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
29/03/2010 29.75p 29.75p 25.50p 29.75p 664
26/03/2010 29.75p 29.75p 25.50p 29.75p 1662
25/03/2010 29.75p 29.75p 22.53p 29.75p 10301
24/03/2010 29.75p 29.75p 25.50p 29.75p 176
23/03/2010 29.75p 29.75p 25.50p 29.75p 1176
22/03/2010 29.75p 29.75p 25.50p 29.75p 3623
19/03/2010 34.00p 34.00p 23.38p 29.75p 17199
18/03/2010 27.63p 34.00p 22.53p 34.00p 78332
17/03/2010 25.50p 27.63p 22.53p 27.63p 1730
16/03/2010 25.50p 25.50p 22.53p 25.50p 181
15/03/2010 25.50p 27.20p 22.53p 25.50p 18191
12/03/2010 27.63p 27.63p 23.38p 25.50p 927
11/03/2010 25.50p 29.75p 25.50p 27.63p 235
10/03/2010 27.63p 27.88p 25.50p 25.50p 4933
09/03/2010 29.75p 29.75p 21.25p 27.63p 14706
08/03/2010 29.75p 29.75p 25.50p 29.75p 1471
05/03/2010 31.88p 31.88p 29.75p 29.75p 0
04/03/2010 29.75p 29.75p 25.50p 27.63p 21479
03/03/2010 31.88p 31.88p 23.38p 29.75p 35129
02/03/2010 31.88p 31.88p 29.75p 31.88p 21724
01/03/2010 31.88p 31.88p 29.75p 31.88p 15000
26/02/2010 31.88p 31.88p 30.43p 31.88p 6176
25/02/2010 31.88p 31.88p 31.88p 31.88p 0
24/02/2010 31.88p 31.88p 30.60p 31.88p 3320
23/02/2010 27.63p 31.88p 27.54p 31.88p 23876
22/02/2010 29.75p 31.71p 27.50p 27.63p 5423
19/02/2010 29.75p 34.00p 27.20p 29.75p 28810
18/02/2010 34.00p 34.00p 27.37p 29.75p 20287
17/02/2010 34.00p 34.00p 31.20p 34.00p 319
16/02/2010 29.75p 34.00p 29.75p 34.00p 0
15/02/2010 34.00p 34.00p 26.35p 29.75p 40223
12/02/2010 36.13p 36.13p 29.75p 31.88p 23529
11/02/2010 34.00p 36.13p 34.00p 36.13p 0
10/02/2010 34.00p 38.25p 31.62p 34.00p 50000
09/02/2010 34.00p 34.00p 30.18p 34.00p 5882
08/02/2010 34.00p 34.00p 34.00p 34.00p 0
05/02/2010 34.00p 34.00p 34.00p 34.00p 0
04/02/2010 34.00p 34.00p 34.00p 34.00p 0
03/02/2010 34.00p 34.00p 34.00p 34.00p 0
02/02/2010 34.00p 34.00p 30.60p 34.00p 17765
01/02/2010 34.00p 34.00p 34.00p 34.00p 0
29/01/2010 34.00p 34.00p 31.03p 34.00p 1976
28/01/2010 34.00p 34.00p 31.03p 34.00p 7647
27/01/2010 34.00p 34.00p 34.00p 34.00p 0
26/01/2010 34.00p 34.00p 31.03p 34.00p 1152
25/01/2010 31.88p 34.85p 30.94p 34.00p 6016
22/01/2010 34.00p 34.00p 30.18p 31.88p 32810
21/01/2010 34.00p 34.85p 34.00p 34.00p 2941
20/01/2010 34.00p 35.28p 31.28p 34.00p 4353
19/01/2010 34.00p 34.00p 30.60p 34.00p 5882
18/01/2010 34.00p 36.13p 31.28p 34.00p 7238
15/01/2010 36.13p 36.13p 31.03p 34.00p 17901
14/01/2010 36.13p 36.13p 36.13p 36.13p 0
13/01/2010 36.13p 36.47p 34.00p 36.13p 36023
12/01/2010 34.00p 36.13p 34.00p 36.13p 20254
11/01/2010 34.00p 36.13p 29.75p 34.00p 12406
08/01/2010 36.13p 36.13p 34.00p 34.00p 7353
07/01/2010 38.25p 39.95p 34.00p 36.13p 29044
06/01/2010 40.38p 41.65p 34.00p 38.25p 19622
05/01/2010 34.00p 34.00p 34.00p 34.00p 0
04/01/2010 36.13p 38.67p 34.00p 34.00p 2847
31/12/2009 36.13p 36.13p 36.13p 36.13p 0
30/12/2009 36.13p 36.13p 36.13p 36.13p 0
29/12/2009 36.13p 36.80p 31.20p 36.13p 4538
24/12/2009 40.38p 40.80p 36.13p 36.13p 9552
23/12/2009 34.00p 34.00p 31.88p 34.00p 0
22/12/2009 36.13p 36.13p 34.00p 34.00p 13235
21/12/2009 29.75p 36.13p 29.75p 36.13p 7059
18/12/2009 31.88p 32.30p 28.90p 29.75p 8606
17/12/2009 31.88p 34.42p 25.50p 31.88p 9055
16/12/2009 38.25p 38.25p 31.88p 31.88p 4412
15/12/2009 38.25p 42.50p 34.00p 38.25p 26235
14/12/2009 34.00p 38.25p 29.75p 38.25p 38058
11/12/2009 31.88p 34.00p 28.90p 34.00p 3790
10/12/2009 34.00p 34.00p 31.88p 31.88p 5882
09/12/2009 34.00p 34.00p 34.00p 34.00p 0
08/12/2009 34.00p 34.00p 29.75p 34.00p 15588
07/12/2009 34.00p 34.00p 34.00p 34.00p 0
04/12/2009 34.00p 37.40p 34.00p 34.00p 4450
03/12/2009 31.88p 34.00p 31.88p 34.00p 0
02/12/2009 31.88p 34.00p 27.63p 31.88p 30070
01/12/2009 31.88p 32.81p 31.88p 31.88p 3123
30/11/2009 36.13p 36.13p 29.75p 31.88p 19412
27/11/2009 36.13p 37.40p 35.53p 36.13p 5024
26/11/2009 36.13p 40.38p 35.70p 36.13p 31335
25/11/2009 38.25p 38.25p 34.00p 36.13p 7764
24/11/2009 38.25p 39.10p 38.25p 38.25p 12941
23/11/2009 34.00p 40.38p 34.00p 38.25p 22656
20/11/2009 34.00p 36.38p 34.00p 34.00p 1372
19/11/2009 34.00p 34.00p 27.63p 34.00p 77057
18/11/2009 38.25p 38.25p 34.00p 34.00p 15047
17/11/2009 38.25p 38.25p 34.00p 38.25p 8824
16/11/2009 38.25p 38.25p 33.47p 38.25p 17900
13/11/2009 38.25p 38.25p 34.00p 38.25p 8989
12/11/2009 38.25p 38.25p 38.25p 38.25p 1176
11/11/2009 38.25p 39.10p 34.00p 38.25p 11176
10/11/2009 44.62p 42.50p 38.25p 38.25p 12598
09/11/2009 38.25p 38.25p 34.00p 38.25p 23529
06/11/2009 38.25p 38.25p 34.00p 38.25p 37059
05/11/2009 38.25p 38.25p 34.00p 38.25p 6148
04/11/2009 36.13p 29.75p 29.75p 36.13p 14706
03/11/2009 36.13p 34.00p 29.75p 34.00p 14706
02/11/2009 36.13p 36.13p 29.75p 36.13p 20588
30/10/2009 36.13p 36.13p 36.13p 36.13p 0
29/10/2009 34.00p 36.13p 34.00p 36.13p 0
28/10/2009 34.00p 34.00p 34.00p 34.00p 2941
27/10/2009 34.00p 34.00p 34.00p 34.00p 0
26/10/2009 38.25p 34.00p 29.75p 34.00p 38402
23/10/2009 38.25p 38.25p 38.25p 38.25p 0
22/10/2009 38.25p 38.25p 38.25p 38.25p 0
21/10/2009 40.38p 38.25p 34.00p 38.25p 9394
20/10/2009 40.38p 40.38p 38.25p 40.38p 42431
19/10/2009 42.50p 42.50p 40.38p 40.38p 0
16/10/2009 42.50p 42.50p 42.50p 42.50p 0
15/10/2009 42.50p 42.50p 34.00p 42.50p 3175
14/10/2009 40.38p 44.03p 36.13p 42.50p 47995
13/10/2009 36.13p 41.48p 34.00p 40.38p 120637
12/10/2009 36.13p 41.65p 36.13p 36.13p 2
09/10/2009 38.25p 38.25p 36.13p 36.13p 10039
08/10/2009 38.25p 42.50p 34.00p 38.25p 28235
07/10/2009 36.13p 43.35p 34.00p 38.25p 32353
06/10/2009 36.13p 36.13p 36.13p 36.13p 0
05/10/2009 36.13p 36.13p 36.13p 36.13p 0
02/10/2009 36.13p 36.13p 36.13p 36.13p 0
01/10/2009 38.25p 38.25p 36.13p 36.13p 9412
30/09/2009 38.25p 38.25p 30.60p 38.25p 8824
29/09/2009 40.38p 39.36p 38.25p 38.25p 1235
28/09/2009 40.38p 40.38p 34.34p 40.38p 2941
25/09/2009 40.38p 40.38p 40.38p 40.38p 0
24/09/2009 40.38p 40.38p 40.38p 40.38p 0
23/09/2009 40.38p 46.75p 36.13p 40.38p 21978
22/09/2009 40.38p 40.38p 34.00p 40.38p 22647
21/09/2009 40.38p 44.03p 38.25p 40.38p 8529

*Close Price adjusted for both dividends and splits