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
18/08/2014 28.90p 29.49p 27.20p 28.05p 134821
15/08/2014 28.05p 30.25p 27.45p 28.48p 145521
14/08/2014 26.35p 28.50p 26.35p 28.05p 246817
13/08/2014 25.92p 26.69p 24.83p 26.35p 143981
12/08/2014 25.08p 26.18p 25.08p 25.92p 81529
11/08/2014 22.95p 26.35p 22.95p 25.08p 213099
08/08/2014 22.95p 23.12p 22.14p 22.95p 30750
07/08/2014 22.95p 23.11p 22.10p 22.95p 21939
06/08/2014 22.95p 23.29p 22.36p 22.95p 44620
05/08/2014 24.65p 24.65p 22.10p 22.95p 78292
04/08/2014 24.65p 25.31p 24.06p 24.65p 12312
01/08/2014 23.80p 24.65p 23.80p 24.65p 73014
31/07/2014 23.38p 24.31p 22.63p 23.80p 45344
30/07/2014 23.38p 24.14p 22.61p 23.38p 4697
29/07/2014 23.38p 23.80p 23.38p 23.38p 21366
28/07/2014 23.38p 24.65p 22.62p 23.38p 41512
25/07/2014 23.38p 24.01p 22.62p 23.38p 11038
24/07/2014 23.38p 23.96p 23.38p 23.38p 20809
23/07/2014 23.80p 23.80p 23.21p 23.38p 27152
22/07/2014 23.38p 24.01p 22.63p 23.38p 44302
21/07/2014 24.65p 24.65p 22.28p 23.38p 115298
18/07/2014 24.65p 24.65p 23.80p 24.65p 24983
17/07/2014 24.65p 25.50p 23.80p 24.65p 24107
16/07/2014 24.65p 25.50p 23.80p 24.65p 106325
15/07/2014 24.65p 26.68p 23.80p 24.65p 57789
14/07/2014 27.20p 27.20p 24.65p 24.65p 62255
11/07/2014 25.92p 26.01p 24.65p 25.50p 142692
10/07/2014 25.92p 26.18p 24.65p 25.92p 24043
09/07/2014 25.92p 26.31p 24.65p 25.92p 25894
08/07/2014 25.92p 26.69p 24.65p 25.92p 164214
07/07/2014 23.80p 26.69p 23.80p 25.92p 79078
04/07/2014 25.08p 25.08p 22.95p 23.80p 118621
03/07/2014 25.92p 25.92p 23.80p 25.08p 27081
02/07/2014 25.92p 26.35p 24.65p 25.92p 54136
01/07/2014 25.92p 26.10p 24.94p 25.92p 230346
30/06/2014 25.92p 26.35p 24.74p 25.92p 41120
27/06/2014 25.92p 26.27p 25.18p 25.92p 52759
26/06/2014 25.92p 26.35p 24.65p 25.92p 133295
25/06/2014 26.77p 26.77p 23.80p 25.92p 59828
24/06/2014 26.77p 27.11p 25.50p 26.77p 929391
23/06/2014 27.20p 27.54p 25.50p 26.77p 102689
20/06/2014 27.20p 28.05p 26.35p 27.20p 185512
19/06/2014 27.20p 27.20p 25.50p 27.20p 33624
18/06/2014 27.20p 27.20p 26.35p 27.20p 86783
17/06/2014 26.77p 27.20p 26.01p 27.20p 105439
16/06/2014 28.48p 28.48p 26.61p 26.77p 196517
13/06/2014 28.48p 28.48p 26.35p 27.63p 159301
12/06/2014 28.05p 31.45p 26.77p 28.48p 232566
11/06/2014 25.92p 27.20p 25.92p 26.77p 244968
10/06/2014 26.35p 27.03p 25.50p 26.35p 117012
09/06/2014 26.35p 26.35p 25.50p 26.35p 3359
06/06/2014 26.77p 28.05p 25.92p 26.35p 85102
05/06/2014 25.50p 27.03p 24.65p 26.77p 102982
04/06/2014 27.20p 27.20p 24.65p 25.50p 167700
03/06/2014 29.32p 29.32p 26.35p 26.77p 137631
02/06/2014 30.18p 30.18p 27.20p 29.32p 54624
30/05/2014 30.18p 30.18p 28.05p 30.18p 25008
29/05/2014 30.18p 30.60p 29.37p 30.18p 26722
28/05/2014 31.45p 31.45p 29.32p 30.18p 28237
27/05/2014 31.88p 31.88p 30.60p 31.45p 22664
23/05/2014 33.15p 33.15p 31.45p 31.88p 33241
22/05/2014 33.15p 33.15p 32.30p 33.15p 52614
21/05/2014 32.73p 33.15p 31.49p 33.15p 36493
20/05/2014 32.30p 33.15p 31.71p 32.73p 30002
19/05/2014 32.30p 32.47p 31.96p 32.30p 15899
16/05/2014 33.15p 33.75p 30.64p 32.30p 108180
15/05/2014 33.15p 33.58p 32.34p 33.15p 58298
14/05/2014 32.73p 33.15p 30.60p 33.15p 354441
13/05/2014 32.73p 32.73p 30.60p 31.88p 27029
12/05/2014 33.15p 33.15p 31.45p 33.15p 30166
09/05/2014 32.73p 33.15p 31.45p 33.15p 99181
08/05/2014 32.30p 33.11p 32.30p 32.73p 22773
07/05/2014 32.30p 33.11p 31.45p 32.30p 40007
06/05/2014 31.45p 33.11p 31.03p 32.30p 89042
02/05/2014 30.60p 32.30p 29.78p 31.45p 94979
01/05/2014 30.60p 30.60p 29.75p 30.60p 34156
30/04/2014 30.18p 32.30p 28.05p 30.60p 384273
29/04/2014 30.18p 30.43p 29.75p 30.18p 22045
28/04/2014 30.18p 30.60p 29.75p 30.18p 38219
25/04/2014 29.75p 31.28p 29.75p 30.18p 42700
24/04/2014 28.48p 30.60p 28.48p 29.75p 282730
23/04/2014 29.32p 29.32p 27.20p 28.48p 23150
22/04/2014 29.75p 30.26p 28.90p 29.32p 62317
17/04/2014 30.60p 30.60p 28.90p 29.75p 46083
16/04/2014 30.60p 30.60p 29.75p 30.60p 43076
15/04/2014 31.03p 31.03p 29.75p 30.18p 60338
14/04/2014 31.03p 31.45p 30.60p 31.03p 130502
11/04/2014 31.03p 31.28p 30.60p 31.03p 95142
10/04/2014 31.88p 31.88p 28.90p 28.90p 130770
09/04/2014 31.88p 31.96p 28.90p 28.90p 32960
08/04/2014 32.73p 32.73p 31.45p 31.88p 30802
07/04/2014 31.03p 32.98p 29.75p 32.73p 273067
04/04/2014 30.60p 31.45p 30.60p 31.03p 76809
03/04/2014 31.03p 31.45p 29.84p 31.45p 73529
02/04/2014 31.03p 31.03p 29.75p 31.03p 65470
01/04/2014 31.45p 31.45p 29.75p 31.03p 68371
31/03/2014 31.03p 31.03p 29.75p 31.03p 92468
28/03/2014 31.03p 31.45p 28.90p 28.90p 6471
27/03/2014 31.03p 31.03p 30.60p 31.03p 15294
26/03/2014 31.45p 34.73p 30.60p 31.03p 26109
25/03/2014 31.45p 32.30p 30.60p 31.45p 368659
24/03/2014 32.30p 32.30p 30.60p 31.45p 20757
21/03/2014 31.88p 32.30p 30.60p 32.30p 35363
20/03/2014 32.73p 32.73p 30.60p 31.88p 76072
19/03/2014 32.73p 32.73p 32.30p 32.73p 14244
18/03/2014 32.73p 32.81p 32.30p 32.73p 40424
17/03/2014 33.15p 34.00p 32.30p 34.00p 32510
14/03/2014 33.15p 33.15p 31.03p 33.15p 39213
13/03/2014 34.85p 34.85p 32.30p 33.15p 75767
12/03/2014 34.85p 34.85p 33.15p 34.85p 30226
11/03/2014 33.58p 33.58p 32.30p 33.58p 38043
10/03/2014 34.00p 34.00p 33.15p 33.58p 15504
07/03/2014 34.42p 34.85p 33.15p 34.00p 127640
06/03/2014 34.85p 34.85p 32.73p 34.42p 43507
05/03/2014 33.15p 33.15p 31.45p 32.73p 112454
04/03/2014 32.30p 33.15p 31.48p 33.15p 21916
03/03/2014 33.15p 33.15p 31.45p 32.30p 89710
28/02/2014 33.15p 33.66p 33.15p 33.15p 1751
27/02/2014 32.73p 33.15p 31.45p 33.15p 42353
26/02/2014 33.58p 33.83p 30.94p 32.73p 83845
25/02/2014 33.58p 33.58p 33.15p 33.58p 44341
24/02/2014 34.42p 34.76p 32.30p 33.58p 85837
21/02/2014 33.58p 34.85p 33.15p 34.42p 25869
20/02/2014 33.58p 34.00p 32.30p 33.58p 76609
19/02/2014 33.58p 34.00p 33.15p 33.58p 34546
18/02/2014 33.58p 34.51p 33.19p 33.58p 22976
17/02/2014 33.58p 34.00p 33.15p 33.58p 74594
14/02/2014 33.58p 34.00p 33.15p 33.58p 551515
13/02/2014 34.00p 34.00p 33.32p 33.58p 418044
12/02/2014 34.00p 34.00p 32.30p 34.00p 13821
11/02/2014 34.42p 34.42p 33.15p 34.00p 24071
10/02/2014 34.00p 34.42p 33.66p 34.42p 193093
07/02/2014 34.00p 34.85p 33.15p 34.00p 63362
06/02/2014 34.00p 34.34p 33.15p 34.00p 319791
05/02/2014 34.85p 34.85p 33.15p 34.00p 77710
04/02/2014 34.42p 35.70p 33.15p 34.85p 420948
03/02/2014 32.73p 34.42p 30.60p 34.42p 279465
31/01/2014 32.30p 32.64p 30.60p 32.30p 91112
30/01/2014 31.45p 32.47p 31.45p 32.30p 41511
29/01/2014 31.45p 31.79p 29.75p 31.45p 8083
28/01/2014 31.88p 31.96p 30.60p 31.45p 19929
27/01/2014 30.60p 33.15p 30.60p 31.88p 90969
24/01/2014 30.60p 31.45p 29.75p 30.60p 36252
23/01/2014 29.32p 31.03p 29.32p 30.60p 37979
22/01/2014 30.18p 30.26p 28.90p 29.32p 7640
21/01/2014 30.18p 30.34p 28.90p 30.18p 35489
20/01/2014 30.18p 30.43p 28.75p 30.18p 36977
17/01/2014 31.03p 31.03p 28.90p 30.18p 72577
16/01/2014 31.88p 32.30p 29.75p 31.03p 49181
15/01/2014 32.73p 32.73p 30.43p 31.88p 86649
14/01/2014 35.70p 35.70p 31.45p 32.73p 140588
13/01/2014 32.73p 33.58p 31.71p 33.15p 61080
10/01/2014 31.45p 33.15p 30.77p 32.73p 243465
09/01/2014 31.45p 31.79p 30.60p 31.45p 121862
08/01/2014 31.03p 31.79p 31.03p 31.45p 17402
07/01/2014 33.15p 33.15p 30.60p 31.03p 118669
06/01/2014 33.15p 33.15p 32.30p 33.15p 29707
03/01/2014 32.73p 33.49p 32.39p 33.15p 40337
02/01/2014 31.45p 33.92p 31.45p 32.73p 35713
31/12/2013 31.45p 32.30p 30.60p 31.45p 31053
30/12/2013 32.73p 34.00p 30.60p 31.45p 52590
27/12/2013 32.73p 33.07p 31.45p 32.73p 43615
24/12/2013 31.03p 32.73p 31.03p 32.73p 69214
23/12/2013 31.03p 31.41p 30.60p 31.03p 64573
20/12/2013 31.03p 31.45p 30.60p 31.03p 46389
19/12/2013 31.45p 31.45p 30.60p 31.03p 81599
18/12/2013 31.88p 32.00p 30.60p 31.45p 68693
17/12/2013 34.00p 34.00p 29.92p 34.00p 185719
16/12/2013 34.42p 34.54p 33.15p 34.00p 63375
13/12/2013 35.28p 35.36p 32.47p 34.42p 211018
12/12/2013 35.70p 35.70p 34.85p 35.28p 172079
11/12/2013 36.13p 37.40p 34.85p 37.40p 473706
10/12/2013 36.55p 36.55p 35.02p 36.55p 48476
09/12/2013 35.28p 37.06p 35.28p 36.55p 43192
06/12/2013 35.70p 37.40p 33.15p 33.15p 89181
05/12/2013 38.25p 38.25p 36.07p 36.97p 104204
04/12/2013 39.10p 39.10p 37.40p 38.25p 43993
03/12/2013 39.95p 40.46p 37.91p 39.10p 64544
02/12/2013 39.95p 40.38p 37.40p 39.95p 64279
29/11/2013 41.65p 41.65p 39.10p 39.95p 70101
28/11/2013 40.80p 45.90p 40.80p 41.65p 351842
27/11/2013 39.95p 42.37p 38.25p 40.80p 134149
26/11/2013 39.53p 41.99p 38.25p 39.95p 94318
25/11/2013 36.97p 40.04p 35.70p 39.53p 134424
22/11/2013 37.82p 37.82p 35.70p 36.97p 23726
21/11/2013 37.82p 37.82p 35.70p 37.82p 10164
20/11/2013 37.82p 37.82p 36.55p 37.82p 25276
19/11/2013 37.82p 37.82p 36.21p 37.82p 146583
18/11/2013 37.82p 38.25p 36.55p 37.82p 26957
15/11/2013 38.67p 39.10p 37.40p 37.82p 73191
14/11/2013 38.25p 39.10p 37.74p 38.67p 40867
13/11/2013 39.95p 40.12p 37.40p 38.25p 68384
12/11/2013 38.67p 39.95p 37.82p 39.95p 98187
11/11/2013 39.95p 39.95p 38.02p 38.67p 27054
08/11/2013 39.10p 40.80p 38.25p 39.95p 79834
07/11/2013 38.25p 40.29p 37.66p 39.10p 32714
06/11/2013 36.55p 39.10p 36.55p 38.25p 104564
05/11/2013 38.67p 39.10p 36.21p 37.40p 102063
04/11/2013 41.23p 41.23p 38.67p 38.67p 80580
01/11/2013 39.95p 41.65p 38.59p 41.23p 62759

*Close Price adjusted for both dividends and splits