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
23/04/2012 49.30p 49.81p 48.45p 49.30p 68845
20/04/2012 50.15p 50.15p 47.94p 49.30p 141613
19/04/2012 50.15p 50.15p 49.30p 50.15p 30337
18/04/2012 50.58p 50.66p 49.30p 50.15p 62696
17/04/2012 50.58p 50.66p 50.15p 50.58p 46154
16/04/2012 50.58p 50.58p 50.15p 50.58p 52582
13/04/2012 50.15p 51.00p 49.30p 50.58p 70464
12/04/2012 49.72p 50.58p 49.64p 50.15p 92906
11/04/2012 51.42p 51.42p 49.47p 49.72p 68224
10/04/2012 53.13p 53.13p 51.00p 51.42p 48785
05/04/2012 53.13p 53.72p 51.00p 53.13p 361678
04/04/2012 52.28p 53.55p 51.85p 52.28p 62400
03/04/2012 53.13p 53.72p 52.04p 52.28p 48144
02/04/2012 51.42p 54.40p 51.17p 53.13p 202076
30/03/2012 51.00p 51.68p 50.32p 51.42p 44841
29/03/2012 51.00p 51.17p 50.34p 51.00p 15207
28/03/2012 51.00p 51.17p 50.17p 51.00p 207900
27/03/2012 49.72p 51.00p 49.56p 51.00p 60737
26/03/2012 49.72p 50.15p 49.56p 49.72p 43135
23/03/2012 50.58p 50.58p 49.30p 49.72p 118237
22/03/2012 50.58p 51.85p 50.15p 50.58p 297470
21/03/2012 50.58p 51.00p 50.15p 50.58p 106077
20/03/2012 50.58p 50.66p 50.15p 50.58p 86648
19/03/2012 50.15p 50.81p 48.45p 50.58p 141175
16/03/2012 50.15p 51.00p 49.30p 50.15p 26601
15/03/2012 48.88p 52.68p 48.88p 50.15p 182716
14/03/2012 49.72p 49.72p 47.62p 48.88p 216319
13/03/2012 49.72p 49.72p 48.30p 49.72p 41126
12/03/2012 49.72p 49.73p 49.30p 49.72p 44829
09/03/2012 50.15p 51.00p 48.45p 49.72p 262823
08/03/2012 51.00p 51.00p 49.30p 50.15p 69568
07/03/2012 50.58p 51.00p 49.42p 51.00p 42378
06/03/2012 51.42p 51.42p 50.15p 50.58p 239182
05/03/2012 52.28p 52.28p 51.00p 51.42p 51047
02/03/2012 51.85p 52.53p 51.85p 52.28p 80611
01/03/2012 52.28p 52.28p 51.00p 51.85p 102512
29/02/2012 52.28p 52.33p 50.58p 52.28p 77168
28/02/2012 53.55p 54.23p 51.00p 52.28p 123008
27/02/2012 52.28p 54.23p 51.85p 53.55p 107454
24/02/2012 53.13p 53.13p 51.00p 52.28p 183526
23/02/2012 53.98p 54.23p 51.42p 53.13p 204594
22/02/2012 53.13p 54.23p 51.42p 53.98p 213486
21/02/2012 53.98p 55.08p 52.70p 53.13p 1020793
20/02/2012 53.55p 56.10p 52.89p 53.98p 556240
17/02/2012 54.82p 56.10p 52.70p 53.55p 1010800
16/02/2012 61.20p 62.05p 56.10p 57.38p 205370
15/02/2012 65.03p 65.45p 59.84p 61.62p 219905
14/02/2012 66.73p 66.73p 64.39p 65.03p 147224
13/02/2012 65.88p 68.00p 62.93p 66.73p 148788
10/02/2012 64.60p 67.66p 62.32p 65.88p 207693
09/02/2012 63.33p 66.30p 63.33p 64.60p 100449
08/02/2012 68.85p 70.30p 62.65p 63.33p 637302
07/02/2012 55.68p 68.85p 55.33p 66.73p 425464
06/02/2012 54.40p 58.65p 54.40p 55.68p 160034
03/02/2012 52.70p 55.25p 51.26p 54.40p 89050
02/02/2012 54.40p 54.40p 51.68p 52.70p 35741
01/02/2012 53.13p 55.93p 50.15p 54.40p 289645
31/01/2012 53.98p 54.40p 52.28p 53.13p 9272
30/01/2012 54.40p 55.25p 51.17p 53.98p 88052
27/01/2012 51.00p 55.08p 50.78p 54.40p 152033
26/01/2012 51.00p 52.70p 50.74p 51.00p 73009
25/01/2012 53.55p 53.55p 50.32p 51.00p 99333
24/01/2012 54.40p 54.40p 53.55p 53.55p 24325
23/01/2012 53.98p 55.17p 52.87p 54.40p 69460
20/01/2012 54.40p 54.40p 52.16p 53.98p 50176
19/01/2012 53.98p 54.40p 53.55p 54.40p 23484
18/01/2012 56.10p 56.10p 52.70p 53.98p 48516
17/01/2012 52.70p 56.10p 52.70p 56.10p 76906
16/01/2012 55.25p 57.63p 51.00p 53.98p 265739
13/01/2012 62.48p 62.81p 58.65p 59.93p 117127
12/01/2012 63.75p 63.75p 59.50p 62.48p 89083
11/01/2012 64.17p 65.45p 62.90p 63.75p 77173
10/01/2012 64.17p 64.96p 62.90p 64.17p 80546
09/01/2012 66.30p 66.81p 63.35p 64.17p 104547
06/01/2012 69.28p 69.28p 65.11p 66.30p 83019
05/01/2012 70.55p 70.55p 66.96p 69.28p 103164
04/01/2012 77.35p 78.15p 68.00p 70.55p 703522
03/01/2012 67.15p 71.40p 66.30p 68.85p 226325
30/12/2011 66.30p 68.85p 66.30p 67.15p 30354
29/12/2011 67.15p 67.15p 65.38p 67.15p 57272
28/12/2011 68.43p 68.43p 65.62p 67.15p 53147
23/12/2011 68.43p 68.53p 66.30p 68.43p 45024
22/12/2011 68.43p 68.85p 65.50p 68.43p 40480
21/12/2011 68.00p 69.36p 66.73p 68.43p 40605
20/12/2011 66.73p 70.55p 66.49p 68.00p 89635
19/12/2011 68.00p 68.53p 64.86p 66.73p 46439
16/12/2011 69.28p 71.74p 66.64p 68.00p 67916
15/12/2011 64.60p 69.36p 60.61p 69.28p 178928
14/12/2011 65.45p 65.45p 63.75p 64.60p 49683
13/12/2011 70.13p 70.76p 62.90p 65.03p 254950
12/12/2011 64.60p 73.53p 64.60p 70.13p 405039
09/12/2011 55.25p 67.96p 54.91p 64.60p 579474
08/12/2011 50.15p 57.20p 48.45p 55.25p 226887
07/12/2011 50.15p 51.00p 48.45p 50.15p 29605
06/12/2011 50.15p 51.00p 48.69p 50.15p 37574
05/12/2011 51.00p 51.85p 48.45p 50.15p 76083
02/12/2011 49.30p 52.70p 48.12p 51.00p 147678
01/12/2011 45.05p 50.83p 44.56p 49.30p 151054
30/11/2011 45.05p 45.51p 44.20p 45.05p 88311
29/11/2011 45.05p 45.56p 44.57p 45.05p 40697
28/11/2011 46.75p 47.60p 44.20p 45.05p 77619
25/11/2011 48.45p 48.45p 45.90p 46.75p 59112
24/11/2011 48.03p 49.47p 46.89p 48.45p 41864
23/11/2011 48.03p 48.45p 46.75p 48.03p 80529
22/11/2011 48.88p 49.68p 47.16p 48.03p 47908
21/11/2011 47.18p 50.66p 47.12p 48.88p 128112
18/11/2011 48.45p 48.45p 46.24p 47.18p 23407
17/11/2011 50.15p 50.15p 46.92p 48.45p 115561
16/11/2011 48.88p 50.66p 48.88p 50.15p 71333
15/11/2011 48.88p 48.88p 48.49p 48.88p 23170
14/11/2011 49.30p 50.15p 48.54p 48.88p 20587
11/11/2011 48.45p 50.15p 47.60p 49.30p 64613
10/11/2011 48.45p 48.69p 47.60p 48.45p 30236
09/11/2011 48.45p 48.79p 47.60p 48.45p 34996
08/11/2011 48.88p 52.10p 47.73p 48.45p 156105
07/11/2011 47.60p 50.03p 46.97p 48.88p 107307
04/11/2011 47.60p 51.00p 46.63p 47.60p 110040
03/11/2011 48.45p 48.45p 42.67p 46.75p 79788
02/11/2011 48.03p 48.45p 44.20p 48.45p 64608
01/11/2011 51.00p 51.00p 45.05p 48.03p 89114
31/10/2011 52.70p 52.96p 49.30p 51.00p 43358
28/10/2011 51.42p 54.23p 50.34p 52.70p 70326
27/10/2011 50.58p 53.03p 50.58p 51.42p 32649
26/10/2011 51.85p 52.19p 49.47p 50.58p 24548
25/10/2011 50.15p 53.34p 50.15p 51.85p 39606
24/10/2011 52.28p 52.70p 49.96p 50.15p 67961
21/10/2011 50.15p 53.55p 49.56p 52.28p 32551
20/10/2011 52.28p 52.28p 49.38p 50.15p 23752
19/10/2011 51.85p 53.55p 51.59p 52.28p 89333
18/10/2011 48.45p 52.61p 47.60p 51.85p 203519
17/10/2011 48.88p 50.15p 45.39p 48.45p 121439
14/10/2011 47.60p 49.30p 45.90p 48.88p 148301
13/10/2011 50.15p 50.15p 46.44p 47.60p 113379
12/10/2011 51.42p 51.42p 47.18p 50.15p 104080
11/10/2011 52.70p 52.70p 50.15p 51.42p 32647
10/10/2011 52.70p 53.13p 51.00p 52.70p 12634
07/10/2011 53.13p 53.13p 49.30p 52.70p 35131
06/10/2011 49.30p 55.85p 48.88p 53.13p 282571
05/10/2011 49.30p 49.59p 46.75p 49.30p 58783
04/10/2011 56.10p 56.10p 47.60p 49.30p 114986
03/10/2011 56.10p 56.10p 54.40p 56.10p 34713
30/09/2011 56.95p 56.95p 53.59p 56.10p 73689
29/09/2011 59.50p 60.69p 55.77p 59.07p 67129
28/09/2011 62.90p 62.90p 60.94p 61.62p 46471
27/09/2011 62.90p 64.58p 61.23p 62.90p 42604
26/09/2011 61.20p 63.75p 58.04p 62.90p 72243
23/09/2011 62.05p 63.04p 59.50p 61.62p 28428
22/09/2011 64.60p 64.60p 61.20p 62.05p 38559
21/09/2011 66.30p 66.30p 63.75p 64.60p 14706
20/09/2011 65.45p 66.30p 62.90p 66.30p 58752
19/09/2011 68.85p 68.85p 65.45p 65.45p 48341
16/09/2011 68.85p 69.10p 67.35p 68.85p 25230
15/09/2011 68.85p 70.63p 68.34p 68.85p 12864
14/09/2011 68.85p 69.53p 68.34p 68.85p 36815
13/09/2011 69.28p 70.13p 68.00p 68.85p 16863
12/09/2011 69.28p 70.13p 68.09p 69.28p 5906
09/09/2011 73.10p 75.99p 71.40p 72.25p 71984
08/09/2011 74.37p 76.33p 72.61p 73.10p 37289
07/09/2011 72.25p 76.50p 72.25p 75.65p 32275
06/09/2011 72.68p 73.95p 71.74p 72.25p 60331
05/09/2011 70.13p 76.50p 68.00p 72.68p 80194
02/09/2011 64.17p 75.14p 63.58p 70.13p 160950
01/09/2011 65.03p 66.27p 65.03p 65.88p 18384
31/08/2011 66.73p 67.15p 64.05p 66.30p 100816
30/08/2011 65.03p 66.95p 64.77p 66.73p 60163
26/08/2011 65.03p 65.32p 64.63p 65.03p 22622
25/08/2011 66.73p 67.07p 64.81p 65.03p 49982
24/08/2011 64.60p 67.21p 63.92p 66.73p 139597
23/08/2011 65.88p 65.88p 63.41p 64.60p 41509
22/08/2011 63.75p 65.88p 63.73p 65.88p 81304
19/08/2011 62.48p 64.60p 60.43p 64.17p 17583
18/08/2011 72.25p 72.25p 62.90p 62.90p 80393
17/08/2011 58.65p 71.40p 58.23p 68.85p 232221
16/08/2011 62.90p 63.58p 59.50p 61.20p 53288
15/08/2011 61.20p 63.58p 59.93p 62.90p 49429
12/08/2011 62.05p 63.86p 59.50p 61.20p 114696
11/08/2011 64.17p 64.17p 61.20p 62.05p 35723
10/08/2011 62.05p 67.39p 61.37p 64.17p 115032
09/08/2011 57.80p 62.05p 56.44p 62.05p 69391
08/08/2011 64.60p 65.16p 56.10p 59.07p 210887
05/08/2011 69.70p 71.40p 62.90p 65.03p 126445
04/08/2011 75.65p 76.50p 69.53p 71.40p 131016
03/08/2011 79.90p 79.90p 73.62p 75.65p 327334
02/08/2011 79.90p 82.28p 78.20p 79.90p 70421
01/08/2011 79.90p 83.30p 79.79p 79.90p 78901
29/07/2011 79.05p 83.98p 78.20p 79.90p 302509
28/07/2011 77.35p 82.45p 77.35p 79.05p 94031
27/07/2011 77.35p 78.20p 76.46p 77.35p 81685
26/07/2011 75.65p 79.63p 75.65p 77.35p 255789
25/07/2011 76.50p 76.50p 70.55p 74.80p 86066
22/07/2011 73.53p 77.67p 73.53p 76.50p 42305
21/07/2011 76.50p 76.50p 72.34p 73.53p 60450
20/07/2011 78.20p 78.20p 74.80p 76.50p 57280
19/07/2011 75.65p 80.11p 75.65p 78.20p 67100
18/07/2011 79.48p 79.82p 73.95p 75.65p 70909
15/07/2011 80.75p 80.75p 78.20p 79.05p 42762
14/07/2011 82.03p 82.03p 79.05p 80.75p 146131
13/07/2011 82.87p 82.87p 74.19p 82.03p 161986
12/07/2011 84.15p 84.15p 76.52p 82.87p 145667
11/07/2011 86.27p 86.27p 81.60p 84.15p 152931

*Close Price adjusted for both dividends and splits