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
17/01/2013 67.15p 74.63p 67.15p 70.55p 221655
16/01/2013 63.75p 71.40p 62.90p 67.15p 211382
15/01/2013 64.17p 65.79p 62.48p 63.75p 55926
14/01/2013 65.03p 65.45p 59.50p 64.17p 75605
11/01/2013 60.78p 65.03p 59.50p 65.03p 101766
10/01/2013 62.48p 62.48p 59.50p 60.78p 127268
09/01/2013 62.90p 63.24p 61.20p 62.48p 49229
08/01/2013 62.48p 62.90p 60.69p 62.90p 124229
07/01/2013 59.50p 64.60p 59.29p 62.48p 346365
04/01/2013 54.82p 59.25p 53.55p 58.65p 427802
03/01/2013 53.55p 54.06p 51.00p 53.55p 102527
02/01/2013 56.10p 56.44p 51.85p 53.55p 227080
31/12/2012 56.10p 56.78p 55.59p 56.10p 32081
28/12/2012 51.42p 60.35p 50.15p 56.10p 489504
27/12/2012 51.00p 54.40p 49.67p 51.42p 230122
24/12/2012 51.00p 51.00p 49.78p 51.00p 20829
21/12/2012 51.00p 51.00p 49.30p 51.00p 69273
20/12/2012 51.85p 51.85p 49.30p 51.00p 41567
19/12/2012 52.28p 52.36p 51.00p 51.85p 38097
18/12/2012 53.13p 53.46p 50.83p 52.28p 142229
17/12/2012 56.10p 56.10p 51.85p 53.13p 70615
14/12/2012 56.95p 56.95p 55.25p 56.10p 41830
13/12/2012 56.95p 56.95p 56.10p 56.95p 25142
12/12/2012 56.95p 56.95p 56.10p 56.95p 35494
11/12/2012 57.38p 57.38p 55.93p 56.95p 69873
10/12/2012 57.80p 57.97p 56.19p 57.38p 43467
07/12/2012 59.93p 59.93p 56.10p 57.80p 127564
06/12/2012 60.78p 60.78p 57.88p 59.93p 117165
05/12/2012 63.33p 63.33p 59.50p 60.78p 105823
04/12/2012 70.98p 70.98p 62.39p 63.33p 223516
03/12/2012 59.93p 69.70p 59.93p 68.43p 406891
30/11/2012 60.35p 60.35p 57.97p 59.93p 62660
29/11/2012 60.35p 60.35p 59.16p 60.35p 20627
28/11/2012 59.50p 60.35p 58.65p 60.35p 31398
27/11/2012 59.93p 59.93p 57.80p 59.50p 78769
26/11/2012 61.62p 61.68p 58.65p 59.93p 96774
23/11/2012 62.48p 62.56p 61.20p 61.62p 55389
22/11/2012 62.05p 62.65p 61.20p 62.48p 77241
21/11/2012 65.03p 65.03p 60.78p 62.05p 82345
20/11/2012 65.03p 65.03p 63.75p 65.03p 69035
19/11/2012 67.57p 68.00p 63.07p 65.45p 117031
16/11/2012 68.85p 68.85p 65.88p 67.57p 88844
15/11/2012 69.28p 69.51p 68.00p 68.85p 22865
14/11/2012 70.98p 71.06p 68.00p 69.28p 120490
13/11/2012 73.10p 74.29p 70.18p 70.98p 96195
12/11/2012 73.10p 73.10p 72.42p 73.10p 44542
09/11/2012 73.10p 73.47p 72.25p 73.10p 89975
08/11/2012 73.10p 73.95p 72.25p 73.10p 182723
07/11/2012 74.37p 74.46p 72.25p 73.10p 184422
06/11/2012 77.35p 79.73p 72.42p 74.37p 337037
05/11/2012 73.53p 75.14p 71.40p 74.37p 90215
02/11/2012 73.10p 77.35p 72.25p 73.53p 264821
01/11/2012 70.13p 78.11p 69.74p 73.10p 707560
31/10/2012 69.28p 70.89p 64.09p 69.70p 292730
30/10/2012 73.53p 73.53p 68.12p 69.28p 135225
29/10/2012 74.80p 74.80p 71.91p 73.53p 152424
26/10/2012 77.35p 77.35p 72.08p 74.80p 260699
25/10/2012 79.90p 79.90p 76.50p 77.35p 170631
24/10/2012 83.30p 83.30p 74.80p 79.90p 412944
23/10/2012 83.30p 89.25p 81.60p 83.30p 467728
22/10/2012 76.08p 83.98p 76.08p 83.30p 509583
19/10/2012 67.15p 79.39p 67.15p 75.65p 825162
18/10/2012 67.15p 67.66p 66.64p 67.15p 35003
17/10/2012 66.30p 69.19p 65.79p 67.15p 117581
16/10/2012 66.30p 66.89p 64.60p 66.30p 154231
15/10/2012 67.15p 69.70p 65.45p 66.30p 159142
12/10/2012 67.57p 69.19p 65.45p 67.15p 223299
11/10/2012 65.03p 69.70p 65.03p 67.57p 215771
10/10/2012 63.75p 66.95p 63.75p 65.03p 246449
09/10/2012 60.35p 65.21p 60.35p 63.75p 282800
08/10/2012 60.35p 61.20p 58.65p 60.35p 95480
05/10/2012 60.35p 60.94p 59.93p 60.35p 54053
04/10/2012 59.93p 61.20p 58.65p 60.35p 78180
03/10/2012 58.65p 60.69p 57.12p 59.93p 307212
02/10/2012 57.80p 61.03p 57.80p 58.65p 202117
01/10/2012 56.10p 57.38p 53.69p 57.38p 172907
28/09/2012 59.07p 59.16p 55.25p 56.10p 132671
27/09/2012 62.48p 62.56p 58.65p 59.07p 309149
26/09/2012 65.45p 65.45p 62.05p 62.48p 370212
25/09/2012 67.57p 67.91p 64.26p 65.45p 94549
24/09/2012 68.00p 69.36p 66.81p 67.57p 381477
21/09/2012 65.88p 66.30p 64.77p 65.88p 46020
20/09/2012 66.30p 66.30p 64.60p 65.88p 29564
19/09/2012 65.45p 67.81p 64.60p 66.30p 173983
18/09/2012 68.00p 68.43p 64.60p 65.45p 240722
17/09/2012 68.00p 70.55p 67.15p 68.00p 385688
14/09/2012 65.45p 69.70p 63.92p 68.00p 173337
13/09/2012 64.17p 66.13p 63.75p 65.45p 154989
12/09/2012 62.05p 66.10p 61.39p 64.17p 202847
11/09/2012 61.20p 62.05p 60.35p 62.05p 167909
10/09/2012 61.62p 62.39p 60.34p 61.20p 55076
07/09/2012 60.78p 62.73p 59.84p 62.05p 128777
06/09/2012 60.78p 62.73p 59.84p 60.78p 130312
05/09/2012 60.35p 61.20p 59.84p 60.78p 72588
04/09/2012 59.93p 61.03p 59.84p 60.35p 68574
03/09/2012 60.78p 61.03p 59.69p 59.93p 80474
31/08/2012 59.50p 62.05p 58.65p 60.78p 153905
30/08/2012 63.33p 63.75p 59.50p 59.93p 296109
29/08/2012 65.88p 66.64p 62.48p 63.33p 258273
28/08/2012 60.35p 67.15p 60.35p 64.17p 513825
24/08/2012 58.65p 62.05p 57.59p 60.35p 150773
23/08/2012 56.95p 62.90p 56.95p 58.65p 426397
22/08/2012 52.28p 57.46p 52.02p 56.95p 318037
21/08/2012 51.85p 52.53p 51.85p 52.28p 26176
20/08/2012 52.28p 52.70p 51.59p 51.85p 177553
17/08/2012 52.28p 52.70p 51.00p 52.28p 98770
16/08/2012 52.28p 52.70p 51.85p 52.28p 147413
15/08/2012 51.42p 52.70p 51.42p 52.28p 307793
14/08/2012 50.58p 51.85p 50.15p 51.42p 90716
13/08/2012 51.42p 51.42p 49.30p 50.58p 59913
10/08/2012 52.28p 52.53p 50.41p 51.42p 141448
09/08/2012 50.15p 52.28p 49.54p 52.28p 90988
08/08/2012 50.15p 50.49p 49.32p 50.15p 45220
07/08/2012 49.72p 50.66p 49.30p 50.15p 66366
06/08/2012 49.72p 49.90p 48.62p 49.72p 26013
03/08/2012 50.15p 50.15p 47.98p 49.72p 100990
02/08/2012 50.15p 51.00p 49.90p 50.15p 19333
01/08/2012 51.42p 54.91p 49.30p 50.15p 330198
31/07/2012 48.03p 52.28p 47.77p 51.42p 509371
30/07/2012 47.18p 47.18p 45.56p 46.32p 48989
27/07/2012 47.60p 47.60p 46.75p 47.18p 33599
26/07/2012 48.45p 48.45p 46.75p 47.60p 28015
25/07/2012 47.60p 48.45p 47.26p 48.03p 26017
24/07/2012 50.58p 50.58p 47.26p 47.60p 166895
23/07/2012 52.70p 52.70p 50.18p 50.58p 101671
20/07/2012 53.13p 53.13p 51.49p 52.70p 75691
19/07/2012 53.13p 53.13p 52.70p 53.13p 72015
18/07/2012 54.82p 55.08p 51.17p 53.13p 440781
17/07/2012 54.82p 56.78p 54.40p 54.82p 347605
16/07/2012 52.28p 57.55p 52.28p 54.82p 663047
13/07/2012 48.88p 53.64p 48.88p 52.28p 477028
12/07/2012 44.20p 51.00p 43.68p 48.88p 300253
11/07/2012 39.53p 44.71p 38.59p 44.20p 185113
10/07/2012 39.53p 39.95p 38.25p 39.53p 17496
09/07/2012 39.95p 40.38p 35.70p 39.53p 79217
06/07/2012 40.38p 40.38p 39.10p 39.95p 22125
05/07/2012 42.93p 42.93p 39.10p 40.38p 134600
04/07/2012 41.23p 43.86p 40.12p 42.93p 256140
03/07/2012 38.25p 39.95p 37.60p 39.53p 84539
02/07/2012 38.67p 39.95p 37.60p 38.25p 124430
29/06/2012 39.10p 39.48p 37.40p 38.67p 69443
28/06/2012 37.40p 37.59p 36.64p 37.40p 18889
27/06/2012 37.82p 37.82p 36.55p 37.40p 49851
26/06/2012 38.67p 38.67p 36.04p 37.82p 52418
25/06/2012 38.67p 38.76p 38.25p 38.67p 18033
22/06/2012 38.67p 38.74p 37.40p 38.67p 39452
21/06/2012 38.25p 39.01p 37.40p 38.67p 81018
20/06/2012 38.25p 38.59p 37.54p 38.25p 29776
19/06/2012 37.40p 38.25p 37.06p 38.25p 17298
18/06/2012 37.40p 37.40p 36.16p 37.40p 32952
15/06/2012 37.40p 37.57p 36.47p 37.40p 46863
14/06/2012 38.25p 38.56p 36.74p 37.40p 43269
13/06/2012 39.53p 39.53p 37.40p 38.25p 28265
12/06/2012 39.53p 39.86p 38.25p 39.53p 20024
11/06/2012 37.40p 40.60p 36.55p 39.53p 178028
08/06/2012 37.40p 37.57p 36.55p 37.40p 39010
07/06/2012 38.25p 38.25p 35.70p 37.40p 46933
06/06/2012 36.97p 37.40p 36.91p 36.97p 17984
01/06/2012 36.97p 37.40p 36.82p 36.97p 86738
31/05/2012 36.97p 38.03p 36.80p 36.97p 125795
30/05/2012 37.40p 37.40p 36.74p 36.97p 36108
29/05/2012 37.40p 37.74p 36.55p 37.40p 53245
28/05/2012 37.40p 37.40p 35.02p 37.40p 114812
25/05/2012 37.40p 37.40p 36.55p 37.40p 24774
24/05/2012 39.10p 39.10p 36.55p 37.40p 89276
23/05/2012 39.10p 39.10p 38.93p 39.10p 4011
22/05/2012 39.10p 39.44p 38.25p 39.10p 66343
21/05/2012 38.67p 39.59p 37.96p 39.10p 44583
18/05/2012 38.25p 39.70p 37.40p 38.67p 84882
17/05/2012 40.38p 40.38p 36.55p 38.25p 115067
16/05/2012 42.93p 42.93p 36.57p 40.38p 139465
15/05/2012 43.95p 43.95p 42.62p 43.78p 53899
14/05/2012 43.95p 44.10p 43.71p 43.95p 33249
11/05/2012 43.95p 44.15p 43.69p 43.95p 43365
10/05/2012 44.62p 45.05p 43.17p 43.95p 56964
09/05/2012 45.48p 46.41p 42.91p 44.62p 53584
08/05/2012 47.60p 47.60p 44.37p 45.48p 66727
04/05/2012 48.03p 48.03p 46.07p 47.60p 145715
03/05/2012 48.03p 48.45p 47.60p 48.03p 48590
02/05/2012 48.45p 48.45p 47.60p 48.03p 39932
01/05/2012 47.60p 49.64p 47.60p 48.45p 86744
30/04/2012 46.75p 48.11p 46.75p 47.60p 110390
27/04/2012 46.58p 47.18p 45.36p 47.18p 129160
26/04/2012 47.18p 47.21p 45.90p 46.58p 77914
25/04/2012 47.18p 47.21p 46.75p 47.18p 75813
24/04/2012 49.30p 49.30p 44.20p 47.18p 103397
23/04/2012 49.30p 49.81p 48.45p 49.30p 68845
20/04/2012 50.15p 50.15p 47.94p 49.30p 141613
19/04/2012 50.15p 50.15p 49.30p 50.15p 30337
18/04/2012 50.58p 50.66p 49.30p 50.15p 62696
17/04/2012 50.58p 50.66p 50.15p 50.58p 46154
16/04/2012 50.58p 50.58p 50.15p 50.58p 52582
13/04/2012 50.15p 51.00p 49.30p 50.58p 70464
12/04/2012 49.72p 50.58p 49.64p 50.15p 92906
11/04/2012 51.42p 51.42p 49.47p 49.72p 68224
10/04/2012 53.13p 53.13p 51.00p 51.42p 48785
05/04/2012 53.13p 53.72p 51.00p 53.13p 361678
04/04/2012 52.28p 53.55p 51.85p 52.28p 62400
03/04/2012 53.13p 53.72p 52.04p 52.28p 48144
02/04/2012 51.42p 54.40p 51.17p 53.13p 202076

*Close Price adjusted for both dividends and splits