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
21/02/2014 33.58p 34.85p 33.15p 34.42p 25869
20/02/2014 33.58p 34.00p 32.30p 33.58p 76609
19/02/2014 33.58p 34.00p 33.15p 33.58p 34546
18/02/2014 33.58p 34.51p 33.19p 33.58p 22976
17/02/2014 33.58p 34.00p 33.15p 33.58p 74594
14/02/2014 33.58p 34.00p 33.15p 33.58p 551515
13/02/2014 34.00p 34.00p 33.32p 33.58p 418044
12/02/2014 34.00p 34.00p 32.30p 34.00p 13821
11/02/2014 34.42p 34.42p 33.15p 34.00p 24071
10/02/2014 34.00p 34.42p 33.66p 34.42p 193093
07/02/2014 34.00p 34.85p 33.15p 34.00p 63362
06/02/2014 34.00p 34.34p 33.15p 34.00p 319791
05/02/2014 34.85p 34.85p 33.15p 34.00p 77710
04/02/2014 34.42p 35.70p 33.15p 34.85p 420948
03/02/2014 32.73p 34.42p 30.60p 34.42p 279465
31/01/2014 32.30p 32.64p 30.60p 32.30p 91112
30/01/2014 31.45p 32.47p 31.45p 32.30p 41511
29/01/2014 31.45p 31.79p 29.75p 31.45p 8083
28/01/2014 31.88p 31.96p 30.60p 31.45p 19929
27/01/2014 30.60p 33.15p 30.60p 31.88p 90969
24/01/2014 30.60p 31.45p 29.75p 30.60p 36252
23/01/2014 29.32p 31.03p 29.32p 30.60p 37979
22/01/2014 30.18p 30.26p 28.90p 29.32p 7640
21/01/2014 30.18p 30.34p 28.90p 30.18p 35489
20/01/2014 30.18p 30.43p 28.75p 30.18p 36977
17/01/2014 31.03p 31.03p 28.90p 30.18p 72577
16/01/2014 31.88p 32.30p 29.75p 31.03p 49181
15/01/2014 32.73p 32.73p 30.43p 31.88p 86649
14/01/2014 35.70p 35.70p 31.45p 32.73p 140588
13/01/2014 32.73p 33.58p 31.71p 33.15p 61080
10/01/2014 31.45p 33.15p 30.77p 32.73p 243465
09/01/2014 31.45p 31.79p 30.60p 31.45p 121862
08/01/2014 31.03p 31.79p 31.03p 31.45p 17402
07/01/2014 33.15p 33.15p 30.60p 31.03p 118669
06/01/2014 33.15p 33.15p 32.30p 33.15p 29707
03/01/2014 32.73p 33.49p 32.39p 33.15p 40337
02/01/2014 31.45p 33.92p 31.45p 32.73p 35713
31/12/2013 31.45p 32.30p 30.60p 31.45p 31053
30/12/2013 32.73p 34.00p 30.60p 31.45p 52590
27/12/2013 32.73p 33.07p 31.45p 32.73p 43615
24/12/2013 31.03p 32.73p 31.03p 32.73p 69214
23/12/2013 31.03p 31.41p 30.60p 31.03p 64573
20/12/2013 31.03p 31.45p 30.60p 31.03p 46389
19/12/2013 31.45p 31.45p 30.60p 31.03p 81599
18/12/2013 31.88p 32.00p 30.60p 31.45p 68693
17/12/2013 34.00p 34.00p 29.92p 34.00p 185719
16/12/2013 34.42p 34.54p 33.15p 34.00p 63375
13/12/2013 35.28p 35.36p 32.47p 34.42p 211018
12/12/2013 35.70p 35.70p 34.85p 35.28p 172079
11/12/2013 36.13p 37.40p 34.85p 37.40p 473706
10/12/2013 36.55p 36.55p 35.02p 36.55p 48476
09/12/2013 35.28p 37.06p 35.28p 36.55p 43192
06/12/2013 35.70p 37.40p 33.15p 33.15p 89181
05/12/2013 38.25p 38.25p 36.07p 36.97p 104204
04/12/2013 39.10p 39.10p 37.40p 38.25p 43993
03/12/2013 39.95p 40.46p 37.91p 39.10p 64544
02/12/2013 39.95p 40.38p 37.40p 39.95p 64279
29/11/2013 41.65p 41.65p 39.10p 39.95p 70101
28/11/2013 40.80p 45.90p 40.80p 41.65p 351842
27/11/2013 39.95p 42.37p 38.25p 40.80p 134149
26/11/2013 39.53p 41.99p 38.25p 39.95p 94318
25/11/2013 36.97p 40.04p 35.70p 39.53p 134424
22/11/2013 37.82p 37.82p 35.70p 36.97p 23726
21/11/2013 37.82p 37.82p 35.70p 37.82p 10164
20/11/2013 37.82p 37.82p 36.55p 37.82p 25276
19/11/2013 37.82p 37.82p 36.21p 37.82p 146583
18/11/2013 37.82p 38.25p 36.55p 37.82p 26957
15/11/2013 38.67p 39.10p 37.40p 37.82p 73191
14/11/2013 38.25p 39.10p 37.74p 38.67p 40867
13/11/2013 39.95p 40.12p 37.40p 38.25p 68384
12/11/2013 38.67p 39.95p 37.82p 39.95p 98187
11/11/2013 39.95p 39.95p 38.02p 38.67p 27054
08/11/2013 39.10p 40.80p 38.25p 39.95p 79834
07/11/2013 38.25p 40.29p 37.66p 39.10p 32714
06/11/2013 36.55p 39.10p 36.55p 38.25p 104564
05/11/2013 38.67p 39.10p 36.21p 37.40p 102063
04/11/2013 41.23p 41.23p 38.67p 38.67p 80580
01/11/2013 39.95p 41.65p 38.59p 41.23p 62759
31/10/2013 38.25p 39.95p 38.25p 39.95p 103551
30/10/2013 38.67p 38.93p 37.74p 38.25p 80940
29/10/2013 38.67p 39.44p 37.78p 38.67p 55437
28/10/2013 39.53p 39.61p 38.49p 38.67p 39740
25/10/2013 39.53p 39.95p 38.42p 39.53p 69197
24/10/2013 39.53p 41.65p 39.10p 39.53p 50952
23/10/2013 39.95p 40.38p 38.25p 39.53p 109261
22/10/2013 39.95p 41.40p 39.10p 39.95p 193161
21/10/2013 41.23p 41.42p 38.25p 39.95p 259874
18/10/2013 39.95p 41.44p 38.25p 41.23p 289388
17/10/2013 39.53p 40.38p 39.19p 39.95p 387707
16/10/2013 42.50p 42.50p 38.98p 39.53p 548243
15/10/2013 43.35p 44.16p 40.80p 42.50p 199686
14/10/2013 48.45p 48.45p 42.67p 43.35p 229172
11/10/2013 45.90p 48.45p 45.90p 48.45p 58748
10/10/2013 45.90p 46.75p 45.39p 45.90p 31516
09/10/2013 45.48p 48.45p 44.20p 44.20p 36215
08/10/2013 46.32p 47.43p 44.20p 45.48p 69688
07/10/2013 47.60p 47.60p 45.05p 46.32p 22585
04/10/2013 45.48p 48.45p 45.48p 47.60p 26506
03/10/2013 45.48p 45.90p 43.49p 45.48p 55067
02/10/2013 45.05p 45.90p 44.71p 45.48p 22316
01/10/2013 45.48p 46.37p 43.61p 45.05p 84723
30/09/2013 45.48p 45.48p 44.20p 45.48p 20588
27/09/2013 45.48p 46.41p 44.20p 45.48p 46094
26/09/2013 46.32p 46.58p 44.20p 45.48p 57898
25/09/2013 46.32p 48.03p 45.05p 46.32p 5329
24/09/2013 48.03p 48.03p 45.05p 46.32p 64548
23/09/2013 50.15p 50.15p 46.75p 48.03p 25486
20/09/2013 48.45p 48.96p 47.60p 48.88p 28714
19/09/2013 48.88p 48.96p 46.75p 48.45p 30596
18/09/2013 51.00p 52.70p 46.84p 48.88p 178112
17/09/2013 52.28p 52.45p 49.47p 50.15p 71954
16/09/2013 51.00p 54.40p 50.92p 52.28p 112027
13/09/2013 50.15p 52.70p 49.72p 51.00p 75333
12/09/2013 50.15p 50.49p 47.94p 50.15p 73342
11/09/2013 50.15p 51.00p 46.67p 50.15p 111569
10/09/2013 50.15p 51.00p 49.64p 50.15p 76736
09/09/2013 49.30p 51.00p 48.45p 50.15p 131183
06/09/2013 48.03p 50.49p 47.40p 49.30p 76419
05/09/2013 49.30p 49.64p 46.75p 48.03p 47078
04/09/2013 46.32p 49.30p 45.05p 49.30p 40072
03/09/2013 46.75p 47.60p 44.20p 45.05p 126586
02/09/2013 48.45p 48.45p 46.75p 46.75p 28429
30/08/2013 47.60p 48.96p 46.75p 48.45p 30053
29/08/2013 49.72p 49.72p 46.07p 47.60p 55870
28/08/2013 51.42p 51.51p 48.45p 49.72p 59879
27/08/2013 48.45p 51.85p 47.60p 51.42p 157035
23/08/2013 45.05p 49.13p 45.05p 48.45p 157832
22/08/2013 45.05p 45.39p 44.20p 45.05p 70603
21/08/2013 45.05p 45.05p 44.20p 45.05p 2100
20/08/2013 45.05p 45.05p 44.20p 45.05p 147448
19/08/2013 47.18p 47.18p 44.20p 45.05p 28656
16/08/2013 46.32p 47.18p 44.27p 47.18p 209180
15/08/2013 49.72p 49.72p 45.90p 46.32p 106175
14/08/2013 49.72p 50.58p 49.30p 49.72p 78582
13/08/2013 53.55p 54.40p 48.79p 50.15p 264017
12/08/2013 53.13p 54.82p 51.85p 53.55p 59881
09/08/2013 55.68p 57.63p 51.85p 53.13p 135066
08/08/2013 56.95p 56.95p 51.85p 55.68p 528400
07/08/2013 52.28p 56.10p 51.00p 53.55p 442381
06/08/2013 50.58p 55.59p 50.58p 52.28p 476256
05/08/2013 51.00p 53.55p 48.45p 50.58p 158266
02/08/2013 53.98p 55.25p 49.30p 51.00p 191042
01/08/2013 53.13p 55.08p 50.15p 53.98p 176506
31/07/2013 46.32p 55.25p 45.90p 53.55p 330999
30/07/2013 42.50p 46.75p 42.50p 46.32p 117745
29/07/2013 39.10p 45.03p 38.59p 42.50p 275280
26/07/2013 37.82p 40.90p 37.44p 39.10p 46674
25/07/2013 37.82p 39.10p 37.82p 37.82p 57036
24/07/2013 36.97p 38.42p 36.97p 37.82p 31069
23/07/2013 39.10p 39.10p 36.30p 36.97p 72377
22/07/2013 39.10p 39.74p 38.08p 39.10p 19933
19/07/2013 39.10p 39.95p 37.91p 39.10p 20665
18/07/2013 39.10p 39.95p 37.82p 39.10p 7775
17/07/2013 39.10p 39.95p 37.57p 39.10p 48225
16/07/2013 39.95p 39.95p 37.40p 39.10p 26012
15/07/2013 39.53p 41.65p 38.25p 39.95p 73303
12/07/2013 37.82p 39.95p 37.40p 39.53p 104016
11/07/2013 36.97p 39.10p 36.55p 37.82p 148847
10/07/2013 37.82p 37.82p 36.97p 36.97p 64246
09/07/2013 37.40p 40.80p 35.02p 37.82p 295027
08/07/2013 37.40p 37.40p 36.55p 37.40p 65698
05/07/2013 36.97p 39.10p 34.85p 37.40p 468618
04/07/2013 40.80p 40.80p 39.10p 39.53p 155610
03/07/2013 42.07p 42.50p 39.10p 40.80p 92305
02/07/2013 45.48p 45.48p 41.65p 42.07p 72421
01/07/2013 48.45p 48.45p 44.88p 45.48p 74404
28/06/2013 49.72p 50.23p 46.75p 49.72p 80471
27/06/2013 51.00p 51.77p 48.45p 49.72p 47070
26/06/2013 49.72p 54.40p 48.88p 51.00p 75238
25/06/2013 48.03p 51.00p 48.03p 49.72p 35055
24/06/2013 50.58p 50.58p 46.32p 48.03p 54599
21/06/2013 50.15p 51.34p 49.30p 50.58p 23103
20/06/2013 51.85p 51.85p 48.54p 50.15p 51614
19/06/2013 51.85p 51.85p 50.32p 51.85p 7422
18/06/2013 52.28p 52.28p 49.30p 51.85p 33679
17/06/2013 53.13p 54.48p 51.47p 52.28p 50144
14/06/2013 54.82p 55.25p 51.51p 53.13p 126947
13/06/2013 53.98p 58.65p 52.70p 54.82p 260529
12/06/2013 52.70p 52.87p 51.00p 52.70p 26780
11/06/2013 52.70p 53.21p 51.00p 52.70p 15561
10/06/2013 53.98p 53.98p 51.00p 52.70p 18057
07/06/2013 55.25p 55.25p 52.70p 53.98p 19797
06/06/2013 52.70p 56.10p 52.54p 55.25p 124305
05/06/2013 52.28p 53.55p 52.10p 52.70p 21135
04/06/2013 52.28p 53.55p 51.51p 52.28p 44564
03/06/2013 53.98p 53.98p 51.36p 52.28p 81635
31/05/2013 54.40p 55.25p 53.55p 53.98p 117778
30/05/2013 47.18p 56.10p 46.75p 54.40p 280736
29/05/2013 49.30p 49.30p 45.90p 46.75p 23764
28/05/2013 49.30p 49.94p 47.60p 49.30p 34870
24/05/2013 49.30p 50.15p 47.94p 49.30p 5543
23/05/2013 49.72p 49.81p 48.45p 49.30p 31220
22/05/2013 49.72p 50.23p 48.47p 49.72p 8357
21/05/2013 49.72p 49.72p 48.68p 49.72p 9225
20/05/2013 49.72p 50.66p 49.30p 49.72p 37613
17/05/2013 49.72p 51.00p 45.90p 49.72p 202335
16/05/2013 48.45p 53.30p 48.45p 50.15p 99079
15/05/2013 49.72p 49.72p 48.45p 48.45p 23540
14/05/2013 47.60p 51.85p 47.60p 49.72p 95250
13/05/2013 40.80p 51.73p 40.14p 47.60p 488225

*Close Price adjusted for both dividends and splits