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
29/10/2018 1.66p 1.77p 1.66p 1.75p 1006899
26/10/2018 1.66p 1.70p 1.62p 1.65p 555284
25/10/2018 1.61p 1.75p 1.50p 1.69p 6065547
24/10/2018 1.80p 1.80p 1.70p 1.70p 645062
23/10/2018 1.66p 1.73p 1.66p 1.73p 638692
22/10/2018 1.72p 1.74p 1.57p 1.74p 723064
19/10/2018 1.70p 1.82p 1.50p 1.70p 4161884
18/10/2018 1.77p 1.88p 1.74p 1.79p 985586
17/10/2018 1.84p 1.93p 1.78p 1.93p 800484
16/10/2018 1.91p 1.91p 1.75p 1.83p 112346
15/10/2018 1.82p 1.88p 1.75p 1.80p 1142455
12/10/2018 1.81p 1.85p 1.76p 1.80p 2198360
11/10/2018 1.85p 1.90p 1.77p 1.85p 1634394
10/10/2018 2.01p 2.01p 1.85p 1.90p 5027996
09/10/2018 1.96p 2.14p 1.83p 2.08p 5687478
08/10/2018 2.00p 2.17p 1.88p 2.08p 6452971
05/10/2018 2.20p 2.20p 2.01p 2.09p 2295060
04/10/2018 2.16p 2.21p 2.00p 2.16p 1992181
03/10/2018 2.20p 2.25p 2.16p 2.20p 2381210
02/10/2018 2.30p 2.38p 2.11p 2.21p 7690161
01/10/2018 2.18p 2.49p 2.08p 2.31p 22314440
28/09/2018 1.86p 2.41p 1.79p 2.15p 42641844
27/09/2018 1.92p 1.99p 1.70p 1.90p 7181597
26/09/2018 1.85p 2.03p 1.85p 2.03p 1911382
25/09/2018 1.88p 1.90p 1.76p 1.87p 2494290
24/09/2018 1.93p 2.05p 1.69p 1.95p 6502057
21/09/2018 2.00p 2.06p 1.88p 1.89p 3267391
20/09/2018 2.00p 2.10p 1.98p 2.09p 1016609
19/09/2018 2.13p 2.25p 1.86p 2.12p 7034416
18/09/2018 2.00p 2.35p 1.97p 2.15p 22743534
17/09/2018 1.76p 2.14p 1.76p 1.97p 19154668
14/09/2018 1.92p 2.02p 1.80p 1.88p 8908420
13/09/2018 2.05p 2.10p 1.89p 2.10p 1376571
12/09/2018 2.05p 2.10p 1.91p 2.10p 1308577
11/09/2018 2.10p 2.15p 1.98p 2.10p 140403
10/09/2018 2.08p 2.19p 1.90p 2.10p 2656821
07/09/2018 2.19p 2.19p 1.95p 2.14p 1006962
06/09/2018 2.12p 2.19p 1.95p 2.18p 3005085
05/09/2018 2.18p 2.22p 2.06p 2.22p 3481553
04/09/2018 2.19p 2.25p 2.10p 2.25p 3718592
03/09/2018 2.05p 2.16p 2.00p 2.16p 3661615
31/08/2018 2.07p 2.12p 1.94p 2.12p 1259245
30/08/2018 2.06p 2.15p 2.05p 2.15p 896162
29/08/2018 2.18p 2.20p 2.08p 2.18p 1396758
28/08/2018 2.19p 2.29p 2.03p 2.19p 10312328
24/08/2018 2.00p 2.53p 2.00p 2.20p 15845802
23/08/2018 1.97p 2.07p 1.91p 2.05p 777160
22/08/2018 1.99p 2.05p 1.86p 2.00p 627685
21/08/2018 2.05p 2.05p 1.85p 2.00p 1765523
20/08/2018 2.14p 2.14p 1.88p 1.97p 887296
17/08/2018 2.13p 2.15p 2.05p 2.12p 820569
16/08/2018 1.99p 2.09p 1.99p 2.05p 1333004
15/08/2018 2.11p 2.11p 1.97p 1.97p 863361
14/08/2018 2.14p 2.24p 2.00p 2.20p 2834460
13/08/2018 1.93p 2.08p 1.85p 2.05p 1150040
10/08/2018 1.96p 2.00p 1.92p 2.00p 1636556
09/08/2018 1.95p 2.07p 1.86p 2.00p 2366937
08/08/2018 2.00p 2.09p 1.51p 1.93p 6088134
07/08/2018 2.16p 2.30p 2.04p 2.12p 2807012
06/08/2018 2.25p 2.25p 2.15p 2.19p 677150
03/08/2018 2.49p 2.49p 2.20p 2.32p 1203601
02/08/2018 2.16p 2.39p 2.16p 2.39p 453745
01/08/2018 2.25p 2.37p 2.16p 2.37p 492805
31/07/2018 2.15p 2.28p 2.11p 2.25p 2885004
30/07/2018 2.20p 2.29p 2.01p 2.24p 2714403
27/07/2018 2.30p 2.31p 2.08p 2.30p 2295879
26/07/2018 2.20p 2.37p 2.16p 2.37p 286945
25/07/2018 2.21p 2.59p 2.15p 2.35p 2543533
24/07/2018 2.26p 2.39p 2.15p 2.15p 2668483
23/07/2018 2.20p 2.31p 2.16p 2.31p 973008
20/07/2018 2.30p 2.40p 2.25p 2.30p 1513290
19/07/2018 2.30p 2.47p 2.20p 2.47p 1045974
18/07/2018 2.30p 2.38p 2.20p 2.35p 1409620
17/07/2018 2.38p 2.39p 2.23p 2.34p 1067063
16/07/2018 2.26p 2.43p 2.17p 2.32p 1266850
13/07/2018 2.36p 2.50p 2.22p 2.50p 2324554
12/07/2018 2.37p 2.54p 2.31p 2.54p 1108334
11/07/2018 2.44p 2.48p 2.31p 2.44p 176919
10/07/2018 2.38p 2.49p 2.33p 2.44p 1335594
09/07/2018 2.39p 2.45p 2.30p 2.45p 986342
06/07/2018 2.36p 2.45p 2.25p 2.45p 1048326
05/07/2018 2.31p 2.39p 2.26p 2.39p 1273157
04/07/2018 2.30p 2.40p 2.30p 2.39p 1103659
03/07/2018 2.36p 2.54p 2.17p 2.38p 2833939
02/07/2018 2.48p 2.48p 2.40p 2.41p 2828698
29/06/2018 2.47p 2.53p 2.36p 2.47p 4318836
28/06/2018 2.45p 2.45p 2.36p 2.42p 243064
27/06/2018 2.39p 2.46p 2.29p 2.41p 2417068
26/06/2018 2.45p 2.47p 2.32p 2.34p 1657096
25/06/2018 2.49p 2.55p 2.45p 2.45p 1359389
22/06/2018 2.44p 2.50p 2.44p 2.45p 1213353
21/06/2018 2.49p 2.51p 2.41p 2.45p 1562312
20/06/2018 2.49p 2.50p 2.39p 2.45p 4897936
19/06/2018 2.55p 2.60p 2.40p 2.48p 4717121
18/06/2018 2.70p 2.70p 2.55p 2.60p 3227650
15/06/2018 2.80p 2.89p 2.55p 2.73p 17720276
14/06/2018 3.45p 3.69p 3.32p 3.55p 4139320
13/06/2018 3.75p 3.92p 3.40p 3.52p 2737819
12/06/2018 4.70p 5.00p 3.81p 3.90p 7960811
11/06/2018 3.50p 4.90p 3.21p 4.65p 14391242
08/06/2018 2.71p 2.92p 2.71p 2.80p 171755
07/06/2018 3.00p 3.00p 2.70p 2.88p 115331
06/06/2018 3.06p 3.09p 2.73p 2.86p 993528
05/06/2018 2.80p 2.96p 2.60p 2.88p 546453
04/06/2018 2.65p 2.65p 2.50p 2.55p 332984
01/06/2018 2.61p 2.62p 2.54p 2.55p 303168
31/05/2018 2.58p 2.63p 2.52p 2.60p 1114619
30/05/2018 2.61p 2.66p 2.50p 2.57p 1638342
29/05/2018 2.59p 2.60p 2.50p 2.55p 1171759
25/05/2018 2.52p 2.61p 2.51p 2.56p 205790
24/05/2018 2.55p 2.62p 2.51p 2.57p 340045
23/05/2018 2.50p 2.69p 2.50p 2.61p 1266618
22/05/2018 2.45p 2.64p 2.43p 2.49p 819192
21/05/2018 2.67p 2.69p 2.38p 2.46p 1078697
18/05/2018 2.42p 2.57p 2.15p 2.48p 3487097
17/05/2018 2.55p 2.55p 2.29p 2.46p 2805800
16/05/2018 2.60p 2.73p 2.50p 2.55p 2314280
15/05/2018 2.64p 2.64p 2.50p 2.57p 1636501
14/05/2018 2.79p 2.79p 2.52p 2.68p 600980
11/05/2018 2.60p 2.72p 2.60p 2.67p 904860
10/05/2018 2.64p 2.70p 2.60p 2.70p 442766
09/05/2018 2.70p 2.72p 2.55p 2.63p 1955978
08/05/2018 2.56p 2.80p 2.55p 2.70p 2984594
04/05/2018 2.61p 2.81p 2.51p 2.65p 324366
03/05/2018 2.63p 2.78p 2.63p 2.78p 940
02/05/2018 2.74p 2.76p 2.63p 2.76p 74333
01/05/2018 2.75p 2.81p 2.51p 2.65p 261134
30/04/2018 2.80p 2.88p 2.75p 2.85p 747169
27/04/2018 2.80p 2.84p 2.80p 2.80p 493141
26/04/2018 2.75p 2.88p 2.75p 2.80p 204655
25/04/2018 2.76p 2.93p 2.76p 2.84p 15186
24/04/2018 2.78p 2.94p 2.78p 2.88p 267640
23/04/2018 3.00p 3.00p 2.78p 2.87p 352420
20/04/2018 2.75p 3.00p 2.60p 2.95p 4001158
19/04/2018 2.89p 2.89p 2.65p 2.75p 510511
18/04/2018 2.64p 2.75p 2.64p 2.75p 36441
17/04/2018 2.61p 2.84p 2.61p 2.75p 165277
16/04/2018 2.72p 2.75p 2.60p 2.75p 96958
13/04/2018 2.55p 2.88p 2.55p 2.73p 1062203
12/04/2018 2.81p 2.81p 2.60p 2.73p 72712
11/04/2018 2.74p 2.74p 2.60p 2.65p 634247
10/04/2018 2.78p 2.82p 2.70p 2.70p 463576
09/04/2018 2.84p 2.84p 2.78p 2.83p 205220
06/04/2018 2.82p 2.85p 2.82p 2.83p 238490
05/04/2018 2.91p 3.00p 2.81p 2.83p 404004
04/04/2018 2.87p 3.10p 2.75p 2.88p 1977488
03/04/2018 2.89p 2.90p 2.81p 2.88p 534576
29/03/2018 2.89p 2.90p 2.76p 2.83p 338262
28/03/2018 2.76p 2.89p 2.75p 2.83p 135609
27/03/2018 2.90p 2.90p 2.76p 2.83p 731331
26/03/2018 2.75p 2.95p 2.75p 2.83p 267625
23/03/2018 2.75p 2.97p 2.55p 2.83p 767207
22/03/2018 3.00p 3.00p 2.77p 2.88p 465616
21/03/2018 3.30p 3.35p 2.80p 2.93p 1338595
20/03/2018 3.00p 3.09p 3.00p 3.05p 832837
19/03/2018 3.40p 3.40p 3.00p 3.30p 1394428
16/03/2018 3.42p 3.42p 3.27p 3.30p 235927
15/03/2018 3.50p 3.55p 3.36p 3.45p 266002
14/03/2018 3.36p 3.55p 3.35p 3.45p 274906
13/03/2018 3.40p 3.43p 3.36p 3.43p 9377
12/03/2018 3.45p 3.60p 3.36p 3.53p 62690
09/03/2018 3.51p 3.51p 3.35p 3.48p 97118
08/03/2018 3.45p 3.60p 3.07p 3.50p 791527
07/03/2018 3.30p 3.30p 3.13p 3.23p 20506
06/03/2018 3.13p 3.23p 3.13p 3.23p 80874
05/03/2018 3.13p 3.39p 3.13p 3.23p 12859
02/03/2018 3.13p 3.39p 3.13p 3.23p 21000
01/03/2018 3.45p 3.45p 3.11p 3.23p 81090
28/02/2018 3.22p 3.35p 3.06p 3.23p 427864
27/02/2018 3.45p 3.45p 3.21p 3.33p 491294
26/02/2018 3.40p 3.49p 3.13p 3.30p 621600
23/02/2018 3.00p 3.43p 2.89p 3.30p 1044429
22/02/2018 3.00p 3.08p 2.84p 2.90p 671923
21/02/2018 3.15p 3.30p 3.08p 3.10p 663914
20/02/2018 3.15p 3.33p 3.15p 3.30p 31833
19/02/2018 3.35p 3.50p 2.86p 3.33p 2633060
16/02/2018 3.85p 3.95p 3.45p 3.53p 1033165
15/02/2018 3.83p 3.83p 3.51p 3.68p 615221
14/02/2018 3.49p 3.64p 3.49p 3.56p 43881
13/02/2018 3.50p 3.92p 3.50p 3.60p 704488
12/02/2018 3.69p 3.69p 3.44p 3.52p 500229
09/02/2018 3.65p 3.72p 3.47p 3.64p 478318
08/02/2018 3.47p 3.68p 3.47p 3.59p 157540
07/02/2018 3.60p 3.71p 3.42p 3.59p 272152
06/02/2018 3.45p 3.75p 3.35p 3.55p 753054
05/02/2018 3.55p 3.78p 3.55p 3.64p 482365
02/02/2018 3.63p 3.79p 3.52p 3.69p 939646
01/02/2018 3.79p 3.82p 3.62p 3.62p 450410
31/01/2018 3.83p 3.83p 3.48p 3.62p 241384
30/01/2018 3.83p 3.83p 3.43p 3.64p 373348
29/01/2018 3.65p 4.00p 3.57p 3.75p 1084319
26/01/2018 3.80p 3.80p 3.57p 3.58p 38470
25/01/2018 3.75p 3.84p 3.36p 3.63p 234022
24/01/2018 3.63p 3.63p 3.52p 3.60p 293981
23/01/2018 3.50p 3.85p 3.50p 3.60p 357677
22/01/2018 3.80p 3.90p 3.42p 3.70p 1988537
19/01/2018 3.55p 3.77p 3.10p 3.43p 919800
18/01/2018 3.00p 3.89p 2.50p 3.38p 3300941
17/01/2018 3.00p 3.55p 3.00p 3.23p 469422
16/01/2018 2.90p 3.62p 2.82p 3.30p 2694557

*Close Price adjusted for both dividends and splits