Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
KEFI Gold and Copper (KEFI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2017 | 5.00p | 5.18p | 4.75p | 5.00p | 209725 |
| 21/04/2017 | 5.00p | 5.19p | 4.87p | 5.00p | 191691 |
| 20/04/2017 | 5.00p | 5.10p | 4.81p | 5.00p | 317080 |
| 19/04/2017 | 5.00p | 5.10p | 4.78p | 5.00p | 285801 |
| 18/04/2017 | 5.00p | 5.09p | 4.75p | 5.00p | 430369 |
| 13/04/2017 | 5.00p | 5.18p | 4.75p | 5.00p | 457723 |
| 12/04/2017 | 4.50p | 5.25p | 4.50p | 5.00p | 937827 |
| 11/04/2017 | 4.50p | 4.62p | 4.25p | 4.50p | 794642 |
| 10/04/2017 | 4.75p | 4.88p | 4.25p | 4.50p | 650831 |
| 07/04/2017 | 4.75p | 4.99p | 4.50p | 4.75p | 1118731 |
| 06/04/2017 | 4.75p | 4.90p | 4.35p | 4.63p | 1113311 |
| 05/04/2017 | 4.75p | 4.85p | 4.50p | 4.75p | 741670 |
| 04/04/2017 | 4.63p | 4.89p | 4.51p | 4.75p | 679505 |
| 03/04/2017 | 4.75p | 4.80p | 4.51p | 4.63p | 346176 |
| 31/03/2017 | 5.38p | 5.40p | 4.55p | 4.75p | 1273438 |
| 30/03/2017 | 5.00p | 5.50p | 4.83p | 5.38p | 2468557 |
| 29/03/2017 | 4.75p | 5.25p | 4.75p | 5.00p | 1839418 |
| 28/03/2017 | 4.38p | 5.44p | 4.38p | 4.75p | 1450197 |
| 27/03/2017 | 4.38p | 4.45p | 4.10p | 4.38p | 490383 |
| 24/03/2017 | 4.63p | 4.65p | 4.16p | 4.38p | 248571 |
| 23/03/2017 | 4.63p | 4.63p | 4.25p | 4.63p | 74742 |
| 22/03/2017 | 4.50p | 4.63p | 4.08p | 4.63p | 435085 |
| 21/03/2017 | 4.50p | 4.60p | 4.25p | 4.50p | 179635 |
| 20/03/2017 | 4.75p | 4.75p | 4.25p | 4.50p | 846058 |
| 17/03/2017 | 4.38p | 4.75p | 4.25p | 4.75p | 375465 |
| 16/03/2017 | 4.38p | 4.50p | 4.25p | 4.38p | 643423 |
| 15/03/2017 | 4.63p | 4.80p | 4.25p | 4.38p | 519479 |
| 14/03/2017 | 4.63p | 4.88p | 4.50p | 4.63p | 276443 |
| 13/03/2017 | 4.50p | 4.93p | 4.45p | 4.63p | 176783 |
| 10/03/2017 | 4.50p | 4.75p | 4.25p | 4.50p | 443273 |
| 09/03/2017 | 4.75p | 4.75p | 4.28p | 4.50p | 432201 |
| 08/03/2017 | 5.00p | 5.03p | 4.50p | 4.75p | 620168 |
| 07/03/2017 | 5.13p | 5.25p | 4.64p | 5.00p | 981874 |
| 06/03/2017 | 5.25p | 5.27p | 5.00p | 5.13p | 498468 |
| 03/03/2017 | 5.63p | 5.63p | 5.00p | 5.25p | 890130 |
| 02/03/2017 | 4.75p | 5.80p | 4.75p | 5.63p | 511472 |
| 01/03/2017 | 5.53p | 5.87p | 5.44p | 5.70p | 823591 |
| 28/02/2017 | 5.78p | 5.87p | 5.58p | 5.61p | 258223 |
| 27/02/2017 | 5.95p | 5.95p | 5.61p | 5.78p | 477647 |
| 24/02/2017 | 6.12p | 6.12p | 5.63p | 5.95p | 481289 |
| 23/02/2017 | 6.12p | 6.29p | 5.81p | 6.12p | 308658 |
| 22/02/2017 | 6.29p | 6.36p | 5.80p | 6.12p | 245390 |
| 21/02/2017 | 6.38p | 6.44p | 5.95p | 6.29p | 215799 |
| 20/02/2017 | 6.38p | 6.51p | 5.97p | 6.38p | 451749 |
| 17/02/2017 | 6.04p | 6.61p | 5.78p | 6.38p | 1027068 |
| 16/02/2017 | 5.95p | 6.29p | 5.80p | 6.04p | 989319 |
| 15/02/2017 | 5.78p | 6.11p | 5.78p | 5.95p | 651922 |
| 14/02/2017 | 5.70p | 5.95p | 5.64p | 5.78p | 2043369 |
| 13/02/2017 | 6.29p | 6.29p | 5.61p | 5.70p | 4719708 |
| 10/02/2017 | 6.46p | 6.95p | 6.46p | 6.63p | 897382 |
| 09/02/2017 | 6.46p | 6.70p | 6.05p | 6.46p | 314615 |
| 08/02/2017 | 6.29p | 6.63p | 6.12p | 6.46p | 1213577 |
| 07/02/2017 | 6.21p | 6.46p | 5.92p | 6.29p | 776174 |
| 06/02/2017 | 6.29p | 6.29p | 5.95p | 6.21p | 153253 |
| 03/02/2017 | 6.38p | 6.44p | 5.99p | 6.29p | 318305 |
| 02/02/2017 | 6.38p | 6.53p | 6.12p | 6.38p | 585458 |
| 01/02/2017 | 6.29p | 6.46p | 6.12p | 6.38p | 200674 |
| 31/01/2017 | 6.55p | 6.57p | 6.21p | 6.29p | 241443 |
| 30/01/2017 | 6.55p | 6.58p | 6.29p | 6.55p | 225133 |
| 27/01/2017 | 6.46p | 6.60p | 6.15p | 6.55p | 551165 |
| 26/01/2017 | 6.55p | 6.55p | 6.29p | 6.46p | 332838 |
| 25/01/2017 | 6.46p | 6.80p | 6.14p | 6.55p | 438418 |
| 24/01/2017 | 6.55p | 6.61p | 6.27p | 6.46p | 289643 |
| 23/01/2017 | 6.63p | 6.76p | 6.32p | 6.55p | 319263 |
| 20/01/2017 | 7.06p | 7.17p | 6.46p | 6.63p | 814688 |
| 19/01/2017 | 6.89p | 7.28p | 6.63p | 7.06p | 963941 |
| 18/01/2017 | 6.29p | 7.06p | 5.97p | 6.89p | 1971020 |
| 17/01/2017 | 6.38p | 6.46p | 6.12p | 6.29p | 419785 |
| 16/01/2017 | 6.55p | 7.02p | 6.29p | 6.38p | 722876 |
| 13/01/2017 | 6.63p | 6.80p | 6.26p | 6.55p | 734499 |
| 12/01/2017 | 6.72p | 6.78p | 6.40p | 6.63p | 345977 |
| 11/01/2017 | 6.72p | 7.48p | 6.31p | 6.72p | 1803115 |
| 10/01/2017 | 6.04p | 7.31p | 5.95p | 6.89p | 3373123 |
| 09/01/2017 | 5.95p | 6.04p | 5.61p | 6.04p | 1343031 |
| 06/01/2017 | 5.27p | 5.95p | 5.19p | 5.95p | 952460 |
| 05/01/2017 | 5.27p | 5.30p | 5.16p | 5.27p | 529411 |
| 04/01/2017 | 5.27p | 5.37p | 5.16p | 5.27p | 292213 |
| 03/01/2017 | 5.44p | 5.58p | 5.10p | 5.27p | 242025 |
| 30/12/2016 | 5.36p | 5.58p | 5.27p | 5.44p | 300108 |
| 29/12/2016 | 5.53p | 5.59p | 5.14p | 5.36p | 768971 |
| 28/12/2016 | 5.27p | 6.07p | 5.27p | 5.53p | 1816818 |
| 23/12/2016 | 4.68p | 5.44p | 4.59p | 5.27p | 1406930 |
| 22/12/2016 | 4.17p | 4.93p | 4.13p | 4.68p | 810484 |
| 21/12/2016 | 4.08p | 4.42p | 3.95p | 4.17p | 1257285 |
| 20/12/2016 | 4.34p | 4.34p | 3.93p | 4.08p | 881974 |
| 19/12/2016 | 4.17p | 4.25p | 3.96p | 4.08p | 486409 |
| 16/12/2016 | 4.42p | 4.44p | 4.17p | 4.17p | 339163 |
| 15/12/2016 | 4.42p | 4.59p | 4.42p | 4.42p | 142700 |
| 14/12/2016 | 4.42p | 4.56p | 4.21p | 4.42p | 648639 |
| 13/12/2016 | 4.17p | 4.42p | 4.13p | 4.42p | 667605 |
| 12/12/2016 | 4.59p | 4.59p | 4.01p | 4.17p | 1579050 |
| 09/12/2016 | 4.93p | 4.93p | 4.27p | 4.59p | 717941 |
| 08/12/2016 | 4.85p | 4.96p | 4.76p | 4.93p | 131016 |
| 07/12/2016 | 4.93p | 4.99p | 4.59p | 4.85p | 594225 |
| 06/12/2016 | 4.76p | 5.00p | 4.71p | 4.93p | 512931 |
| 05/12/2016 | 4.76p | 4.76p | 4.39p | 4.76p | 1027918 |
| 02/12/2016 | 4.76p | 4.83p | 4.59p | 4.76p | 270050 |
| 01/12/2016 | 4.85p | 4.93p | 4.59p | 4.76p | 868347 |
| 30/11/2016 | 4.93p | 4.93p | 4.76p | 4.85p | 446883 |
| 29/11/2016 | 5.02p | 5.02p | 4.76p | 4.93p | 455650 |
| 28/11/2016 | 5.02p | 5.10p | 4.93p | 5.02p | 350870 |
| 25/11/2016 | 5.19p | 5.19p | 4.93p | 5.02p | 328582 |
| 24/11/2016 | 5.44p | 5.44p | 4.81p | 5.19p | 1317281 |
| 23/11/2016 | 5.44p | 5.61p | 5.27p | 5.44p | 275859 |
| 22/11/2016 | 5.44p | 5.56p | 5.44p | 5.44p | 165930 |
| 21/11/2016 | 5.27p | 5.61p | 5.27p | 5.44p | 639300 |
| 18/11/2016 | 5.70p | 5.70p | 5.36p | 5.36p | 564648 |
| 17/11/2016 | 5.87p | 5.87p | 5.44p | 5.70p | 761258 |
| 16/11/2016 | 5.87p | 5.88p | 5.78p | 5.87p | 550716 |
| 15/11/2016 | 5.70p | 5.90p | 5.66p | 5.78p | 295513 |
| 14/11/2016 | 6.04p | 6.04p | 5.61p | 5.70p | 752571 |
| 11/11/2016 | 6.55p | 6.55p | 5.95p | 6.04p | 1031572 |
| 10/11/2016 | 6.55p | 6.55p | 6.29p | 6.55p | 631876 |
| 09/11/2016 | 6.80p | 6.80p | 6.29p | 6.55p | 826753 |
| 08/11/2016 | 6.38p | 6.63p | 6.29p | 6.55p | 385717 |
| 07/11/2016 | 6.12p | 6.46p | 6.12p | 6.38p | 579431 |
| 04/11/2016 | 6.21p | 6.29p | 6.12p | 6.12p | 413775 |
| 03/11/2016 | 6.38p | 6.38p | 6.12p | 6.21p | 262475 |
| 02/11/2016 | 6.38p | 6.41p | 6.14p | 6.38p | 78491 |
| 01/11/2016 | 6.38p | 6.39p | 6.22p | 6.38p | 228701 |
| 31/10/2016 | 6.63p | 6.63p | 6.22p | 6.38p | 445100 |
| 28/10/2016 | 6.63p | 6.68p | 6.34p | 6.63p | 203148 |
| 27/10/2016 | 6.63p | 6.73p | 6.46p | 6.63p | 561994 |
| 26/10/2016 | 6.63p | 6.75p | 6.46p | 6.63p | 458319 |
| 25/10/2016 | 6.46p | 6.77p | 6.35p | 6.63p | 1179119 |
| 24/10/2016 | 6.46p | 6.49p | 6.29p | 6.46p | 222318 |
| 21/10/2016 | 6.46p | 6.61p | 6.04p | 6.46p | 1883580 |
| 20/10/2016 | 5.95p | 6.77p | 5.78p | 6.72p | 1825014 |
| 19/10/2016 | 6.72p | 6.72p | 5.64p | 5.95p | 4693587 |
| 18/10/2016 | 7.99p | 7.99p | 6.65p | 6.72p | 5012771 |
| 17/10/2016 | 7.99p | 8.25p | 7.84p | 7.99p | 920981 |
| 14/10/2016 | 7.82p | 7.99p | 7.48p | 7.99p | 763492 |
| 13/10/2016 | 7.82p | 7.96p | 7.65p | 7.82p | 565095 |
| 12/10/2016 | 7.40p | 7.82p | 7.31p | 7.82p | 1064266 |
| 11/10/2016 | 7.40p | 7.40p | 6.97p | 7.31p | 1748395 |
| 10/10/2016 | 7.82p | 7.92p | 7.14p | 7.40p | 3374562 |
| 07/10/2016 | 7.91p | 7.96p | 7.48p | 7.82p | 692503 |
| 06/10/2016 | 7.91p | 8.11p | 7.65p | 7.91p | 453793 |
| 05/10/2016 | 7.99p | 8.11p | 7.62p | 7.91p | 1547364 |
| 04/10/2016 | 7.99p | 8.13p | 7.82p | 7.99p | 453868 |
| 03/10/2016 | 8.16p | 8.21p | 7.72p | 7.99p | 855503 |
| 30/09/2016 | 8.16p | 8.28p | 7.84p | 8.16p | 898438 |
| 29/09/2016 | 7.82p | 8.50p | 7.82p | 8.16p | 1066601 |
| 28/09/2016 | 7.82p | 7.99p | 7.69p | 7.82p | 159716 |
| 27/09/2016 | 7.99p | 8.16p | 7.65p | 7.82p | 790334 |
| 26/09/2016 | 8.42p | 8.42p | 7.66p | 7.99p | 260171 |
| 23/09/2016 | 8.25p | 8.25p | 7.99p | 8.25p | 289578 |
| 22/09/2016 | 8.25p | 8.25p | 7.99p | 8.25p | 392666 |
| 21/09/2016 | 8.25p | 8.50p | 7.84p | 8.25p | 598129 |
| 20/09/2016 | 8.33p | 8.47p | 7.99p | 8.25p | 564807 |
| 19/09/2016 | 8.25p | 8.46p | 7.96p | 8.33p | 925966 |
| 16/09/2016 | 8.25p | 8.33p | 7.99p | 8.25p | 380067 |
| 15/09/2016 | 8.25p | 8.33p | 7.99p | 8.25p | 575394 |
| 14/09/2016 | 8.33p | 8.50p | 8.16p | 8.25p | 1708336 |
| 13/09/2016 | 7.74p | 8.48p | 7.31p | 8.33p | 1851644 |
| 12/09/2016 | 8.33p | 8.40p | 7.28p | 7.74p | 2833520 |
| 09/09/2016 | 8.33p | 8.64p | 7.91p | 8.33p | 622575 |
| 08/09/2016 | 8.59p | 8.59p | 8.16p | 8.33p | 677927 |
| 07/09/2016 | 8.25p | 8.67p | 8.23p | 8.59p | 1080191 |
| 06/09/2016 | 8.16p | 8.25p | 7.79p | 8.25p | 1366549 |
| 05/09/2016 | 8.93p | 8.93p | 7.82p | 8.16p | 2281565 |
| 02/09/2016 | 8.84p | 8.84p | 8.18p | 8.42p | 1413888 |
| 01/09/2016 | 8.84p | 8.84p | 8.69p | 8.84p | 217452 |
| 31/08/2016 | 8.84p | 8.93p | 8.50p | 8.84p | 2159151 |
| 30/08/2016 | 8.84p | 8.93p | 8.67p | 8.84p | 1053103 |
| 26/08/2016 | 8.76p | 8.84p | 8.67p | 8.84p | 905930 |
| 25/08/2016 | 9.10p | 9.35p | 8.55p | 8.76p | 1142676 |
| 24/08/2016 | 9.10p | 9.20p | 8.87p | 9.10p | 360869 |
| 23/08/2016 | 9.18p | 9.18p | 8.84p | 9.10p | 495380 |
| 22/08/2016 | 9.18p | 9.25p | 9.01p | 9.18p | 290421 |
| 19/08/2016 | 9.10p | 9.25p | 9.01p | 9.18p | 229372 |
| 18/08/2016 | 9.10p | 9.30p | 8.87p | 9.10p | 444394 |
| 17/08/2016 | 9.01p | 9.35p | 8.91p | 9.10p | 571449 |
| 16/08/2016 | 8.93p | 9.35p | 8.71p | 9.01p | 475330 |
| 15/08/2016 | 9.18p | 9.18p | 8.67p | 8.93p | 1095508 |
| 12/08/2016 | 9.01p | 9.35p | 8.82p | 9.18p | 994552 |
| 11/08/2016 | 9.10p | 9.10p | 8.50p | 9.01p | 1254292 |
| 10/08/2016 | 9.44p | 9.72p | 8.76p | 9.10p | 1476583 |
| 09/08/2016 | 9.52p | 9.57p | 9.01p | 9.44p | 394435 |
| 08/08/2016 | 9.61p | 9.83p | 9.18p | 9.52p | 462485 |
| 05/08/2016 | 9.61p | 9.86p | 9.47p | 9.61p | 768333 |
| 04/08/2016 | 9.52p | 9.76p | 9.44p | 9.61p | 1351501 |
| 03/08/2016 | 9.78p | 9.83p | 9.44p | 9.52p | 634263 |
| 02/08/2016 | 9.69p | 9.89p | 9.47p | 9.61p | 1303778 |
| 01/08/2016 | 9.52p | 9.92p | 9.35p | 9.69p | 3558557 |
| 29/07/2016 | 9.52p | 9.76p | 9.37p | 9.52p | 1121389 |
| 28/07/2016 | 8.93p | 9.69p | 8.67p | 9.52p | 1461353 |
| 27/07/2016 | 9.27p | 9.27p | 8.64p | 8.93p | 1176447 |
| 26/07/2016 | 9.61p | 9.61p | 8.50p | 9.27p | 1856048 |
| 25/07/2016 | 10.03p | 10.18p | 9.25p | 9.61p | 533795 |
| 22/07/2016 | 9.86p | 10.19p | 9.65p | 10.03p | 366500 |
| 21/07/2016 | 10.03p | 10.37p | 9.59p | 9.86p | 560204 |
| 20/07/2016 | 10.71p | 10.71p | 9.86p | 10.03p | 577706 |
| 19/07/2016 | 10.12p | 10.80p | 10.09p | 10.71p | 740091 |
| 18/07/2016 | 10.12p | 10.20p | 10.05p | 10.12p | 304721 |
| 15/07/2016 | 10.12p | 10.20p | 10.03p | 10.12p | 584622 |
| 14/07/2016 | 10.29p | 10.37p | 9.96p | 10.12p | 785112 |
| 13/07/2016 | 9.86p | 10.49p | 9.79p | 10.20p | 1002743 |
| 12/07/2016 | 9.27p | 9.95p | 9.18p | 9.69p | 678571 |
| 11/07/2016 | 9.01p | 9.52p | 8.94p | 9.27p | 595934 |
*Close Price adjusted for both dividends and splits