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
11/10/2010 34.85p 42.09p 34.68p 39.10p 1244868
08/10/2010 29.75p 38.08p 28.83p 34.85p 450870
07/10/2010 29.75p 31.99p 25.80p 29.32p 273304
06/10/2010 27.20p 37.82p 26.77p 29.75p 532191
05/10/2010 25.92p 28.90p 23.80p 27.20p 58049
04/10/2010 25.92p 25.92p 24.65p 25.92p 11761
01/10/2010 25.92p 26.84p 24.65p 25.92p 120006
30/09/2010 25.92p 26.92p 24.65p 25.92p 28990
29/09/2010 23.38p 25.92p 23.38p 25.92p 23800
28/09/2010 25.50p 26.83p 23.38p 23.38p 8854
27/09/2010 25.92p 26.35p 23.80p 23.80p 29693
24/09/2010 25.50p 26.95p 24.82p 25.92p 61594
23/09/2010 25.50p 27.20p 24.91p 25.50p 42676
22/09/2010 25.08p 27.03p 23.80p 25.50p 99554
21/09/2010 25.08p 25.50p 23.80p 25.08p 48318
20/09/2010 26.35p 26.83p 23.97p 25.08p 26545
17/09/2010 27.20p 28.19p 24.36p 26.35p 65729
16/09/2010 28.05p 29.75p 25.50p 27.20p 48523
15/09/2010 26.35p 31.88p 26.35p 28.05p 77938
14/09/2010 22.95p 29.56p 22.95p 26.35p 114333
13/09/2010 18.70p 24.23p 18.70p 21.68p 86752
10/09/2010 17.85p 22.10p 17.51p 18.70p 48219
09/09/2010 14.45p 20.40p 14.45p 17.00p 103727
08/09/2010 14.45p 15.73p 14.45p 14.45p 35745
07/09/2010 14.88p 15.98p 13.60p 14.45p 33208
06/09/2010 14.45p 14.92p 13.60p 14.88p 20207
03/09/2010 14.45p 14.92p 14.45p 14.45p 2647
02/09/2010 14.03p 14.92p 12.75p 14.45p 75738
01/09/2010 14.88p 15.30p 11.90p 14.03p 57250
31/08/2010 14.03p 15.73p 12.75p 14.88p 42773
27/08/2010 14.03p 14.03p 14.03p 14.03p 0
26/08/2010 13.60p 14.96p 11.58p 14.03p 15718
25/08/2010 13.60p 13.60p 13.60p 13.60p 0
24/08/2010 15.73p 15.73p 13.60p 13.60p 0
23/08/2010 16.58p 16.58p 15.73p 15.73p 9088
20/08/2010 16.58p 16.91p 15.73p 16.58p 12302
19/08/2010 15.73p 16.66p 15.73p 16.58p 9538
18/08/2010 14.88p 15.73p 14.30p 15.73p 22647
17/08/2010 14.88p 14.88p 12.92p 14.88p 32816
16/08/2010 14.03p 14.88p 12.75p 14.88p 6178
13/08/2010 14.45p 14.45p 11.90p 14.03p 6353
12/08/2010 14.88p 14.88p 13.60p 14.45p 21622
11/08/2010 15.30p 16.15p 11.90p 14.88p 46716
10/08/2010 17.00p 17.00p 13.60p 15.30p 96204
09/08/2010 17.85p 19.46p 15.30p 17.00p 25191
06/08/2010 17.85p 19.97p 15.30p 17.85p 12586
05/08/2010 15.30p 18.70p 14.47p 17.85p 60243
04/08/2010 16.15p 17.85p 14.03p 15.30p 65550
03/08/2010 11.90p 17.85p 11.90p 16.15p 48512
02/08/2010 11.48p 12.67p 11.48p 11.90p 588
30/07/2010 13.18p 13.18p 11.05p 11.48p 25554
29/07/2010 14.03p 14.03p 11.48p 13.18p 137206
28/07/2010 14.88p 15.20p 12.75p 14.03p 94309
27/07/2010 11.90p 15.30p 10.71p 14.88p 108075
26/07/2010 13.60p 14.03p 10.63p 11.90p 244204
23/07/2010 13.60p 13.60p 11.05p 13.60p 72489
22/07/2010 14.45p 14.45p 10.20p 13.60p 212281
21/07/2010 14.45p 14.86p 12.75p 14.45p 90499
20/07/2010 16.15p 16.15p 13.60p 14.45p 153284
19/07/2010 17.43p 20.26p 12.75p 16.15p 285493
16/07/2010 19.55p 22.10p 15.30p 17.43p 44667
15/07/2010 18.70p 21.93p 17.00p 19.55p 14706
14/07/2010 15.30p 20.40p 14.86p 18.70p 7928
13/07/2010 15.30p 17.00p 15.30p 15.30p 824
12/07/2010 15.30p 15.30p 15.30p 15.30p 0
09/07/2010 14.88p 15.73p 11.22p 15.30p 32103
08/07/2010 14.88p 16.15p 13.94p 14.88p 51471
07/07/2010 15.30p 15.96p 13.60p 14.88p 148820
06/07/2010 11.48p 17.00p 11.48p 15.30p 116436
05/07/2010 12.33p 12.75p 11.48p 11.48p 117647
02/07/2010 12.33p 12.33p 9.78p 12.33p 22549
01/07/2010 12.33p 12.48p 12.33p 12.33p 6100
30/06/2010 12.75p 12.75p 10.37p 12.33p 10430
29/06/2010 12.75p 12.75p 10.54p 12.75p 35542
28/06/2010 12.75p 12.75p 10.20p 12.75p 19353
25/06/2010 12.75p 12.75p 11.99p 12.75p 5882
24/06/2010 13.60p 13.60p 10.20p 12.75p 39045
23/06/2010 13.60p 13.60p 13.60p 13.60p 0
22/06/2010 14.45p 14.45p 11.90p 13.60p 3824
21/06/2010 14.45p 14.45p 14.45p 14.45p 0
18/06/2010 14.45p 14.45p 11.90p 14.45p 5882
17/06/2010 12.75p 14.45p 11.90p 14.45p 22059
16/06/2010 14.45p 14.45p 11.90p 14.45p 14706
15/06/2010 14.45p 14.88p 14.45p 14.45p 4706
14/06/2010 15.30p 15.30p 11.90p 14.45p 19118
11/06/2010 15.30p 15.30p 11.05p 15.30p 57863
10/06/2010 15.30p 15.30p 14.45p 15.30p 29412
09/06/2010 15.30p 15.30p 13.60p 15.30p 18529
08/06/2010 15.30p 15.30p 12.75p 14.03p 60453
07/06/2010 16.15p 16.15p 14.45p 15.30p 12698
04/06/2010 17.43p 18.28p 13.60p 16.15p 81321
03/06/2010 17.00p 17.43p 16.15p 17.43p 13488
02/06/2010 17.85p 17.85p 15.30p 17.85p 39706
01/06/2010 17.85p 17.85p 17.00p 17.85p 5882
28/05/2010 17.00p 17.85p 13.60p 17.85p 204421
27/05/2010 19.13p 19.13p 13.60p 17.00p 69133
26/05/2010 21.25p 21.25p 14.88p 19.13p 91350
25/05/2010 21.25p 21.25p 17.34p 21.25p 4462
24/05/2010 21.25p 21.25p 17.00p 21.25p 9412
21/05/2010 21.25p 21.25p 20.82p 21.25p 11765
20/05/2010 21.25p 21.25p 21.25p 21.25p 0
19/05/2010 21.25p 21.25p 21.25p 21.25p 0
18/05/2010 21.25p 21.25p 21.25p 21.25p 0
17/05/2010 21.25p 21.25p 17.34p 21.25p 8433
14/05/2010 21.25p 21.25p 12.75p 21.25p 37630
13/05/2010 21.25p 21.25p 17.34p 21.25p 2709
12/05/2010 21.25p 21.25p 17.34p 21.25p 2059
11/05/2010 21.25p 21.25p 20.40p 21.25p 412
10/05/2010 21.25p 21.25p 17.34p 21.25p 4901
07/05/2010 21.25p 21.25p 20.23p 21.25p 588
06/05/2010 21.25p 21.25p 20.23p 21.25p 4564
05/05/2010 21.25p 21.25p 17.00p 21.25p 42299
04/05/2010 23.38p 23.38p 19.13p 21.25p 13289
30/04/2010 25.50p 25.50p 12.75p 23.38p 59484
29/04/2010 27.63p 27.63p 25.50p 25.50p 11054
28/04/2010 27.63p 29.75p 25.50p 27.63p 10404
27/04/2010 27.63p 27.63p 27.63p 27.63p 0
26/04/2010 27.63p 27.63p 25.50p 27.63p 4471
23/04/2010 27.63p 27.63p 25.50p 27.63p 86
22/04/2010 29.75p 29.75p 25.50p 27.63p 13471
21/04/2010 29.75p 29.75p 26.54p 29.75p 20588
20/04/2010 29.75p 29.75p 26.56p 29.75p 11765
19/04/2010 29.75p 30.43p 25.50p 29.75p 12923
16/04/2010 29.75p 29.75p 27.20p 29.75p 13344
15/04/2010 29.75p 31.45p 26.35p 29.75p 29978
14/04/2010 31.88p 31.88p 25.50p 29.75p 81555
13/04/2010 27.63p 27.63p 26.86p 27.63p 15559
12/04/2010 27.63p 27.63p 27.03p 27.63p 5918
09/04/2010 27.63p 27.63p 27.63p 27.63p 0
08/04/2010 29.75p 29.75p 25.50p 27.63p 28529
07/04/2010 29.75p 29.75p 27.00p 29.75p 5781
06/04/2010 29.75p 29.75p 29.75p 29.75p 803
01/04/2010 25.50p 34.00p 25.50p 29.75p 21703
31/03/2010 25.50p 25.50p 23.09p 25.50p 12804
30/03/2010 29.75p 29.75p 21.86p 25.50p 27520
29/03/2010 29.75p 29.75p 25.50p 29.75p 664
26/03/2010 29.75p 29.75p 25.50p 29.75p 1662
25/03/2010 29.75p 29.75p 22.53p 29.75p 10301
24/03/2010 29.75p 29.75p 25.50p 29.75p 176
23/03/2010 29.75p 29.75p 25.50p 29.75p 1176
22/03/2010 29.75p 29.75p 25.50p 29.75p 3623
19/03/2010 34.00p 34.00p 23.38p 29.75p 17199
18/03/2010 27.63p 34.00p 22.53p 34.00p 78332
17/03/2010 25.50p 27.63p 22.53p 27.63p 1730
16/03/2010 25.50p 25.50p 22.53p 25.50p 181
15/03/2010 25.50p 27.20p 22.53p 25.50p 18191
12/03/2010 27.63p 27.63p 23.38p 25.50p 927
11/03/2010 25.50p 29.75p 25.50p 27.63p 235
10/03/2010 27.63p 27.88p 25.50p 25.50p 4933
09/03/2010 29.75p 29.75p 21.25p 27.63p 14706
08/03/2010 29.75p 29.75p 25.50p 29.75p 1471
05/03/2010 31.88p 31.88p 29.75p 29.75p 0
04/03/2010 29.75p 29.75p 25.50p 27.63p 21479
03/03/2010 31.88p 31.88p 23.38p 29.75p 35129
02/03/2010 31.88p 31.88p 29.75p 31.88p 21724
01/03/2010 31.88p 31.88p 29.75p 31.88p 15000
26/02/2010 31.88p 31.88p 30.43p 31.88p 6176
25/02/2010 31.88p 31.88p 31.88p 31.88p 0
24/02/2010 31.88p 31.88p 30.60p 31.88p 3320
23/02/2010 27.63p 31.88p 27.54p 31.88p 23876
22/02/2010 29.75p 31.71p 27.50p 27.63p 5423
19/02/2010 29.75p 34.00p 27.20p 29.75p 28810
18/02/2010 34.00p 34.00p 27.37p 29.75p 20287
17/02/2010 34.00p 34.00p 31.20p 34.00p 319
16/02/2010 29.75p 34.00p 29.75p 34.00p 0
15/02/2010 34.00p 34.00p 26.35p 29.75p 40223
12/02/2010 36.13p 36.13p 29.75p 31.88p 23529
11/02/2010 34.00p 36.13p 34.00p 36.13p 0
10/02/2010 34.00p 38.25p 31.62p 34.00p 50000
09/02/2010 34.00p 34.00p 30.18p 34.00p 5882
08/02/2010 34.00p 34.00p 34.00p 34.00p 0
05/02/2010 34.00p 34.00p 34.00p 34.00p 0
04/02/2010 34.00p 34.00p 34.00p 34.00p 0
03/02/2010 34.00p 34.00p 34.00p 34.00p 0
02/02/2010 34.00p 34.00p 30.60p 34.00p 17765
01/02/2010 34.00p 34.00p 34.00p 34.00p 0
29/01/2010 34.00p 34.00p 31.03p 34.00p 1976
28/01/2010 34.00p 34.00p 31.03p 34.00p 7647
27/01/2010 34.00p 34.00p 34.00p 34.00p 0
26/01/2010 34.00p 34.00p 31.03p 34.00p 1152
25/01/2010 31.88p 34.85p 30.94p 34.00p 6016
22/01/2010 34.00p 34.00p 30.18p 31.88p 32810
21/01/2010 34.00p 34.85p 34.00p 34.00p 2941
20/01/2010 34.00p 35.28p 31.28p 34.00p 4353
19/01/2010 34.00p 34.00p 30.60p 34.00p 5882
18/01/2010 34.00p 36.13p 31.28p 34.00p 7238
15/01/2010 36.13p 36.13p 31.03p 34.00p 17901
14/01/2010 36.13p 36.13p 36.13p 36.13p 0
13/01/2010 36.13p 36.47p 34.00p 36.13p 36023
12/01/2010 34.00p 36.13p 34.00p 36.13p 20254
11/01/2010 34.00p 36.13p 29.75p 34.00p 12406
08/01/2010 36.13p 36.13p 34.00p 34.00p 7353
07/01/2010 38.25p 39.95p 34.00p 36.13p 29044
06/01/2010 40.38p 41.65p 34.00p 38.25p 19622
05/01/2010 34.00p 34.00p 34.00p 34.00p 0
04/01/2010 36.13p 38.67p 34.00p 34.00p 2847
31/12/2009 36.13p 36.13p 36.13p 36.13p 0
30/12/2009 36.13p 36.13p 36.13p 36.13p 0
29/12/2009 36.13p 36.80p 31.20p 36.13p 4538
24/12/2009 40.38p 40.80p 36.13p 36.13p 9552

*Close Price adjusted for both dividends and splits