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
17/08/2012 52.28p 52.70p 51.00p 52.28p 98770
16/08/2012 52.28p 52.70p 51.85p 52.28p 147413
15/08/2012 51.42p 52.70p 51.42p 52.28p 307793
14/08/2012 50.58p 51.85p 50.15p 51.42p 90716
13/08/2012 51.42p 51.42p 49.30p 50.58p 59913
10/08/2012 52.28p 52.53p 50.41p 51.42p 141448
09/08/2012 50.15p 52.28p 49.54p 52.28p 90988
08/08/2012 50.15p 50.49p 49.32p 50.15p 45220
07/08/2012 49.72p 50.66p 49.30p 50.15p 66366
06/08/2012 49.72p 49.90p 48.62p 49.72p 26013
03/08/2012 50.15p 50.15p 47.98p 49.72p 100990
02/08/2012 50.15p 51.00p 49.90p 50.15p 19333
01/08/2012 51.42p 54.91p 49.30p 50.15p 330198
31/07/2012 48.03p 52.28p 47.77p 51.42p 509371
30/07/2012 47.18p 47.18p 45.56p 46.32p 48989
27/07/2012 47.60p 47.60p 46.75p 47.18p 33599
26/07/2012 48.45p 48.45p 46.75p 47.60p 28015
25/07/2012 47.60p 48.45p 47.26p 48.03p 26017
24/07/2012 50.58p 50.58p 47.26p 47.60p 166895
23/07/2012 52.70p 52.70p 50.18p 50.58p 101671
20/07/2012 53.13p 53.13p 51.49p 52.70p 75691
19/07/2012 53.13p 53.13p 52.70p 53.13p 72015
18/07/2012 54.82p 55.08p 51.17p 53.13p 440781
17/07/2012 54.82p 56.78p 54.40p 54.82p 347605
16/07/2012 52.28p 57.55p 52.28p 54.82p 663047
13/07/2012 48.88p 53.64p 48.88p 52.28p 477028
12/07/2012 44.20p 51.00p 43.68p 48.88p 300253
11/07/2012 39.53p 44.71p 38.59p 44.20p 185113
10/07/2012 39.53p 39.95p 38.25p 39.53p 17496
09/07/2012 39.95p 40.38p 35.70p 39.53p 79217
06/07/2012 40.38p 40.38p 39.10p 39.95p 22125
05/07/2012 42.93p 42.93p 39.10p 40.38p 134600
04/07/2012 41.23p 43.86p 40.12p 42.93p 256140
03/07/2012 38.25p 39.95p 37.60p 39.53p 84539
02/07/2012 38.67p 39.95p 37.60p 38.25p 124430
29/06/2012 39.10p 39.48p 37.40p 38.67p 69443
28/06/2012 37.40p 37.59p 36.64p 37.40p 18889
27/06/2012 37.82p 37.82p 36.55p 37.40p 49851
26/06/2012 38.67p 38.67p 36.04p 37.82p 52418
25/06/2012 38.67p 38.76p 38.25p 38.67p 18033
22/06/2012 38.67p 38.74p 37.40p 38.67p 39452
21/06/2012 38.25p 39.01p 37.40p 38.67p 81018
20/06/2012 38.25p 38.59p 37.54p 38.25p 29776
19/06/2012 37.40p 38.25p 37.06p 38.25p 17298
18/06/2012 37.40p 37.40p 36.16p 37.40p 32952
15/06/2012 37.40p 37.57p 36.47p 37.40p 46863
14/06/2012 38.25p 38.56p 36.74p 37.40p 43269
13/06/2012 39.53p 39.53p 37.40p 38.25p 28265
12/06/2012 39.53p 39.86p 38.25p 39.53p 20024
11/06/2012 37.40p 40.60p 36.55p 39.53p 178028
08/06/2012 37.40p 37.57p 36.55p 37.40p 39010
07/06/2012 38.25p 38.25p 35.70p 37.40p 46933
06/06/2012 36.97p 37.40p 36.91p 36.97p 17984
01/06/2012 36.97p 37.40p 36.82p 36.97p 86738
31/05/2012 36.97p 38.03p 36.80p 36.97p 125795
30/05/2012 37.40p 37.40p 36.74p 36.97p 36108
29/05/2012 37.40p 37.74p 36.55p 37.40p 53245
28/05/2012 37.40p 37.40p 35.02p 37.40p 114812
25/05/2012 37.40p 37.40p 36.55p 37.40p 24774
24/05/2012 39.10p 39.10p 36.55p 37.40p 89276
23/05/2012 39.10p 39.10p 38.93p 39.10p 4011
22/05/2012 39.10p 39.44p 38.25p 39.10p 66343
21/05/2012 38.67p 39.59p 37.96p 39.10p 44583
18/05/2012 38.25p 39.70p 37.40p 38.67p 84882
17/05/2012 40.38p 40.38p 36.55p 38.25p 115067
16/05/2012 42.93p 42.93p 36.57p 40.38p 139465
15/05/2012 43.95p 43.95p 42.62p 43.78p 53899
14/05/2012 43.95p 44.10p 43.71p 43.95p 33249
11/05/2012 43.95p 44.15p 43.69p 43.95p 43365
10/05/2012 44.62p 45.05p 43.17p 43.95p 56964
09/05/2012 45.48p 46.41p 42.91p 44.62p 53584
08/05/2012 47.60p 47.60p 44.37p 45.48p 66727
04/05/2012 48.03p 48.03p 46.07p 47.60p 145715
03/05/2012 48.03p 48.45p 47.60p 48.03p 48590
02/05/2012 48.45p 48.45p 47.60p 48.03p 39932
01/05/2012 47.60p 49.64p 47.60p 48.45p 86744
30/04/2012 46.75p 48.11p 46.75p 47.60p 110390
27/04/2012 46.58p 47.18p 45.36p 47.18p 129160
26/04/2012 47.18p 47.21p 45.90p 46.58p 77914
25/04/2012 47.18p 47.21p 46.75p 47.18p 75813
24/04/2012 49.30p 49.30p 44.20p 47.18p 103397
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

*Close Price adjusted for both dividends and splits