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
20/11/2013 37.82p 37.82p 36.55p 37.82p 25276
19/11/2013 37.82p 37.82p 36.21p 37.82p 146583
18/11/2013 37.82p 38.25p 36.55p 37.82p 26957
15/11/2013 38.67p 39.10p 37.40p 37.82p 73191
14/11/2013 38.25p 39.10p 37.74p 38.67p 40867
13/11/2013 39.95p 40.12p 37.40p 38.25p 68384
12/11/2013 38.67p 39.95p 37.82p 39.95p 98187
11/11/2013 39.95p 39.95p 38.02p 38.67p 27054
08/11/2013 39.10p 40.80p 38.25p 39.95p 79834
07/11/2013 38.25p 40.29p 37.66p 39.10p 32714
06/11/2013 36.55p 39.10p 36.55p 38.25p 104564
05/11/2013 38.67p 39.10p 36.21p 37.40p 102063
04/11/2013 41.23p 41.23p 38.67p 38.67p 80580
01/11/2013 39.95p 41.65p 38.59p 41.23p 62759
31/10/2013 38.25p 39.95p 38.25p 39.95p 103551
30/10/2013 38.67p 38.93p 37.74p 38.25p 80940
29/10/2013 38.67p 39.44p 37.78p 38.67p 55437
28/10/2013 39.53p 39.61p 38.49p 38.67p 39740
25/10/2013 39.53p 39.95p 38.42p 39.53p 69197
24/10/2013 39.53p 41.65p 39.10p 39.53p 50952
23/10/2013 39.95p 40.38p 38.25p 39.53p 109261
22/10/2013 39.95p 41.40p 39.10p 39.95p 193161
21/10/2013 41.23p 41.42p 38.25p 39.95p 259874
18/10/2013 39.95p 41.44p 38.25p 41.23p 289388
17/10/2013 39.53p 40.38p 39.19p 39.95p 387707
16/10/2013 42.50p 42.50p 38.98p 39.53p 548243
15/10/2013 43.35p 44.16p 40.80p 42.50p 199686
14/10/2013 48.45p 48.45p 42.67p 43.35p 229172
11/10/2013 45.90p 48.45p 45.90p 48.45p 58748
10/10/2013 45.90p 46.75p 45.39p 45.90p 31516
09/10/2013 45.48p 48.45p 44.20p 44.20p 36215
08/10/2013 46.32p 47.43p 44.20p 45.48p 69688
07/10/2013 47.60p 47.60p 45.05p 46.32p 22585
04/10/2013 45.48p 48.45p 45.48p 47.60p 26506
03/10/2013 45.48p 45.90p 43.49p 45.48p 55067
02/10/2013 45.05p 45.90p 44.71p 45.48p 22316
01/10/2013 45.48p 46.37p 43.61p 45.05p 84723
30/09/2013 45.48p 45.48p 44.20p 45.48p 20588
27/09/2013 45.48p 46.41p 44.20p 45.48p 46094
26/09/2013 46.32p 46.58p 44.20p 45.48p 57898
25/09/2013 46.32p 48.03p 45.05p 46.32p 5329
24/09/2013 48.03p 48.03p 45.05p 46.32p 64548
23/09/2013 50.15p 50.15p 46.75p 48.03p 25486
20/09/2013 48.45p 48.96p 47.60p 48.88p 28714
19/09/2013 48.88p 48.96p 46.75p 48.45p 30596
18/09/2013 51.00p 52.70p 46.84p 48.88p 178112
17/09/2013 52.28p 52.45p 49.47p 50.15p 71954
16/09/2013 51.00p 54.40p 50.92p 52.28p 112027
13/09/2013 50.15p 52.70p 49.72p 51.00p 75333
12/09/2013 50.15p 50.49p 47.94p 50.15p 73342
11/09/2013 50.15p 51.00p 46.67p 50.15p 111569
10/09/2013 50.15p 51.00p 49.64p 50.15p 76736
09/09/2013 49.30p 51.00p 48.45p 50.15p 131183
06/09/2013 48.03p 50.49p 47.40p 49.30p 76419
05/09/2013 49.30p 49.64p 46.75p 48.03p 47078
04/09/2013 46.32p 49.30p 45.05p 49.30p 40072
03/09/2013 46.75p 47.60p 44.20p 45.05p 126586
02/09/2013 48.45p 48.45p 46.75p 46.75p 28429
30/08/2013 47.60p 48.96p 46.75p 48.45p 30053
29/08/2013 49.72p 49.72p 46.07p 47.60p 55870
28/08/2013 51.42p 51.51p 48.45p 49.72p 59879
27/08/2013 48.45p 51.85p 47.60p 51.42p 157035
23/08/2013 45.05p 49.13p 45.05p 48.45p 157832
22/08/2013 45.05p 45.39p 44.20p 45.05p 70603
21/08/2013 45.05p 45.05p 44.20p 45.05p 2100
20/08/2013 45.05p 45.05p 44.20p 45.05p 147448
19/08/2013 47.18p 47.18p 44.20p 45.05p 28656
16/08/2013 46.32p 47.18p 44.27p 47.18p 209180
15/08/2013 49.72p 49.72p 45.90p 46.32p 106175
14/08/2013 49.72p 50.58p 49.30p 49.72p 78582
13/08/2013 53.55p 54.40p 48.79p 50.15p 264017
12/08/2013 53.13p 54.82p 51.85p 53.55p 59881
09/08/2013 55.68p 57.63p 51.85p 53.13p 135066
08/08/2013 56.95p 56.95p 51.85p 55.68p 528400
07/08/2013 52.28p 56.10p 51.00p 53.55p 442381
06/08/2013 50.58p 55.59p 50.58p 52.28p 476256
05/08/2013 51.00p 53.55p 48.45p 50.58p 158266
02/08/2013 53.98p 55.25p 49.30p 51.00p 191042
01/08/2013 53.13p 55.08p 50.15p 53.98p 176506
31/07/2013 46.32p 55.25p 45.90p 53.55p 330999
30/07/2013 42.50p 46.75p 42.50p 46.32p 117745
29/07/2013 39.10p 45.03p 38.59p 42.50p 275280
26/07/2013 37.82p 40.90p 37.44p 39.10p 46674
25/07/2013 37.82p 39.10p 37.82p 37.82p 57036
24/07/2013 36.97p 38.42p 36.97p 37.82p 31069
23/07/2013 39.10p 39.10p 36.30p 36.97p 72377
22/07/2013 39.10p 39.74p 38.08p 39.10p 19933
19/07/2013 39.10p 39.95p 37.91p 39.10p 20665
18/07/2013 39.10p 39.95p 37.82p 39.10p 7775
17/07/2013 39.10p 39.95p 37.57p 39.10p 48225
16/07/2013 39.95p 39.95p 37.40p 39.10p 26012
15/07/2013 39.53p 41.65p 38.25p 39.95p 73303
12/07/2013 37.82p 39.95p 37.40p 39.53p 104016
11/07/2013 36.97p 39.10p 36.55p 37.82p 148847
10/07/2013 37.82p 37.82p 36.97p 36.97p 64246
09/07/2013 37.40p 40.80p 35.02p 37.82p 295027
08/07/2013 37.40p 37.40p 36.55p 37.40p 65698
05/07/2013 36.97p 39.10p 34.85p 37.40p 468618
04/07/2013 40.80p 40.80p 39.10p 39.53p 155610
03/07/2013 42.07p 42.50p 39.10p 40.80p 92305
02/07/2013 45.48p 45.48p 41.65p 42.07p 72421
01/07/2013 48.45p 48.45p 44.88p 45.48p 74404
28/06/2013 49.72p 50.23p 46.75p 49.72p 80471
27/06/2013 51.00p 51.77p 48.45p 49.72p 47070
26/06/2013 49.72p 54.40p 48.88p 51.00p 75238
25/06/2013 48.03p 51.00p 48.03p 49.72p 35055
24/06/2013 50.58p 50.58p 46.32p 48.03p 54599
21/06/2013 50.15p 51.34p 49.30p 50.58p 23103
20/06/2013 51.85p 51.85p 48.54p 50.15p 51614
19/06/2013 51.85p 51.85p 50.32p 51.85p 7422
18/06/2013 52.28p 52.28p 49.30p 51.85p 33679
17/06/2013 53.13p 54.48p 51.47p 52.28p 50144
14/06/2013 54.82p 55.25p 51.51p 53.13p 126947
13/06/2013 53.98p 58.65p 52.70p 54.82p 260529
12/06/2013 52.70p 52.87p 51.00p 52.70p 26780
11/06/2013 52.70p 53.21p 51.00p 52.70p 15561
10/06/2013 53.98p 53.98p 51.00p 52.70p 18057
07/06/2013 55.25p 55.25p 52.70p 53.98p 19797
06/06/2013 52.70p 56.10p 52.54p 55.25p 124305
05/06/2013 52.28p 53.55p 52.10p 52.70p 21135
04/06/2013 52.28p 53.55p 51.51p 52.28p 44564
03/06/2013 53.98p 53.98p 51.36p 52.28p 81635
31/05/2013 54.40p 55.25p 53.55p 53.98p 117778
30/05/2013 47.18p 56.10p 46.75p 54.40p 280736
29/05/2013 49.30p 49.30p 45.90p 46.75p 23764
28/05/2013 49.30p 49.94p 47.60p 49.30p 34870
24/05/2013 49.30p 50.15p 47.94p 49.30p 5543
23/05/2013 49.72p 49.81p 48.45p 49.30p 31220
22/05/2013 49.72p 50.23p 48.47p 49.72p 8357
21/05/2013 49.72p 49.72p 48.68p 49.72p 9225
20/05/2013 49.72p 50.66p 49.30p 49.72p 37613
17/05/2013 49.72p 51.00p 45.90p 49.72p 202335
16/05/2013 48.45p 53.30p 48.45p 50.15p 99079
15/05/2013 49.72p 49.72p 48.45p 48.45p 23540
14/05/2013 47.60p 51.85p 47.60p 49.72p 95250
13/05/2013 40.80p 51.73p 40.14p 47.60p 488225
10/05/2013 42.93p 42.93p 39.41p 40.80p 55707
09/05/2013 42.93p 42.93p 41.00p 42.93p 4157
08/05/2013 44.20p 44.20p 42.50p 42.93p 16700
07/05/2013 44.20p 44.45p 42.84p 44.20p 20123
03/05/2013 43.78p 44.20p 41.85p 44.20p 16689
02/05/2013 43.78p 43.78p 41.84p 43.78p 1949
01/05/2013 44.62p 45.05p 42.50p 43.78p 35486
30/04/2013 47.18p 48.45p 43.35p 44.62p 76685
29/04/2013 44.20p 48.79p 43.79p 47.18p 95606
26/04/2013 40.38p 44.97p 40.38p 44.20p 170222
25/04/2013 36.97p 40.80p 35.70p 40.38p 189363
24/04/2013 34.42p 37.23p 34.32p 36.97p 58964
23/04/2013 35.28p 35.28p 34.17p 34.42p 59201
22/04/2013 34.85p 35.36p 34.00p 35.28p 61068
19/04/2013 37.82p 37.82p 34.00p 34.85p 210460
18/04/2013 37.40p 37.82p 36.55p 37.82p 33716
17/04/2013 37.40p 38.08p 35.73p 37.40p 74110
16/04/2013 39.53p 39.95p 35.70p 37.40p 101698
15/04/2013 47.18p 47.18p 39.10p 39.53p 278542
12/04/2013 52.28p 52.28p 45.90p 47.18p 163425
11/04/2013 50.15p 50.49p 49.30p 50.15p 34511
10/04/2013 51.42p 51.42p 49.30p 50.15p 46194
09/04/2013 52.28p 52.28p 50.15p 51.42p 128268
08/04/2013 52.28p 52.36p 51.89p 52.28p 4184
05/04/2013 52.28p 52.53p 51.85p 52.28p 35572
04/04/2013 52.28p 52.36p 51.85p 52.28p 37006
03/04/2013 52.28p 52.53p 51.85p 52.28p 22044
02/04/2013 54.82p 55.25p 51.85p 52.28p 86918
28/03/2013 57.80p 57.80p 53.55p 54.82p 139770
27/03/2013 57.80p 57.80p 56.10p 57.80p 26214
26/03/2013 57.80p 57.80p 56.10p 57.80p 16062
25/03/2013 59.50p 59.50p 56.10p 57.80p 52948
22/03/2013 59.50p 59.50p 58.65p 59.50p 19324
21/03/2013 59.07p 59.50p 58.82p 59.50p 36248
20/03/2013 59.50p 59.67p 58.82p 59.07p 54648
19/03/2013 57.38p 59.84p 57.20p 59.50p 76790
18/03/2013 59.50p 59.50p 56.95p 57.38p 48743
15/03/2013 59.50p 59.58p 58.65p 59.50p 42902
14/03/2013 59.50p 59.93p 58.82p 59.50p 14961
13/03/2013 59.50p 59.50p 58.82p 59.50p 3511
12/03/2013 58.65p 60.35p 58.06p 59.50p 68912
11/03/2013 59.07p 59.50p 57.80p 58.65p 62388
08/03/2013 60.35p 60.35p 56.95p 59.07p 198477
07/03/2013 58.65p 60.35p 58.31p 60.35p 62606
06/03/2013 59.07p 59.33p 57.97p 58.65p 23527
05/03/2013 59.07p 59.33p 57.80p 59.07p 27105
04/03/2013 60.35p 60.35p 58.65p 59.07p 35702
01/03/2013 58.23p 61.20p 57.80p 60.35p 150417
28/02/2013 59.50p 60.01p 57.80p 58.23p 80100
27/02/2013 59.93p 59.93p 59.11p 59.50p 63539
26/02/2013 61.20p 62.05p 59.50p 59.93p 111863
25/02/2013 62.90p 62.90p 61.29p 62.05p 41642
22/02/2013 64.60p 64.60p 61.20p 62.90p 50863
21/02/2013 63.33p 64.60p 62.05p 64.60p 124412
20/02/2013 59.07p 64.60p 58.65p 63.33p 207565
19/02/2013 61.62p 61.62p 57.80p 59.07p 94112
18/02/2013 61.20p 61.62p 58.99p 61.62p 126635
15/02/2013 61.20p 61.20p 57.80p 61.20p 29127
14/02/2013 61.20p 61.20p 59.50p 61.20p 47564
13/02/2013 62.48p 62.48p 59.50p 61.20p 54994
12/02/2013 63.75p 63.75p 61.20p 62.48p 161118
11/02/2013 63.75p 64.23p 63.27p 63.75p 7490
08/02/2013 65.45p 65.45p 62.94p 63.75p 71643
07/02/2013 64.60p 65.88p 63.42p 65.45p 33876

*Close Price adjusted for both dividends and splits