90p 11.90p 11.05p 11.48p 100887
14/09/2015 11.90p 12.16p 11.07p 11.90p 97286
11/09/2015 11.90p 11.90p 11.25p 11.90p 40858
10/09/2015 11.90p 11.90p 11.90p 11.90p 3568
09/09/2015 11.90p 12.41p 11.15p 11.90p 124893
08/09/2015 11.90p 11.90p 11.25p 11.90p 26966
07/09/2015 12.75p 13.09p 11.90p 11.90p 57041
04/09/2015 12.33p 12.33p 10.71p 11.90p 124329
03/09/2015 11.90p 12.33p 11.22p 12.33p 55949
02/09/2015 11.90p 11.99p 11.26p 11.90p 29770
01/09/2015 12.75p 12.75p 11.14p 11.90p 178600
28/08/2015 12.75p 12.75p 11.99p 12.75p 64211
27/08/2015 12.75p 12.75p 11.90p 12.75p 34410
26/08/2015 12.75p 12.75p 12.24p 12.75p 138146
25/08/2015 12.75p 13.43p 11.99p 12.75p 241396
24/08/2015 13.60p 13.60p 11.92p 12.75p 86214
21/08/2015 13.60p 13.69p 12.94p 13.60p 37591
20/08/2015 13.18p 13.94p 13.01p 13.60p 165908
19/08/2015 13.60p 14.03p 11.90p 13.18p 18328
18/08/2015 13.60p 13.60p 12.33p 13.60p 42820
17/08/2015 13.60p 13.60p 12.33p 13.60p 39555
14/08/2015 13.60p 13.77p 13.26p 13.60p 2415
13/08/2015 13.60p 13.60p 12.33p 13.60p 895
12/08/2015 14.03p 14.03p 12.33p 13.60p 113834
11/08/2015 12.75p 14.03p 12.07p 14.03p 124636
10/08/2015 13.18p 13.93p 12.07p 12.75p 35120
07/08/2015 12.33p 14.01p 12.07p 13.18p 48526
06/08/2015 12.33p 12.58p 11.65p 12.33p 11332
05/08/2015 12.33p 12.65p 12.33p 12.33p 19525
04/08/2015 12.33p 13.09p 11.56p 12.33p 40257
03/08/2015 12.33p 13.60p 11.51p 12.33p 20981
31/07/2015 12.33p 13.26p 11.51p 12.33p 41433
30/07/2015 12.75p 13.01p 11.41p 12.33p 36641
29/07/2015 12.75p 13.60p 12.07p 12.75p 18173
28/07/2015 12.75p 13.34p 12.07p 12.75p 32693
27/07/2015 12.75p 13.60p 12.43p 12.75p 110067
24/07/2015 12.75p 13.60p 12.43p 12.75p 66417
23/07/2015 13.18p 13.43p 12.41p 12.75p 10355
22/07/2015 13.18p 13.58p 12.24p 13.18p 25883
21/07/2015 14.03p 14.03p 12.73p 13.18p 81475

*Close Price adjusted for both dividends and splits