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
24/09/2015 8.93p 9.18p 8.50p 8.93p 146817
23/09/2015 9.78p 10.00p 8.50p 8.93p 283261
22/09/2015 10.63p 11.05p 9.35p 9.78p 113939
21/09/2015 10.63p 10.63p 10.20p 10.63p 36419
18/09/2015 10.63p 10.63p 10.22p 10.63p 37289
17/09/2015 10.63p 10.88p 10.20p 10.63p 228302
16/09/2015 11.48p 11.56p 10.20p 10.63p 278842
15/09/2015 11.90p 11.90p 11.05p 11.48p 100887
14/09/2015 11.90p 12.16p 11.07p 11.90p 97286
11/09/2015 11.90p 11.90p 11.25p 11.90p 40858
10/09/2015 11.90p 11.90p 11.90p 11.90p 3568
09/09/2015 11.90p 12.41p 11.15p 11.90p 124893
08/09/2015 11.90p 11.90p 11.25p 11.90p 26966
07/09/2015 12.75p 13.09p 11.90p 11.90p 57041
04/09/2015 12.33p 12.33p 10.71p 11.90p 124329
03/09/2015 11.90p 12.33p 11.22p 12.33p 55949
02/09/2015 11.90p 11.99p 11.26p 11.90p 29770
01/09/2015 12.75p 12.75p 11.14p 11.90p 178600
28/08/2015 12.75p 12.75p 11.99p 12.75p 64211
27/08/2015 12.75p 12.75p 11.90p 12.75p 34410
26/08/2015 12.75p 12.75p 12.24p 12.75p 138146
25/08/2015 12.75p 13.43p 11.99p 12.75p 241396
24/08/2015 13.60p 13.60p 11.92p 12.75p 86214
21/08/2015 13.60p 13.69p 12.94p 13.60p 37591
20/08/2015 13.18p 13.94p 13.01p 13.60p 165908
19/08/2015 13.60p 14.03p 11.90p 13.18p 18328
18/08/2015 13.60p 13.60p 12.33p 13.60p 42820
17/08/2015 13.60p 13.60p 12.33p 13.60p 39555
14/08/2015 13.60p 13.77p 13.26p 13.60p 2415
13/08/2015 13.60p 13.60p 12.33p 13.60p 895
12/08/2015 14.03p 14.03p 12.33p 13.60p 113834
11/08/2015 12.75p 14.03p 12.07p 14.03p 124636
10/08/2015 13.18p 13.93p 12.07p 12.75p 35120
07/08/2015 12.33p 14.01p 12.07p 13.18p 48526
06/08/2015 12.33p 12.58p 11.65p 12.33p 11332
05/08/2015 12.33p 12.65p 12.33p 12.33p 19525
04/08/2015 12.33p 13.09p 11.56p 12.33p 40257
03/08/2015 12.33p 13.60p 11.51p 12.33p 20981
31/07/2015 12.33p 13.26p 11.51p 12.33p 41433
30/07/2015 12.75p 13.01p 11.41p 12.33p 36641
29/07/2015 12.75p 13.60p 12.07p 12.75p 18173
28/07/2015 12.75p 13.34p 12.07p 12.75p 32693
27/07/2015 12.75p 13.60p 12.43p 12.75p 110067
24/07/2015 12.75p 13.60p 12.43p 12.75p 66417
23/07/2015 13.18p 13.43p 12.41p 12.75p 10355
22/07/2015 13.18p 13.58p 12.24p 13.18p 25883
21/07/2015 14.03p 14.03p 12.73p 13.18p 81475
20/07/2015 13.60p 14.20p 13.01p 14.03p 149370
17/07/2015 13.18p 13.60p 11.90p 13.60p 260742
16/07/2015 13.18p 13.51p 11.92p 13.18p 45772
15/07/2015 13.60p 13.60p 12.11p 12.75p 64613
14/07/2015 14.03p 14.03p 12.75p 13.60p 24902
13/07/2015 13.18p 14.45p 12.09p 14.03p 326940
10/07/2015 13.18p 13.94p 13.18p 13.18p 12085
09/07/2015 14.03p 14.03p 11.95p 13.18p 58083
08/07/2015 14.45p 14.45p 12.94p 14.03p 222425
07/07/2015 14.45p 14.62p 13.27p 14.45p 64671
06/07/2015 14.88p 15.05p 13.60p 14.45p 141826
03/07/2015 14.45p 14.88p 13.86p 14.88p 38382
02/07/2015 14.45p 14.62p 13.01p 14.45p 4110295
01/07/2015 14.45p 16.15p 12.92p 14.45p 393940
30/06/2015 14.03p 14.28p 13.01p 14.03p 146950
29/06/2015 14.88p 15.30p 13.09p 14.03p 191859
26/06/2015 14.45p 14.88p 13.60p 14.88p 83878
25/06/2015 14.45p 14.62p 13.60p 14.45p 90127
24/06/2015 15.30p 16.30p 13.01p 14.45p 296196
23/06/2015 14.45p 16.49p 13.86p 15.73p 248537
22/06/2015 14.03p 14.62p 13.69p 14.45p 151173
19/06/2015 15.30p 15.30p 13.01p 13.60p 406926
18/06/2015 14.45p 15.28p 13.60p 14.45p 279378
17/06/2015 14.03p 16.13p 13.60p 14.45p 4345745
16/06/2015 14.88p 15.28p 13.60p 14.03p 648806
15/06/2015 15.30p 15.30p 14.45p 15.30p 16585
12/06/2015 15.30p 15.30p 14.45p 15.30p 27990
11/06/2015 15.30p 16.15p 14.45p 15.30p 10044
10/06/2015 15.30p 15.30p 14.45p 15.30p 40793
09/06/2015 15.73p 15.73p 14.62p 15.30p 70616
08/06/2015 15.30p 15.98p 14.62p 15.73p 129023
05/06/2015 15.30p 15.98p 14.45p 15.30p 128220
04/06/2015 14.88p 15.73p 14.49p 15.30p 137010
03/06/2015 14.03p 14.88p 14.03p 14.45p 22545
02/06/2015 14.45p 15.10p 13.98p 14.03p 123459
01/06/2015 14.45p 15.30p 14.15p 14.45p 103042
29/05/2015 14.03p 15.30p 14.03p 14.45p 45654
28/05/2015 14.88p 14.96p 13.77p 14.03p 163010
27/05/2015 14.88p 15.26p 14.88p 14.88p 6097
26/05/2015 16.15p 16.15p 14.72p 14.88p 129999
22/05/2015 15.30p 16.15p 15.30p 16.15p 97558
21/05/2015 15.30p 15.78p 14.88p 15.30p 51322
20/05/2015 15.30p 15.81p 14.82p 15.30p 116420
19/05/2015 15.30p 15.39p 14.91p 15.30p 33443
18/05/2015 15.73p 16.15p 14.72p 15.30p 129409
15/05/2015 15.73p 15.73p 15.30p 15.73p 75949
14/05/2015 16.15p 16.15p 15.30p 15.73p 87213
13/05/2015 16.15p 16.15p 15.30p 16.15p 28556
12/05/2015 14.88p 16.15p 14.88p 16.15p 80028
11/05/2015 16.15p 16.15p 14.88p 14.88p 178122
08/05/2015 16.15p 16.30p 15.30p 16.15p 101710
07/05/2015 15.73p 16.56p 15.30p 16.15p 254467
06/05/2015 18.28p 18.28p 14.71p 15.73p 336704
05/05/2015 17.85p 17.85p 15.57p 17.00p 181972
01/05/2015 17.43p 18.28p 16.32p 17.85p 353014
30/04/2015 17.43p 17.51p 16.30p 17.43p 46822
29/04/2015 17.85p 17.85p 16.32p 17.43p 181481
28/04/2015 17.85p 18.70p 17.00p 17.85p 54212
27/04/2015 17.85p 18.10p 17.17p 17.85p 80314
24/04/2015 17.85p 18.27p 17.43p 17.85p 28818
23/04/2015 17.85p 17.85p 17.26p 17.85p 223522
22/04/2015 19.13p 19.13p 17.00p 17.85p 531804
21/04/2015 18.28p 18.70p 17.85p 18.28p 712284
20/04/2015 19.55p 19.55p 18.02p 18.28p 399952
17/04/2015 18.70p 19.13p 17.85p 18.70p 315425
16/04/2015 19.13p 19.13p 17.85p 18.70p 322171
15/04/2015 19.13p 19.38p 17.94p 19.13p 223401
14/04/2015 19.13p 20.06p 18.70p 19.13p 378540
13/04/2015 19.13p 20.74p 18.70p 19.13p 919902
10/04/2015 18.28p 18.28p 17.85p 18.28p 51637
09/04/2015 18.70p 18.70p 17.34p 18.28p 321037
08/04/2015 18.70p 18.87p 17.85p 18.70p 107136
07/04/2015 20.82p 20.82p 17.00p 18.28p 880917
02/04/2015 19.55p 19.55p 18.70p 19.13p 107505
01/04/2015 19.97p 19.97p 18.70p 19.55p 229482
31/03/2015 19.97p 20.23p 18.70p 19.55p 240729
30/03/2015 19.97p 20.66p 18.70p 19.97p 106424
27/03/2015 20.40p 21.25p 19.24p 19.97p 121200
26/03/2015 19.55p 20.74p 19.55p 20.40p 238584
25/03/2015 20.82p 21.04p 19.07p 19.55p 99198
24/03/2015 19.55p 21.25p 18.70p 20.82p 630559
23/03/2015 20.40p 20.73p 18.70p 19.55p 320738
20/03/2015 19.13p 21.76p 18.70p 20.40p 795318
19/03/2015 22.53p 23.29p 18.70p 19.13p 918764
18/03/2015 17.43p 23.80p 16.49p 22.53p 2384616
17/03/2015 18.28p 18.28p 16.17p 17.43p 153622
16/03/2015 18.28p 20.40p 17.00p 17.43p 232011
13/03/2015 17.43p 17.68p 17.00p 17.43p 43292
12/03/2015 17.85p 17.85p 17.00p 17.43p 41415
11/03/2015 17.85p 18.53p 17.00p 17.85p 32641
10/03/2015 17.85p 18.70p 17.00p 17.85p 61316
09/03/2015 17.85p 17.85p 16.15p 17.85p 103273
06/03/2015 17.85p 18.02p 17.00p 17.85p 364611
05/03/2015 19.55p 19.55p 17.00p 17.85p 119349
04/03/2015 20.40p 20.91p 18.70p 19.55p 254476
03/03/2015 18.70p 19.52p 18.04p 19.13p 63205
02/03/2015 19.13p 19.13p 18.02p 18.70p 119569
27/02/2015 18.70p 19.55p 18.02p 18.70p 75986
26/02/2015 18.28p 19.13p 18.02p 18.70p 44175
25/02/2015 17.00p 18.70p 17.00p 18.28p 115579
24/02/2015 17.43p 17.76p 16.41p 17.00p 159413
23/02/2015 17.85p 18.19p 17.00p 17.43p 66893
20/02/2015 17.85p 17.85p 17.19p 17.85p 24407
19/02/2015 17.85p 18.02p 17.08p 17.85p 67434
18/02/2015 17.85p 18.02p 17.26p 17.85p 23997
17/02/2015 17.85p 18.45p 17.43p 17.85p 33596
16/02/2015 17.85p 18.53p 17.26p 17.85p 37036
13/02/2015 18.28p 18.28p 17.17p 17.85p 16253
12/02/2015 18.70p 18.70p 17.17p 18.28p 31039
11/02/2015 18.70p 18.89p 17.94p 18.70p 151827
10/02/2015 18.70p 19.21p 18.02p 18.70p 12298
09/02/2015 17.85p 19.30p 17.19p 18.70p 211123
06/02/2015 17.43p 18.02p 17.17p 17.43p 162983
05/02/2015 18.28p 18.28p 17.00p 17.43p 52173
04/02/2015 18.70p 19.55p 17.00p 18.28p 40504
03/02/2015 18.70p 18.70p 17.00p 17.43p 117983
02/02/2015 19.13p 19.13p 17.00p 18.70p 14721
30/01/2015 17.85p 19.13p 17.00p 19.13p 168607
29/01/2015 17.85p 17.85p 17.00p 17.85p 26589
28/01/2015 18.28p 18.70p 17.08p 17.85p 56603
27/01/2015 18.70p 18.70p 17.85p 18.28p 39992
26/01/2015 18.70p 19.02p 17.85p 18.70p 109842
23/01/2015 18.28p 19.04p 18.12p 18.70p 43381
22/01/2015 18.70p 19.55p 18.04p 18.28p 162796
21/01/2015 18.70p 19.51p 17.85p 18.70p 256120
20/01/2015 17.43p 18.70p 17.34p 18.70p 142730
19/01/2015 19.13p 19.13p 17.00p 17.43p 48140
16/01/2015 18.28p 18.28p 17.00p 18.28p 57627
15/01/2015 18.70p 18.70p 17.85p 18.28p 23813
14/01/2015 19.13p 19.13p 17.85p 18.70p 99294
13/01/2015 18.70p 19.36p 17.85p 19.13p 73576
12/01/2015 18.70p 19.38p 18.10p 18.70p 87977
09/01/2015 19.13p 19.38p 18.19p 18.70p 159793
08/01/2015 19.13p 19.38p 18.70p 19.13p 52819
07/01/2015 18.70p 19.55p 18.70p 19.13p 224655
06/01/2015 18.70p 18.70p 17.34p 18.28p 327680
05/01/2015 18.28p 18.53p 17.85p 18.28p 80677
02/01/2015 18.28p 18.53p 17.85p 18.28p 17976
31/12/2014 18.28p 18.36p 17.85p 18.28p 17920
30/12/2014 18.28p 18.36p 18.28p 18.28p 1451
29/12/2014 18.28p 18.70p 17.85p 18.28p 29633
24/12/2014 18.28p 18.28p 17.85p 18.28p 25057
23/12/2014 18.28p 18.70p 17.85p 18.28p 58340
22/12/2014 18.28p 18.36p 17.00p 18.28p 23219
19/12/2014 18.28p 19.55p 17.85p 18.28p 51347
18/12/2014 18.28p 18.45p 17.85p 18.28p 31073
17/12/2014 18.28p 18.53p 17.85p 18.28p 19750
16/12/2014 18.28p 18.70p 17.85p 18.28p 228748
15/12/2014 20.82p 20.82p 17.94p 18.28p 278219
12/12/2014 19.97p 20.23p 18.70p 19.55p 247122
11/12/2014 20.82p 21.08p 19.76p 19.97p 449803
10/12/2014 20.40p 21.93p 20.15p 20.82p 374241
09/12/2014 21.25p 21.25p 19.22p 20.40p 824202

*Close Price adjusted for both dividends and splits