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
20/10/2009 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