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
30/12/2016 5.36p 5.58p 5.27p 5.44p 300108
29/12/2016 5.53p 5.59p 5.14p 5.36p 768971
28/12/2016 5.27p 6.07p 5.27p 5.53p 1816818
23/12/2016 4.68p 5.44p 4.59p 5.27p 1406930
22/12/2016 4.17p 4.93p 4.13p 4.68p 810484
21/12/2016 4.08p 4.42p 3.95p 4.17p 1257285
20/12/2016 4.34p 4.34p 3.93p 4.08p 881974
19/12/2016 4.17p 4.25p 3.96p 4.08p 486409
16/12/2016 4.42p 4.44p 4.17p 4.17p 339163
15/12/2016 4.42p 4.59p 4.42p 4.42p 142700
14/12/2016 4.42p 4.56p 4.21p 4.42p 648639
13/12/2016 4.17p 4.42p 4.13p 4.42p 667605
12/12/2016 4.59p 4.59p 4.01p 4.17p 1579050
09/12/2016 4.93p 4.93p 4.27p 4.59p 717941
08/12/2016 4.85p 4.96p 4.76p 4.93p 131016
07/12/2016 4.93p 4.99p 4.59p 4.85p 594225
06/12/2016 4.76p 5.00p 4.71p 4.93p 512931
05/12/2016 4.76p 4.76p 4.39p 4.76p 1027918
02/12/2016 4.76p 4.83p 4.59p 4.76p 270050
01/12/2016 4.85p 4.93p 4.59p 4.76p 868347
30/11/2016 4.93p 4.93p 4.76p 4.85p 446883
29/11/2016 5.02p 5.02p 4.76p 4.93p 455650
28/11/2016 5.02p 5.10p 4.93p 5.02p 350870
25/11/2016 5.19p 5.19p 4.93p 5.02p 328582
24/11/2016 5.44p 5.44p 4.81p 5.19p 1317281
23/11/2016 5.44p 5.61p 5.27p 5.44p 275859
22/11/2016 5.44p 5.56p 5.44p 5.44p 165930
21/11/2016 5.27p 5.61p 5.27p 5.44p 639300
18/11/2016 5.70p 5.70p 5.36p 5.36p 564648
17/11/2016 5.87p 5.87p 5.44p 5.70p 761258
16/11/2016 5.87p 5.88p 5.78p 5.87p 550716
15/11/2016 5.70p 5.90p 5.66p 5.78p 295513
14/11/2016 6.04p 6.04p 5.61p 5.70p 752571
11/11/2016 6.55p 6.55p 5.95p 6.04p 1031572
10/11/2016 6.55p 6.55p 6.29p 6.55p 631876
09/11/2016 6.80p 6.80p 6.29p 6.55p 826753
08/11/2016 6.38p 6.63p 6.29p 6.55p 385717
07/11/2016 6.12p 6.46p 6.12p 6.38p 579431
04/11/2016 6.21p 6.29p 6.12p 6.12p 413775
03/11/2016 6.38p 6.38p 6.12p 6.21p 262475
02/11/2016 6.38p 6.41p 6.14p 6.38p 78491
01/11/2016 6.38p 6.39p 6.22p 6.38p 228701
31/10/2016 6.63p 6.63p 6.22p 6.38p 445100
28/10/2016 6.63p 6.68p 6.34p 6.63p 203148
27/10/2016 6.63p 6.73p 6.46p 6.63p 561994
26/10/2016 6.63p 6.75p 6.46p 6.63p 458319
25/10/2016 6.46p 6.77p 6.35p 6.63p 1179119
24/10/2016 6.46p 6.49p 6.29p 6.46p 222318
21/10/2016 6.46p 6.61p 6.04p 6.46p 1883580
20/10/2016 5.95p 6.77p 5.78p 6.72p 1825014
19/10/2016 6.72p 6.72p 5.64p 5.95p 4693587
18/10/2016 7.99p 7.99p 6.65p 6.72p 5012771
17/10/2016 7.99p 8.25p 7.84p 7.99p 920981
14/10/2016 7.82p 7.99p 7.48p 7.99p 763492
13/10/2016 7.82p 7.96p 7.65p 7.82p 565095
12/10/2016 7.40p 7.82p 7.31p 7.82p 1064266
11/10/2016 7.40p 7.40p 6.97p 7.31p 1748395
10/10/2016 7.82p 7.92p 7.14p 7.40p 3374562
07/10/2016 7.91p 7.96p 7.48p 7.82p 692503
06/10/2016 7.91p 8.11p 7.65p 7.91p 453793
05/10/2016 7.99p 8.11p 7.62p 7.91p 1547364
04/10/2016 7.99p 8.13p 7.82p 7.99p 453868
03/10/2016 8.16p 8.21p 7.72p 7.99p 855503
30/09/2016 8.16p 8.28p 7.84p 8.16p 898438
29/09/2016 7.82p 8.50p 7.82p 8.16p 1066601
28/09/2016 7.82p 7.99p 7.69p 7.82p 159716
27/09/2016 7.99p 8.16p 7.65p 7.82p 790334
26/09/2016 8.42p 8.42p 7.66p 7.99p 260171
23/09/2016 8.25p 8.25p 7.99p 8.25p 289578
22/09/2016 8.25p 8.25p 7.99p 8.25p 392666
21/09/2016 8.25p 8.50p 7.84p 8.25p 598129
20/09/2016 8.33p 8.47p 7.99p 8.25p 564807
19/09/2016 8.25p 8.46p 7.96p 8.33p 925966
16/09/2016 8.25p 8.33p 7.99p 8.25p 380067
15/09/2016 8.25p 8.33p 7.99p 8.25p 575394
14/09/2016 8.33p 8.50p 8.16p 8.25p 1708336
13/09/2016 7.74p 8.48p 7.31p 8.33p 1851644
12/09/2016 8.33p 8.40p 7.28p 7.74p 2833520
09/09/2016 8.33p 8.64p 7.91p 8.33p 622575
08/09/2016 8.59p 8.59p 8.16p 8.33p 677927
07/09/2016 8.25p 8.67p 8.23p 8.59p 1080191
06/09/2016 8.16p 8.25p 7.79p 8.25p 1366549
05/09/2016 8.93p 8.93p 7.82p 8.16p 2281565
02/09/2016 8.84p 8.84p 8.18p 8.42p 1413888
01/09/2016 8.84p 8.84p 8.69p 8.84p 217452
31/08/2016 8.84p 8.93p 8.50p 8.84p 2159151
30/08/2016 8.84p 8.93p 8.67p 8.84p 1053103
26/08/2016 8.76p 8.84p 8.67p 8.84p 905930
25/08/2016 9.10p 9.35p 8.55p 8.76p 1142676
24/08/2016 9.10p 9.20p 8.87p 9.10p 360869
23/08/2016 9.18p 9.18p 8.84p 9.10p 495380
22/08/2016 9.18p 9.25p 9.01p 9.18p 290421
19/08/2016 9.10p 9.25p 9.01p 9.18p 229372
18/08/2016 9.10p 9.30p 8.87p 9.10p 444394
17/08/2016 9.01p 9.35p 8.91p 9.10p 571449
16/08/2016 8.93p 9.35p 8.71p 9.01p 475330
15/08/2016 9.18p 9.18p 8.67p 8.93p 1095508
12/08/2016 9.01p 9.35p 8.82p 9.18p 994552
11/08/2016 9.10p 9.10p 8.50p 9.01p 1254292
10/08/2016 9.44p 9.72p 8.76p 9.10p 1476583
09/08/2016 9.52p 9.57p 9.01p 9.44p 394435
08/08/2016 9.61p 9.83p 9.18p 9.52p 462485
05/08/2016 9.61p 9.86p 9.47p 9.61p 768333
04/08/2016 9.52p 9.76p 9.44p 9.61p 1351501
03/08/2016 9.78p 9.83p 9.44p 9.52p 634263
02/08/2016 9.69p 9.89p 9.47p 9.61p 1303778
01/08/2016 9.52p 9.92p 9.35p 9.69p 3558557
29/07/2016 9.52p 9.76p 9.37p 9.52p 1121389
28/07/2016 8.93p 9.69p 8.67p 9.52p 1461353
27/07/2016 9.27p 9.27p 8.64p 8.93p 1176447
26/07/2016 9.61p 9.61p 8.50p 9.27p 1856048
25/07/2016 10.03p 10.18p 9.25p 9.61p 533795
22/07/2016 9.86p 10.19p 9.65p 10.03p 366500
21/07/2016 10.03p 10.37p 9.59p 9.86p 560204
20/07/2016 10.71p 10.71p 9.86p 10.03p 577706
19/07/2016 10.12p 10.80p 10.09p 10.71p 740091
18/07/2016 10.12p 10.20p 10.05p 10.12p 304721
15/07/2016 10.12p 10.20p 10.03p 10.12p 584622
14/07/2016 10.29p 10.37p 9.96p 10.12p 785112
13/07/2016 9.86p 10.49p 9.79p 10.20p 1002743
12/07/2016 9.27p 9.95p 9.18p 9.69p 678571
11/07/2016 9.01p 9.52p 8.94p 9.27p 595934
08/07/2016 9.18p 9.18p 8.91p 9.01p 777042
07/07/2016 9.01p 9.67p 9.01p 9.18p 1367260
06/07/2016 8.76p 9.32p 8.50p 9.01p 731533
05/07/2016 8.76p 8.76p 8.18p 8.76p 804692
04/07/2016 8.76p 8.84p 8.50p 8.76p 964096
01/07/2016 9.01p 9.01p 8.50p 8.76p 676280
30/06/2016 9.01p 9.30p 8.50p 9.01p 1257322
29/06/2016 8.16p 8.86p 8.16p 8.59p 418449
28/06/2016 8.59p 8.89p 8.16p 8.16p 133332
27/06/2016 9.01p 9.26p 8.30p 8.76p 1154086
24/06/2016 7.23p 9.33p 7.18p 9.01p 1068353
23/06/2016 8.25p 8.41p 7.79p 8.08p 294337
22/06/2016 8.33p 8.45p 7.99p 8.25p 302117
21/06/2016 8.33p 8.33p 8.18p 8.33p 52035
20/06/2016 8.25p 8.62p 8.02p 8.33p 270661
17/06/2016 8.76p 8.76p 7.99p 8.25p 418799
16/06/2016 8.59p 9.01p 8.05p 8.76p 501484
15/06/2016 8.33p 8.91p 7.91p 8.59p 988874
14/06/2016 8.50p 8.84p 8.18p 8.33p 618453
13/06/2016 8.76p 9.14p 8.26p 8.50p 1149617
10/06/2016 8.93p 9.01p 8.36p 8.76p 721324
09/06/2016 8.84p 8.98p 8.33p 8.93p 979498
08/06/2016 9.18p 9.35p 8.50p 8.84p 1101435
07/06/2016 9.18p 9.69p 8.52p 9.18p 439750
06/06/2016 9.01p 9.33p 8.08p 9.01p 1717650
03/06/2016 9.78p 9.78p 8.59p 9.01p 1522371
02/06/2016 10.63p 10.69p 9.15p 9.78p 5443720
01/06/2016 11.14p 11.38p 10.20p 10.20p 1166127
31/05/2016 10.63p 11.20p 10.20p 10.88p 1608313
27/05/2016 10.46p 11.31p 10.40p 10.63p 1724769
26/05/2016 9.95p 11.03p 9.80p 10.46p 1656952
25/05/2016 10.97p 11.03p 9.71p 9.95p 2652732
24/05/2016 10.12p 11.33p 10.12p 10.71p 3136658
23/05/2016 8.93p 10.51p 8.93p 10.12p 3123994
20/05/2016 8.93p 9.78p 8.62p 8.93p 2124262
19/05/2016 9.10p 9.33p 8.65p 8.93p 1290104
18/05/2016 9.10p 9.69p 8.81p 9.10p 687544
17/05/2016 9.27p 9.78p 8.64p 9.10p 1304866
16/05/2016 9.78p 10.20p 8.50p 9.27p 5778769
13/05/2016 8.33p 9.10p 8.06p 8.67p 951024
12/05/2016 8.84p 9.01p 7.65p 8.33p 1852631
11/05/2016 8.16p 9.16p 7.82p 8.84p 1346113
10/05/2016 8.50p 8.50p 7.99p 8.16p 658547
09/05/2016 8.93p 9.27p 8.18p 8.50p 606437
06/05/2016 8.16p 9.69p 8.08p 8.93p 1790047
05/05/2016 8.67p 8.84p 7.67p 8.16p 2756882
04/05/2016 9.52p 9.52p 8.56p 8.67p 3125942
03/05/2016 9.27p 10.20p 9.27p 9.52p 2548170
29/04/2016 9.10p 9.52p 8.76p 9.27p 2267628
28/04/2016 9.27p 10.18p 8.84p 9.10p 4200524
27/04/2016 7.31p 10.01p 7.31p 9.27p 9941583
26/04/2016 7.57p 7.95p 6.80p 7.31p 2817568
25/04/2016 7.23p 7.99p 6.87p 7.57p 769908
22/04/2016 7.06p 8.16p 6.97p 7.23p 1733231
21/04/2016 7.14p 7.45p 6.82p 7.06p 3665387
20/04/2016 7.14p 7.29p 6.72p 7.14p 1765613
19/04/2016 7.23p 7.48p 6.80p 7.14p 818474
18/04/2016 6.89p 7.23p 6.80p 7.23p 2011907
15/04/2016 6.97p 6.97p 6.80p 6.89p 1358276
14/04/2016 7.48p 7.58p 6.63p 6.97p 3058585
13/04/2016 6.63p 7.51p 6.56p 7.48p 3460452
12/04/2016 6.12p 7.11p 6.12p 6.63p 3021446
11/04/2016 6.21p 6.46p 5.95p 6.12p 2244472
08/04/2016 6.29p 6.33p 6.00p 6.12p 1439497
07/04/2016 6.46p 6.46p 5.95p 6.29p 3349674
06/04/2016 6.63p 7.12p 5.95p 6.46p 3695023
05/04/2016 6.29p 6.63p 5.95p 6.63p 1253256
04/04/2016 6.38p 6.63p 5.78p 6.29p 1166633
01/04/2016 6.46p 6.80p 5.95p 6.38p 498376
31/03/2016 6.29p 6.46p 5.74p 6.46p 1133076
30/03/2016 6.21p 6.36p 5.78p 6.29p 1561827
29/03/2016 5.78p 6.29p 5.78p 6.21p 1122245
24/03/2016 5.78p 5.95p 5.43p 5.78p 6793340
23/03/2016 5.78p 5.78p 5.61p 5.78p 720041
22/03/2016 5.87p 6.36p 5.61p 5.78p 1840998
21/03/2016 6.29p 6.63p 5.78p 6.04p 1530528
18/03/2016 6.55p 6.58p 6.14p 6.29p 227170
17/03/2016 6.12p 6.63p 5.98p 6.55p 1080102

*Close Price adjusted for both dividends and splits