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
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
08/07/2011 87.12p 89.73p 85.00p 86.27p 167528
07/07/2011 84.15p 89.93p 84.15p 87.12p 335698
06/07/2011 90.53p 91.09p 85.00p 85.43p 64548
05/07/2011 89.25p 92.19p 88.60p 90.53p 63355
04/07/2011 90.10p 91.59p 86.87p 89.25p 29324
01/07/2011 83.30p 93.08p 82.45p 90.10p 178395
30/06/2011 84.57p 84.57p 78.27p 83.30p 179270
29/06/2011 85.43p 85.43p 81.77p 84.57p 61783
28/06/2011 85.00p 85.51p 83.47p 85.43p 64612
27/06/2011 87.98p 87.98p 83.66p 85.00p 56038
24/06/2011 87.12p 90.10p 85.85p 87.98p 94668
23/06/2011 97.33p 97.33p 85.36p 87.12p 189188
22/06/2011 104.12p 104.12p 95.20p 97.33p 161972
21/06/2011 114.75p 114.75p 102.43p 104.12p 320628
20/06/2011 129.62p 136.85p 114.48p 115.17p 1014325
17/06/2011 84.15p 125.80p 83.30p 125.37p 2674477
16/06/2011 92.22p 93.01p 81.60p 84.15p 332821
15/06/2011 100.30p 100.30p 91.80p 92.22p 224135
14/06/2011 101.15p 102.09p 98.60p 100.30p 28605
13/06/2011 106.25p 107.95p 100.30p 101.15p 151127
10/06/2011 111.35p 111.35p 105.40p 107.95p 178661
09/06/2011 113.05p 113.90p 109.57p 111.35p 86425
08/06/2011 109.22p 113.90p 108.60p 113.05p 101013
07/06/2011 111.35p 116.11p 110.19p 111.35p 58524
06/06/2011 116.03p 116.03p 108.80p 110.93p 93830
03/06/2011 118.15p 118.15p 113.90p 116.03p 128708
02/06/2011 119.85p 119.85p 113.64p 115.60p 79086
01/06/2011 120.27p 121.38p 117.59p 119.85p 128580
31/05/2011 121.98p 121.98p 115.23p 120.27p 101598
27/05/2011 116.45p 121.55p 116.45p 121.55p 166858
26/05/2011 119.85p 119.85p 116.42p 116.45p 87900
25/05/2011 124.95p 126.65p 118.32p 119.85p 370139
24/05/2011 109.65p 123.25p 108.80p 120.27p 212370
23/05/2011 106.25p 113.44p 106.25p 109.65p 248890
20/05/2011 106.25p 107.58p 104.55p 106.25p 136110
19/05/2011 105.40p 106.39p 103.32p 106.25p 101392
18/05/2011 106.67p 106.76p 102.08p 105.40p 132063
17/05/2011 110.07p 111.52p 106.25p 106.67p 94301
16/05/2011 110.93p 114.75p 107.10p 110.07p 113031
13/05/2011 104.12p 112.01p 100.30p 110.93p 196561
12/05/2011 102.00p 104.12p 100.30p 104.12p 104753
11/05/2011 103.70p 105.74p 100.30p 102.00p 84165
10/05/2011 103.70p 104.55p 95.62p 103.70p 128519
09/05/2011 107.52p 107.52p 102.00p 103.70p 59095
06/05/2011 102.85p 108.15p 97.75p 107.52p 155069
05/05/2011 106.25p 106.25p 102.00p 103.28p 120314
04/05/2011 108.80p 108.80p 103.70p 105.40p 159092
03/05/2011 115.60p 115.60p 106.25p 108.80p 86682
28/04/2011 119.00p 119.24p 113.90p 115.60p 21132
27/04/2011 122.40p 122.40p 116.53p 119.00p 92381
26/04/2011 121.98p 123.93p 119.05p 121.98p 154683
21/04/2011 124.10p 124.10p 119.89p 121.98p 97605
20/04/2011 126.65p 126.65p 117.34p 124.10p 119836
19/04/2011 133.45p 133.45p 124.10p 126.65p 197893
18/04/2011 136.00p 136.85p 131.75p 133.45p 107849
15/04/2011 134.30p 138.41p 132.60p 136.00p 129396
14/04/2011 141.53p 141.53p 136.00p 137.70p 183862
13/04/2011 143.65p 146.20p 139.42p 141.53p 214786
12/04/2011 144.92p 152.15p 141.10p 144.07p 104402
11/04/2011 144.50p 153.00p 144.16p 144.92p 188611
08/04/2011 140.67p 151.30p 139.57p 144.50p 148801
07/04/2011 143.65p 145.35p 136.00p 141.95p 57530
06/04/2011 146.62p 147.87p 141.90p 143.65p 276288
05/04/2011 144.07p 151.13p 143.48p 146.62p 327261
04/04/2011 148.33p 155.55p 143.31p 144.50p 312770
01/04/2011 130.05p 153.00p 128.01p 143.65p 471152
31/03/2011 125.37p 132.43p 124.24p 130.05p 186892
30/03/2011 133.03p 133.03p 124.27p 125.37p 131748
29/03/2011 135.57p 136.04p 130.90p 133.03p 198850
28/03/2011 130.48p 146.20p 129.71p 135.57p 280458
25/03/2011 128.78p 136.00p 124.10p 130.48p 206711
24/03/2011 118.58p 147.05p 114.92p 127.07p 890372
23/03/2011 110.93p 121.47p 110.93p 118.15p 95585
22/03/2011 104.97p 115.60p 104.55p 110.93p 210060
21/03/2011 103.28p 106.67p 98.60p 104.97p 277910
18/03/2011 103.70p 104.38p 101.57p 103.28p 55771
17/03/2011 98.60p 105.40p 93.08p 102.85p 160296
16/03/2011 96.90p 101.49p 92.22p 98.60p 106795
15/03/2011 98.60p 99.45p 90.82p 92.22p 169098
14/03/2011 100.30p 102.00p 97.75p 99.45p 62874
11/03/2011 104.97p 104.97p 97.15p 100.30p 223669
10/03/2011 109.65p 109.18p 103.70p 104.97p 247528
09/03/2011 107.52p 112.20p 104.55p 109.65p 275234
08/03/2011 102.85p 111.35p 103.70p 107.52p 270543
07/03/2011 103.28p 103.70p 100.30p 102.85p 158011
04/03/2011 105.40p 105.99p 100.47p 103.28p 229964
03/03/2011 108.80p 110.84p 102.00p 105.40p 523261
02/03/2011 110.50p 111.35p 104.81p 110.50p 245196
01/03/2011 111.78p 113.05p 107.74p 110.50p 107275
28/02/2011 115.17p 113.48p 107.44p 110.93p 233530
25/02/2011 114.75p 118.07p 112.20p 115.17p 75746
24/02/2011 121.55p 120.70p 112.20p 114.75p 317851
23/02/2011 121.98p 126.99p 116.66p 121.98p 200542
22/02/2011 129.62p 132.60p 119.00p 122.40p 355239
21/02/2011 120.70p 136.64p 119.51p 128.78p 316076
18/02/2011 124.95p 127.50p 116.45p 119.85p 279965
17/02/2011 121.98p 134.30p 124.31p 124.95p 260730
16/02/2011 116.03p 126.61p 112.20p 119.85p 259446
15/02/2011 116.45p 118.15p 113.14p 116.03p 53284
14/02/2011 112.20p 123.25p 111.97p 116.88p 170033
11/02/2011 113.69p 113.69p 104.97p 112.20p 149000
10/02/2011 115.39p 119.00p 103.70p 113.05p 124907
09/02/2011 112.54p 120.70p 112.54p 116.88p 357428
08/02/2011 98.94p 113.90p 95.54p 113.05p 981172
07/02/2011 101.37p 104.51p 95.20p 96.90p 158208
04/02/2011 94.86p 105.74p 93.50p 102.00p 749296
03/02/2011 100.30p 108.80p 100.30p 104.97p 363315
02/02/2011 90.92p 102.77p 89.96p 99.87p 432202
01/02/2011 94.35p 94.86p 88.40p 90.53p 242888
31/01/2011 104.12p 104.97p 90.10p 94.35p 323726
28/01/2011 120.70p 122.40p 96.90p 104.12p 394303
27/01/2011 130.05p 130.05p 116.45p 119.85p 151131
26/01/2011 138.12p 138.12p 127.50p 129.20p 175639
25/01/2011 145.77p 147.90p 135.15p 138.12p 146791
24/01/2011 143.23p 150.45p 141.10p 145.77p 114370
21/01/2011 141.95p 144.47p 133.88p 143.23p 91264
20/01/2011 145.35p 145.35p 136.51p 141.95p 106891
19/01/2011 147.48p 154.70p 141.18p 145.35p 189566
18/01/2011 164.90p 166.26p 123.25p 148.33p 762532

*Close Price adjusted for both dividends and splits