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 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
- Buy 3i Group (III) by UBS
KEFI Gold and Copper (KEFI) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2016 | 9.18p | 9.18p | 8.91p | 9.01p | 777042 |
| 07/07/2016 | 9.01p | 9.67p | 9.01p | 9.18p | 1367260 |
| 06/07/2016 | 8.76p | 9.32p | 8.50p | 9.01p | 731533 |
| 05/07/2016 | 8.76p | 8.76p | 8.18p | 8.76p | 804692 |
| 04/07/2016 | 8.76p | 8.84p | 8.50p | 8.76p | 964096 |
| 01/07/2016 | 9.01p | 9.01p | 8.50p | 8.76p | 676280 |
| 30/06/2016 | 9.01p | 9.30p | 8.50p | 9.01p | 1257322 |
| 29/06/2016 | 8.16p | 8.86p | 8.16p | 8.59p | 418449 |
| 28/06/2016 | 8.59p | 8.89p | 8.16p | 8.16p | 133332 |
| 27/06/2016 | 9.01p | 9.26p | 8.30p | 8.76p | 1154086 |
| 24/06/2016 | 7.23p | 9.33p | 7.18p | 9.01p | 1068353 |
| 23/06/2016 | 8.25p | 8.41p | 7.79p | 8.08p | 294337 |
| 22/06/2016 | 8.33p | 8.45p | 7.99p | 8.25p | 302117 |
| 21/06/2016 | 8.33p | 8.33p | 8.18p | 8.33p | 52035 |
| 20/06/2016 | 8.25p | 8.62p | 8.02p | 8.33p | 270661 |
| 17/06/2016 | 8.76p | 8.76p | 7.99p | 8.25p | 418799 |
| 16/06/2016 | 8.59p | 9.01p | 8.05p | 8.76p | 501484 |
| 15/06/2016 | 8.33p | 8.91p | 7.91p | 8.59p | 988874 |
| 14/06/2016 | 8.50p | 8.84p | 8.18p | 8.33p | 618453 |
| 13/06/2016 | 8.76p | 9.14p | 8.26p | 8.50p | 1149617 |
| 10/06/2016 | 8.93p | 9.01p | 8.36p | 8.76p | 721324 |
| 09/06/2016 | 8.84p | 8.98p | 8.33p | 8.93p | 979498 |
| 08/06/2016 | 9.18p | 9.35p | 8.50p | 8.84p | 1101435 |
| 07/06/2016 | 9.18p | 9.69p | 8.52p | 9.18p | 439750 |
| 06/06/2016 | 9.01p | 9.33p | 8.08p | 9.01p | 1717650 |
| 03/06/2016 | 9.78p | 9.78p | 8.59p | 9.01p | 1522371 |
| 02/06/2016 | 10.63p | 10.69p | 9.15p | 9.78p | 5443720 |
| 01/06/2016 | 11.14p | 11.38p | 10.20p | 10.20p | 1166127 |
| 31/05/2016 | 10.63p | 11.20p | 10.20p | 10.88p | 1608313 |
| 27/05/2016 | 10.46p | 11.31p | 10.40p | 10.63p | 1724769 |
| 26/05/2016 | 9.95p | 11.03p | 9.80p | 10.46p | 1656952 |
| 25/05/2016 | 10.97p | 11.03p | 9.71p | 9.95p | 2652732 |
| 24/05/2016 | 10.12p | 11.33p | 10.12p | 10.71p | 3136658 |
| 23/05/2016 | 8.93p | 10.51p | 8.93p | 10.12p | 3123994 |
| 20/05/2016 | 8.93p | 9.78p | 8.62p | 8.93p | 2124262 |
| 19/05/2016 | 9.10p | 9.33p | 8.65p | 8.93p | 1290104 |
| 18/05/2016 | 9.10p | 9.69p | 8.81p | 9.10p | 687544 |
| 17/05/2016 | 9.27p | 9.78p | 8.64p | 9.10p | 1304866 |
| 16/05/2016 | 9.78p | 10.20p | 8.50p | 9.27p | 5778769 |
| 13/05/2016 | 8.33p | 9.10p | 8.06p | 8.67p | 951024 |
| 12/05/2016 | 8.84p | 9.01p | 7.65p | 8.33p | 1852631 |
| 11/05/2016 | 8.16p | 9.16p | 7.82p | 8.84p | 1346113 |
| 10/05/2016 | 8.50p | 8.50p | 7.99p | 8.16p | 658547 |
| 09/05/2016 | 8.93p | 9.27p | 8.18p | 8.50p | 606437 |
| 06/05/2016 | 8.16p | 9.69p | 8.08p | 8.93p | 1790047 |
| 05/05/2016 | 8.67p | 8.84p | 7.67p | 8.16p | 2756882 |
| 04/05/2016 | 9.52p | 9.52p | 8.56p | 8.67p | 3125942 |
| 03/05/2016 | 9.27p | 10.20p | 9.27p | 9.52p | 2548170 |
| 29/04/2016 | 9.10p | 9.52p | 8.76p | 9.27p | 2267628 |
| 28/04/2016 | 9.27p | 10.18p | 8.84p | 9.10p | 4200524 |
| 27/04/2016 | 7.31p | 10.01p | 7.31p | 9.27p | 9941583 |
| 26/04/2016 | 7.57p | 7.95p | 6.80p | 7.31p | 2817568 |
| 25/04/2016 | 7.23p | 7.99p | 6.87p | 7.57p | 769908 |
| 22/04/2016 | 7.06p | 8.16p | 6.97p | 7.23p | 1733231 |
| 21/04/2016 | 7.14p | 7.45p | 6.82p | 7.06p | 3665387 |
| 20/04/2016 | 7.14p | 7.29p | 6.72p | 7.14p | 1765613 |
| 19/04/2016 | 7.23p | 7.48p | 6.80p | 7.14p | 818474 |
| 18/04/2016 | 6.89p | 7.23p | 6.80p | 7.23p | 2011907 |
| 15/04/2016 | 6.97p | 6.97p | 6.80p | 6.89p | 1358276 |
| 14/04/2016 | 7.48p | 7.58p | 6.63p | 6.97p | 3058585 |
| 13/04/2016 | 6.63p | 7.51p | 6.56p | 7.48p | 3460452 |
| 12/04/2016 | 6.12p | 7.11p | 6.12p | 6.63p | 3021446 |
| 11/04/2016 | 6.21p | 6.46p | 5.95p | 6.12p | 2244472 |
| 08/04/2016 | 6.29p | 6.33p | 6.00p | 6.12p | 1439497 |
| 07/04/2016 | 6.46p | 6.46p | 5.95p | 6.29p | 3349674 |
| 06/04/2016 | 6.63p | 7.12p | 5.95p | 6.46p | 3695023 |
| 05/04/2016 | 6.29p | 6.63p | 5.95p | 6.63p | 1253256 |
| 04/04/2016 | 6.38p | 6.63p | 5.78p | 6.29p | 1166633 |
| 01/04/2016 | 6.46p | 6.80p | 5.95p | 6.38p | 498376 |
| 31/03/2016 | 6.29p | 6.46p | 5.74p | 6.46p | 1133076 |
| 30/03/2016 | 6.21p | 6.36p | 5.78p | 6.29p | 1561827 |
| 29/03/2016 | 5.78p | 6.29p | 5.78p | 6.21p | 1122245 |
| 24/03/2016 | 5.78p | 5.95p | 5.43p | 5.78p | 6793340 |
| 23/03/2016 | 5.78p | 5.78p | 5.61p | 5.78p | 720041 |
| 22/03/2016 | 5.87p | 6.36p | 5.61p | 5.78p | 1840998 |
| 21/03/2016 | 6.29p | 6.63p | 5.78p | 6.04p | 1530528 |
| 18/03/2016 | 6.55p | 6.58p | 6.14p | 6.29p | 227170 |
| 17/03/2016 | 6.12p | 6.63p | 5.98p | 6.55p | 1080102 |
| 16/03/2016 | 6.12p | 6.29p | 5.83p | 6.12p | 630314 |
| 15/03/2016 | 6.46p | 6.57p | 5.81p | 6.12p | 977311 |
| 14/03/2016 | 6.46p | 6.66p | 5.88p | 6.46p | 1131908 |
| 11/03/2016 | 6.97p | 7.03p | 6.29p | 6.46p | 872324 |
| 10/03/2016 | 6.97p | 7.57p | 6.72p | 6.97p | 2174065 |
| 09/03/2016 | 6.97p | 7.48p | 6.38p | 6.97p | 2297230 |
| 08/03/2016 | 6.63p | 7.95p | 6.29p | 6.97p | 6486472 |
| 07/03/2016 | 5.78p | 6.27p | 5.78p | 6.12p | 3037589 |
| 04/03/2016 | 5.44p | 5.87p | 5.44p | 5.78p | 1547240 |
| 03/03/2016 | 5.44p | 6.12p | 5.36p | 5.44p | 137545 |
| 02/03/2016 | 5.53p | 5.56p | 5.32p | 5.44p | 301845 |
| 01/03/2016 | 5.53p | 5.54p | 5.27p | 5.53p | 453102 |
| 29/02/2016 | 5.70p | 5.70p | 5.41p | 5.53p | 1298945 |
| 26/02/2016 | 5.53p | 5.87p | 5.49p | 5.70p | 1185118 |
| 25/02/2016 | 5.70p | 5.70p | 5.32p | 5.53p | 1318046 |
| 24/02/2016 | 5.70p | 5.70p | 5.44p | 5.70p | 1086012 |
| 23/02/2016 | 5.87p | 5.87p | 5.45p | 5.70p | 991352 |
| 22/02/2016 | 5.78p | 5.87p | 5.46p | 5.87p | 1165349 |
| 19/02/2016 | 5.61p | 5.78p | 5.46p | 5.78p | 1521575 |
| 18/02/2016 | 5.78p | 5.78p | 5.36p | 5.61p | 2334920 |
| 17/02/2016 | 5.78p | 6.46p | 5.61p | 5.78p | 373147 |
| 16/02/2016 | 5.95p | 5.95p | 5.62p | 5.78p | 1502811 |
| 15/02/2016 | 5.95p | 6.10p | 5.64p | 5.95p | 1503101 |
| 12/02/2016 | 6.21p | 6.27p | 5.71p | 5.95p | 1520485 |
| 11/02/2016 | 5.78p | 6.44p | 5.71p | 6.21p | 3929824 |
| 10/02/2016 | 5.78p | 5.95p | 5.71p | 5.78p | 968282 |
| 09/02/2016 | 5.61p | 5.86p | 5.47p | 5.78p | 2349073 |
| 08/02/2016 | 5.61p | 5.75p | 5.46p | 5.61p | 1634967 |
| 05/02/2016 | 5.61p | 5.73p | 5.48p | 5.61p | 582929 |
| 04/02/2016 | 5.61p | 5.74p | 5.30p | 5.61p | 1290464 |
| 03/02/2016 | 5.44p | 5.95p | 5.44p | 5.61p | 2808607 |
| 02/02/2016 | 5.95p | 5.95p | 5.36p | 5.44p | 622592 |
| 01/02/2016 | 5.70p | 6.02p | 5.44p | 5.95p | 2158002 |
| 29/01/2016 | 5.95p | 5.95p | 5.31p | 5.61p | 924619 |
| 28/01/2016 | 5.95p | 6.20p | 5.70p | 5.95p | 388354 |
| 27/01/2016 | 5.44p | 6.38p | 5.36p | 5.95p | 2702979 |
| 26/01/2016 | 5.61p | 6.12p | 4.93p | 5.44p | 2948712 |
| 25/01/2016 | 5.27p | 6.12p | 5.19p | 5.61p | 768729 |
| 22/01/2016 | 5.27p | 5.27p | 5.10p | 5.27p | 747166 |
| 21/01/2016 | 5.19p | 5.44p | 5.10p | 5.27p | 1045117 |
| 20/01/2016 | 5.44p | 5.44p | 4.97p | 5.19p | 802183 |
| 19/01/2016 | 5.44p | 5.61p | 5.27p | 5.44p | 634202 |
| 18/01/2016 | 5.27p | 5.61p | 4.76p | 5.36p | 420632 |
| 15/01/2016 | 5.70p | 5.72p | 5.22p | 5.27p | 1507768 |
| 14/01/2016 | 5.95p | 5.95p | 5.27p | 5.70p | 2957905 |
| 13/01/2016 | 6.38p | 7.23p | 5.82p | 5.95p | 4572547 |
| 12/01/2016 | 5.61p | 6.49p | 5.19p | 6.04p | 2794370 |
| 11/01/2016 | 5.87p | 6.04p | 5.48p | 5.61p | 1300036 |
| 08/01/2016 | 5.70p | 6.29p | 5.36p | 5.87p | 8432879 |
| 07/01/2016 | 5.78p | 6.09p | 5.61p | 5.70p | 1592664 |
| 06/01/2016 | 4.93p | 5.93p | 4.93p | 5.78p | 3055232 |
| 05/01/2016 | 4.85p | 5.10p | 4.80p | 4.93p | 288560 |
| 04/01/2016 | 5.44p | 5.70p | 4.85p | 4.85p | 608437 |
| 31/12/2015 | 5.44p | 5.44p | 4.93p | 5.44p | 271497 |
| 30/12/2015 | 5.44p | 5.44p | 4.96p | 5.44p | 84739 |
| 29/12/2015 | 5.44p | 5.44p | 4.96p | 5.44p | 376981 |
| 24/12/2015 | 5.44p | 5.44p | 4.90p | 5.44p | 356053 |
| 23/12/2015 | 5.10p | 5.95p | 4.37p | 5.44p | 1491068 |
| 22/12/2015 | 5.36p | 5.61p | 5.23p | 5.36p | 75873 |
| 21/12/2015 | 5.44p | 5.61p | 5.21p | 5.36p | 54706 |
| 18/12/2015 | 5.61p | 5.66p | 5.19p | 5.44p | 477868 |
| 17/12/2015 | 5.36p | 5.66p | 5.13p | 5.61p | 477882 |
| 16/12/2015 | 5.44p | 5.45p | 5.10p | 5.36p | 435769 |
| 15/12/2015 | 5.44p | 5.61p | 5.27p | 5.44p | 379235 |
| 14/12/2015 | 5.53p | 5.68p | 5.27p | 5.44p | 168308 |
| 11/12/2015 | 5.53p | 5.70p | 5.29p | 5.53p | 357189 |
| 10/12/2015 | 5.27p | 5.78p | 5.27p | 5.53p | 504841 |
| 09/12/2015 | 5.27p | 5.35p | 4.59p | 5.27p | 2146006 |
| 08/12/2015 | 5.70p | 5.70p | 5.02p | 5.27p | 934332 |
| 07/12/2015 | 6.04p | 6.43p | 5.36p | 5.70p | 913067 |
| 04/12/2015 | 5.53p | 6.12p | 5.19p | 6.04p | 1189247 |
| 03/12/2015 | 5.53p | 5.70p | 5.37p | 5.53p | 145006 |
| 02/12/2015 | 6.38p | 6.38p | 5.44p | 5.53p | 344082 |
| 01/12/2015 | 5.53p | 6.89p | 5.10p | 6.38p | 5032682 |
| 30/11/2015 | 5.53p | 5.53p | 4.85p | 5.53p | 87769 |
| 27/11/2015 | 5.53p | 5.53p | 5.10p | 5.53p | 421897 |
| 26/11/2015 | 5.53p | 5.53p | 5.10p | 5.53p | 677556 |
| 25/11/2015 | 5.53p | 5.53p | 4.85p | 5.10p | 424025 |
| 24/11/2015 | 5.10p | 5.95p | 4.73p | 5.53p | 878164 |
| 23/11/2015 | 5.53p | 5.78p | 4.71p | 5.10p | 160465 |
| 20/11/2015 | 4.68p | 5.86p | 4.68p | 5.53p | 1087584 |
| 19/11/2015 | 5.10p | 5.44p | 4.68p | 4.68p | 770075 |
| 18/11/2015 | 5.95p | 6.22p | 4.53p | 5.10p | 248654 |
| 17/11/2015 | 5.95p | 6.29p | 5.36p | 5.53p | 315463 |
| 16/11/2015 | 5.95p | 5.95p | 5.29p | 5.95p | 26821 |
| 13/11/2015 | 6.80p | 6.97p | 5.29p | 5.95p | 1101720 |
| 12/11/2015 | 7.65p | 7.65p | 6.15p | 6.80p | 843444 |
| 11/11/2015 | 6.80p | 8.33p | 6.29p | 7.65p | 4311300 |
| 10/11/2015 | 6.38p | 7.23p | 6.23p | 6.80p | 99481 |
| 09/11/2015 | 6.38p | 6.80p | 5.99p | 6.38p | 741498 |
| 06/11/2015 | 6.38p | 6.63p | 6.04p | 6.38p | 20588 |
| 05/11/2015 | 6.38p | 6.72p | 6.04p | 6.38p | 57960 |
| 04/11/2015 | 6.38p | 6.76p | 6.38p | 6.38p | 81740 |
| 03/11/2015 | 6.38p | 6.58p | 5.99p | 6.38p | 38286 |
| 02/11/2015 | 6.38p | 6.63p | 6.04p | 6.38p | 102618 |
| 30/10/2015 | 6.38p | 6.63p | 6.04p | 6.38p | 70708 |
| 29/10/2015 | 7.65p | 7.65p | 5.27p | 6.38p | 956518 |
| 28/10/2015 | 7.65p | 7.65p | 6.80p | 7.65p | 397294 |
| 27/10/2015 | 7.65p | 7.65p | 7.06p | 7.65p | 80473 |
| 26/10/2015 | 7.65p | 7.65p | 7.07p | 7.65p | 54758 |
| 23/10/2015 | 7.65p | 8.06p | 7.00p | 7.65p | 214535 |
| 22/10/2015 | 7.65p | 7.94p | 6.97p | 7.65p | 292160 |
| 21/10/2015 | 7.65p | 7.99p | 7.23p | 7.65p | 18785 |
| 20/10/2015 | 7.65p | 8.16p | 7.23p | 7.65p | 8885 |
| 19/10/2015 | 8.08p | 8.48p | 6.80p | 7.65p | 267183 |
| 16/10/2015 | 8.93p | 8.93p | 7.65p | 8.08p | 315196 |
| 15/10/2015 | 7.23p | 9.18p | 6.80p | 8.93p | 2719083 |
| 14/10/2015 | 7.23p | 8.16p | 6.80p | 7.23p | 1158048 |
| 13/10/2015 | 7.23p | 7.31p | 6.89p | 7.23p | 348875 |
| 12/10/2015 | 7.23p | 7.65p | 6.89p | 7.23p | 130503 |
| 09/10/2015 | 7.23p | 7.38p | 6.80p | 7.23p | 276086 |
| 08/10/2015 | 7.23p | 7.65p | 6.80p | 7.23p | 580823 |
| 07/10/2015 | 8.08p | 8.16p | 7.23p | 7.23p | 94484 |
| 06/10/2015 | 8.08p | 8.25p | 6.80p | 8.08p | 159600 |
| 05/10/2015 | 8.50p | 8.50p | 7.65p | 8.08p | 33721 |
| 02/10/2015 | 8.50p | 8.50p | 6.80p | 7.65p | 50577 |
| 01/10/2015 | 8.50p | 8.50p | 7.65p | 8.50p | 49753 |
| 30/09/2015 | 8.50p | 8.67p | 7.65p | 8.50p | 123279 |
| 29/09/2015 | 8.50p | 8.67p | 7.65p | 8.50p | 21974 |
| 28/09/2015 | 8.93p | 9.35p | 8.50p | 8.50p | 524749 |
| 25/09/2015 | 8.93p | 8.93p | 7.65p | 8.50p | 185850 |
| 24/09/2015 | 8.93p | 9.18p | 8.50p | 8.93p | 146817 |
*Close Price adjusted for both dividends and splits