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:
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Avoid LBG Media (LBG) by Steve Moore in ShareProphets
- Buy Wizz Air Holdings (WIZZ) by UBS
- Sell SIG (SHI) by Deutsche Bank
- Buy Airtel Africa (AAF) by Deutsche Bank
- Outperform Rotork (ROR) by Exane
- Buy Unite Group (UTG) by Goldman Sachs
- Neutral Ashtead Group (AHT) by Goldman Sachs
- Outperform Glencore (GLEN) by RBC Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Weir Group (WEIR) by Citi
- Neutral Centrica (CNA) by Citi
- Sell Harbour Energy (HBR) by Goldman Sachs
- Overweight Berkeley Group Holdings (The) (BKG) by JP Morgan
- Buy Kosmos Energy (DI) (KOS) by Jefferies
- Buy Serica Energy (SQZ) by Jefferies
- Buy Ithaca Energy (ITH) by Jefferies
- Buy Harbour Energy (HBR) by Jefferies
- Underperform Energean (ENOG) by Jefferies
KEFI Gold and Copper (KEFI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/06/2017 | 5.59p | 5.70p | 5.53p | 5.68p | 4030352 |
| 07/06/2017 | 5.55p | 5.59p | 5.21p | 5.57p | 3913847 |
| 06/06/2017 | 5.48p | 5.61p | 5.48p | 5.52p | 2283657 |
| 05/06/2017 | 5.50p | 5.50p | 5.28p | 5.50p | 843419 |
| 02/06/2017 | 5.50p | 5.50p | 5.26p | 5.38p | 421229 |
| 01/06/2017 | 5.40p | 5.50p | 5.29p | 5.40p | 799791 |
| 31/05/2017 | 5.40p | 5.50p | 5.13p | 5.40p | 984551 |
| 30/05/2017 | 5.40p | 5.58p | 5.40p | 5.48p | 584402 |
| 26/05/2017 | 5.40p | 5.60p | 5.35p | 5.48p | 990774 |
| 25/05/2017 | 5.40p | 5.68p | 5.13p | 5.49p | 3624305 |
| 24/05/2017 | 5.22p | 5.48p | 5.06p | 5.20p | 1172028 |
| 23/05/2017 | 5.06p | 5.25p | 5.06p | 5.23p | 192429 |
| 22/05/2017 | 5.02p | 5.25p | 5.02p | 5.15p | 190222 |
| 19/05/2017 | 5.15p | 5.35p | 5.02p | 5.23p | 336784 |
| 18/05/2017 | 5.46p | 5.46p | 5.23p | 5.23p | 379735 |
| 17/05/2017 | 5.42p | 5.55p | 5.33p | 5.40p | 792986 |
| 16/05/2017 | 5.60p | 5.64p | 5.28p | 5.45p | 1391880 |
| 15/05/2017 | 5.60p | 5.65p | 5.34p | 5.45p | 471274 |
| 12/05/2017 | 5.26p | 5.43p | 5.25p | 5.43p | 108132 |
| 11/05/2017 | 5.50p | 5.63p | 5.25p | 5.44p | 398706 |
| 10/05/2017 | 5.65p | 5.68p | 5.50p | 5.58p | 1127400 |
| 09/05/2017 | 5.68p | 5.68p | 5.55p | 5.63p | 1352160 |
| 08/05/2017 | 5.70p | 5.80p | 5.60p | 5.60p | 1529123 |
| 05/05/2017 | 5.75p | 5.95p | 5.56p | 5.68p | 1633620 |
| 04/05/2017 | 5.60p | 5.70p | 5.40p | 5.70p | 806732 |
| 03/05/2017 | 5.59p | 5.65p | 5.45p | 5.65p | 1069699 |
| 02/05/2017 | 6.00p | 6.00p | 5.43p | 5.70p | 1611670 |
| 28/04/2017 | 6.00p | 6.25p | 5.63p | 5.80p | 7443365 |
| 27/04/2017 | 5.50p | 5.85p | 5.46p | 5.73p | 1594523 |
| 26/04/2017 | 5.10p | 5.90p | 5.05p | 5.63p | 4562098 |
| 25/04/2017 | 5.00p | 5.00p | 4.50p | 4.75p | 78337 |
| 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 |
*Close Price adjusted for both dividends and splits