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
05/12/2014 18.70p 22.10p 18.70p 20.40p 258869
04/12/2014 18.70p 19.46p 17.85p 18.70p 47070
03/12/2014 18.28p 19.38p 17.85p 18.70p 140405
02/12/2014 18.28p 18.53p 17.85p 18.28p 86640
01/12/2014 18.70p 19.55p 17.00p 18.28p 171256
28/11/2014 19.55p 21.25p 18.70p 18.70p 231738
27/11/2014 19.13p 21.93p 18.36p 19.13p 123248
26/11/2014 19.97p 20.40p 18.70p 19.55p 687457
25/11/2014 19.55p 22.10p 19.04p 20.82p 197741
24/11/2014 17.85p 19.89p 17.04p 19.55p 100452
21/11/2014 17.00p 18.28p 17.00p 17.85p 44914
20/11/2014 17.43p 18.06p 16.15p 17.00p 51095
19/11/2014 17.85p 18.19p 16.23p 17.43p 80000
18/11/2014 17.00p 18.35p 16.15p 17.85p 116779
17/11/2014 17.43p 18.02p 15.56p 17.00p 79509
14/11/2014 16.15p 18.18p 15.64p 17.43p 43030
13/11/2014 17.85p 17.85p 15.30p 16.15p 138533
12/11/2014 18.70p 18.70p 17.31p 17.85p 21155
11/11/2014 18.70p 18.70p 17.00p 17.43p 54400
10/11/2014 19.13p 19.13p 17.85p 18.70p 65526
07/11/2014 19.13p 19.13p 17.85p 19.13p 17888
06/11/2014 19.13p 19.13p 17.85p 19.13p 45146
05/11/2014 18.28p 19.13p 17.17p 19.13p 91004
04/11/2014 18.70p 19.55p 17.85p 18.70p 179436
03/11/2014 19.55p 19.55p 17.86p 18.70p 30530
31/10/2014 19.55p 19.55p 18.70p 19.55p 21880
30/10/2014 19.97p 19.97p 18.70p 19.55p 44195
29/10/2014 19.97p 20.20p 19.55p 19.97p 9559
28/10/2014 19.97p 20.15p 19.55p 19.97p 77412
27/10/2014 19.97p 20.40p 19.55p 19.97p 28682
24/10/2014 19.97p 20.32p 19.55p 19.97p 135986
23/10/2014 21.25p 21.25p 19.55p 19.97p 80558
22/10/2014 19.55p 21.76p 19.55p 21.25p 202089
21/10/2014 19.97p 19.97p 18.70p 19.55p 47894
20/10/2014 19.55p 20.40p 17.43p 19.97p 159759
17/10/2014 20.82p 20.82p 18.70p 19.55p 53439
16/10/2014 20.82p 21.25p 19.55p 20.82p 13803
15/10/2014 22.95p 22.95p 20.40p 20.82p 108772
14/10/2014 21.25p 21.59p 20.40p 21.25p 60576
13/10/2014 19.97p 21.42p 19.55p 21.25p 85320
10/10/2014 20.82p 21.08p 19.55p 19.97p 70010
09/10/2014 20.82p 21.25p 20.40p 20.82p 86360
08/10/2014 21.68p 21.83p 20.40p 20.82p 141385
07/10/2014 22.53p 30.60p 21.68p 21.68p 1667751
06/10/2014 23.80p 23.80p 21.25p 22.10p 136738
03/10/2014 20.82p 22.95p 20.82p 22.10p 118648
02/10/2014 22.10p 22.36p 20.40p 20.82p 113789
01/10/2014 23.38p 24.14p 21.25p 22.10p 67937
30/09/2014 22.53p 24.65p 21.00p 23.38p 173281
29/09/2014 24.23p 24.23p 21.17p 22.53p 195768
26/09/2014 24.65p 24.99p 22.95p 24.23p 132874
25/09/2014 25.08p 25.50p 23.33p 24.65p 281571
24/09/2014 25.50p 26.35p 23.80p 25.08p 143708
23/09/2014 24.23p 24.99p 23.80p 24.23p 40389
22/09/2014 24.23p 24.23p 22.95p 24.23p 5145
19/09/2014 24.23p 24.23p 23.80p 24.23p 2361
18/09/2014 23.80p 24.23p 22.95p 24.23p 28736
17/09/2014 24.65p 24.65p 23.80p 23.80p 17076
16/09/2014 24.65p 24.65p 23.80p 24.65p 10168
15/09/2014 24.23p 24.65p 23.80p 24.65p 102348
12/09/2014 24.23p 24.44p 23.80p 24.23p 38641
11/09/2014 25.92p 26.35p 23.80p 24.23p 103550
10/09/2014 24.65p 25.50p 23.97p 24.65p 18803
09/09/2014 24.65p 25.50p 23.97p 24.65p 13698
08/09/2014 25.92p 25.92p 23.80p 24.65p 85666
05/09/2014 25.92p 26.10p 24.31p 25.92p 105824
04/09/2014 25.50p 26.14p 24.91p 25.92p 70406
03/09/2014 25.08p 26.01p 24.65p 25.50p 90400
02/09/2014 25.92p 25.92p 24.90p 25.08p 20294
01/09/2014 26.77p 27.20p 25.50p 25.92p 49598
29/08/2014 26.35p 27.37p 24.79p 26.77p 117968
28/08/2014 26.77p 27.03p 26.01p 26.35p 49653
27/08/2014 27.20p 27.63p 26.35p 26.77p 43654
26/08/2014 26.77p 27.63p 26.01p 27.20p 56469
22/08/2014 26.77p 27.20p 26.01p 26.77p 23692
21/08/2014 25.92p 27.29p 25.92p 26.77p 40292
20/08/2014 27.63p 28.05p 24.65p 25.92p 48403
19/08/2014 28.05p 28.05p 27.20p 27.63p 13686
18/08/2014 28.90p 29.49p 27.20p 28.05p 134821
15/08/2014 28.05p 30.25p 27.45p 28.48p 145521
14/08/2014 26.35p 28.50p 26.35p 28.05p 246817
13/08/2014 25.92p 26.69p 24.83p 26.35p 143981
12/08/2014 25.08p 26.18p 25.08p 25.92p 81529
11/08/2014 22.95p 26.35p 22.95p 25.08p 213099
08/08/2014 22.95p 23.12p 22.14p 22.95p 30750
07/08/2014 22.95p 23.11p 22.10p 22.95p 21939
06/08/2014 22.95p 23.29p 22.36p 22.95p 44620
05/08/2014 24.65p 24.65p 22.10p 22.95p 78292
04/08/2014 24.65p 25.31p 24.06p 24.65p 12312
01/08/2014 23.80p 24.65p 23.80p 24.65p 73014
31/07/2014 23.38p 24.31p 22.63p 23.80p 45344
30/07/2014 23.38p 24.14p 22.61p 23.38p 4697
29/07/2014 23.38p 23.80p 23.38p 23.38p 21366
28/07/2014 23.38p 24.65p 22.62p 23.38p 41512
25/07/2014 23.38p 24.01p 22.62p 23.38p 11038
24/07/2014 23.38p 23.96p 23.38p 23.38p 20809
23/07/2014 23.80p 23.80p 23.21p 23.38p 27152
22/07/2014 23.38p 24.01p 22.63p 23.38p 44302
21/07/2014 24.65p 24.65p 22.28p 23.38p 115298
18/07/2014 24.65p 24.65p 23.80p 24.65p 24983
17/07/2014 24.65p 25.50p 23.80p 24.65p 24107
16/07/2014 24.65p 25.50p 23.80p 24.65p 106325
15/07/2014 24.65p 26.68p 23.80p 24.65p 57789
14/07/2014 27.20p 27.20p 24.65p 24.65p 62255
11/07/2014 25.92p 26.01p 24.65p 25.50p 142692
10/07/2014 25.92p 26.18p 24.65p 25.92p 24043
09/07/2014 25.92p 26.31p 24.65p 25.92p 25894
08/07/2014 25.92p 26.69p 24.65p 25.92p 164214
07/07/2014 23.80p 26.69p 23.80p 25.92p 79078
04/07/2014 25.08p 25.08p 22.95p 23.80p 118621
03/07/2014 25.92p 25.92p 23.80p 25.08p 27081
02/07/2014 25.92p 26.35p 24.65p 25.92p 54136
01/07/2014 25.92p 26.10p 24.94p 25.92p 230346
30/06/2014 25.92p 26.35p 24.74p 25.92p 41120
27/06/2014 25.92p 26.27p 25.18p 25.92p 52759
26/06/2014 25.92p 26.35p 24.65p 25.92p 133295
25/06/2014 26.77p 26.77p 23.80p 25.92p 59828
24/06/2014 26.77p 27.11p 25.50p 26.77p 929391
23/06/2014 27.20p 27.54p 25.50p 26.77p 102689
20/06/2014 27.20p 28.05p 26.35p 27.20p 185512
19/06/2014 27.20p 27.20p 25.50p 27.20p 33624
18/06/2014 27.20p 27.20p 26.35p 27.20p 86783
17/06/2014 26.77p 27.20p 26.01p 27.20p 105439
16/06/2014 28.48p 28.48p 26.61p 26.77p 196517
13/06/2014 28.48p 28.48p 26.35p 27.63p 159301
12/06/2014 28.05p 31.45p 26.77p 28.48p 232566
11/06/2014 25.92p 27.20p 25.92p 26.77p 244968
10/06/2014 26.35p 27.03p 25.50p 26.35p 117012
09/06/2014 26.35p 26.35p 25.50p 26.35p 3359
06/06/2014 26.77p 28.05p 25.92p 26.35p 85102
05/06/2014 25.50p 27.03p 24.65p 26.77p 102982
04/06/2014 27.20p 27.20p 24.65p 25.50p 167700
03/06/2014 29.32p 29.32p 26.35p 26.77p 137631
02/06/2014 30.18p 30.18p 27.20p 29.32p 54624
30/05/2014 30.18p 30.18p 28.05p 30.18p 25008
29/05/2014 30.18p 30.60p 29.37p 30.18p 26722
28/05/2014 31.45p 31.45p 29.32p 30.18p 28237
27/05/2014 31.88p 31.88p 30.60p 31.45p 22664
23/05/2014 33.15p 33.15p 31.45p 31.88p 33241
22/05/2014 33.15p 33.15p 32.30p 33.15p 52614
21/05/2014 32.73p 33.15p 31.49p 33.15p 36493
20/05/2014 32.30p 33.15p 31.71p 32.73p 30002
19/05/2014 32.30p 32.47p 31.96p 32.30p 15899
16/05/2014 33.15p 33.75p 30.64p 32.30p 108180
15/05/2014 33.15p 33.58p 32.34p 33.15p 58298
14/05/2014 32.73p 33.15p 30.60p 33.15p 354441
13/05/2014 32.73p 32.73p 30.60p 31.88p 27029
12/05/2014 33.15p 33.15p 31.45p 33.15p 30166
09/05/2014 32.73p 33.15p 31.45p 33.15p 99181
08/05/2014 32.30p 33.11p 32.30p 32.73p 22773
07/05/2014 32.30p 33.11p 31.45p 32.30p 40007
06/05/2014 31.45p 33.11p 31.03p 32.30p 89042
02/05/2014 30.60p 32.30p 29.78p 31.45p 94979
01/05/2014 30.60p 30.60p 29.75p 30.60p 34156
30/04/2014 30.18p 32.30p 28.05p 30.60p 384273
29/04/2014 30.18p 30.43p 29.75p 30.18p 22045
28/04/2014 30.18p 30.60p 29.75p 30.18p 38219
25/04/2014 29.75p 31.28p 29.75p 30.18p 42700
24/04/2014 28.48p 30.60p 28.48p 29.75p 282730
23/04/2014 29.32p 29.32p 27.20p 28.48p 23150
22/04/2014 29.75p 30.26p 28.90p 29.32p 62317
17/04/2014 30.60p 30.60p 28.90p 29.75p 46083
16/04/2014 30.60p 30.60p 29.75p 30.60p 43076
15/04/2014 31.03p 31.03p 29.75p 30.18p 60338
14/04/2014 31.03p 31.45p 30.60p 31.03p 130502
11/04/2014 31.03p 31.28p 30.60p 31.03p 95142
10/04/2014 31.88p 31.88p 28.90p 28.90p 130770
09/04/2014 31.88p 31.96p 28.90p 28.90p 32960
08/04/2014 32.73p 32.73p 31.45p 31.88p 30802
07/04/2014 31.03p 32.98p 29.75p 32.73p 273067
04/04/2014 30.60p 31.45p 30.60p 31.03p 76809
03/04/2014 31.03p 31.45p 29.84p 31.45p 73529
02/04/2014 31.03p 31.03p 29.75p 31.03p 65470
01/04/2014 31.45p 31.45p 29.75p 31.03p 68371
31/03/2014 31.03p 31.03p 29.75p 31.03p 92468
28/03/2014 31.03p 31.45p 28.90p 28.90p 6471
27/03/2014 31.03p 31.03p 30.60p 31.03p 15294
26/03/2014 31.45p 34.73p 30.60p 31.03p 26109
25/03/2014 31.45p 32.30p 30.60p 31.45p 368659
24/03/2014 32.30p 32.30p 30.60p 31.45p 20757
21/03/2014 31.88p 32.30p 30.60p 32.30p 35363
20/03/2014 32.73p 32.73p 30.60p 31.88p 76072
19/03/2014 32.73p 32.73p 32.30p 32.73p 14244
18/03/2014 32.73p 32.81p 32.30p 32.73p 40424
17/03/2014 33.15p 34.00p 32.30p 34.00p 32510
14/03/2014 33.15p 33.15p 31.03p 33.15p 39213
13/03/2014 34.85p 34.85p 32.30p 33.15p 75767
12/03/2014 34.85p 34.85p 33.15p 34.85p 30226
11/03/2014 33.58p 33.58p 32.30p 33.58p 38043
10/03/2014 34.00p 34.00p 33.15p 33.58p 15504
07/03/2014 34.42p 34.85p 33.15p 34.00p 127640
06/03/2014 34.85p 34.85p 32.73p 34.42p 43507
05/03/2014 33.15p 33.15p 31.45p 32.73p 112454
04/03/2014 32.30p 33.15p 31.48p 33.15p 21916
03/03/2014 33.15p 33.15p 31.45p 32.30p 89710
28/02/2014 33.15p 33.66p 33.15p 33.15p 1751
27/02/2014 32.73p 33.15p 31.45p 33.15p 42353
26/02/2014 33.58p 33.83p 30.94p 32.73p 83845
25/02/2014 33.58p 33.58p 33.15p 33.58p 44341
24/02/2014 34.42p 34.76p 32.30p 33.58p 85837

*Close Price adjusted for both dividends and splits