1. Share Prices

  2. Kefi Gold And Copper PLC (KEFI)

0.55p+0.01 (+2.59%)19 Apr 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kefi Gold And Copper PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20240.54p0.57p0.54p0.55p28,970,836
Apr 18, 20240.56p0.58p0.54p0.54p31,913,571
Apr 17, 20240.57p0.58p0.55p0.55p14,996,144
Apr 16, 20240.58p0.59p0.56p0.56p41,665,957
Apr 15, 20240.58p0.59p0.57p0.58p30,158,366
Apr 12, 20240.58p0.60p0.56p0.58p61,106,818
Apr 11, 20240.58p0.60p0.56p0.58p48,842,662
Apr 10, 20240.57p0.59p0.56p0.57p56,483,959
Apr 9, 20240.54p0.58p0.54p0.57p60,554,849
Apr 8, 20240.56p0.56p0.54p0.54p89,086,317
Apr 5, 20240.56p0.59p0.54p0.55p33,879,860
Apr 4, 20240.58p0.58p0.55p0.56p36,064,739
Apr 3, 20240.56p0.60p0.55p0.57p33,239,559
Apr 2, 20240.56p0.60p0.56p0.56p25,307,581
Mar 28, 20240.60p0.60p0.55p0.56p30,397,841
Mar 27, 20240.56p0.60p0.56p0.57p17,971,973
Mar 26, 20240.60p0.60p0.56p0.57p45,505,510
Mar 25, 20240.57p0.58p0.55p0.57p54,991,734
Mar 22, 20240.55p0.57p0.53p0.56p17,709,175
Mar 21, 20240.57p0.57p0.55p0.56p11,664,942
Mar 20, 20240.57p0.58p0.55p0.56p21,431,153
Mar 19, 20240.57p0.58p0.57p0.57p10,471,983
Mar 18, 20240.58p0.58p0.57p0.58p24,083,245
Mar 15, 20240.59p0.60p0.56p0.58p28,260,717
Mar 14, 20240.58p0.58p0.56p0.57p3,161,634
Mar 13, 20240.56p0.58p0.56p0.57p8,348,102
Mar 12, 20240.58p0.58p0.56p0.57p11,518,971
Mar 11, 20240.57p0.58p0.55p0.57p55,605,140
Mar 8, 20240.57p0.60p0.56p0.57p71,184,394
Mar 7, 20240.56p0.58p0.54p0.57p93,117,588
Mar 6, 20240.60p0.62p0.56p0.58p150,250,811
Mar 5, 20240.60p0.64p0.56p0.59p531,550,577
Mar 4, 20240.77p0.84p0.76p0.76p23,778,407
Mar 1, 20240.80p0.85p0.77p0.79p19,453,293
Feb 29, 20240.75p0.85p0.73p0.82p38,835,424
Feb 28, 20240.78p0.85p0.75p0.77p16,411,525
Feb 27, 20240.87p0.91p0.75p0.81p61,483,888
Feb 26, 20240.76p0.92p0.72p0.87p114,253,481
Feb 23, 20240.72p0.76p0.66p0.74p34,274,462
Feb 22, 20240.70p0.74p0.69p0.73p12,930,063
Feb 21, 20240.69p0.75p0.68p0.70p31,293,442
Feb 20, 20240.75p0.75p0.67p0.68p33,282,189
Feb 19, 20240.67p0.75p0.61p0.70p51,649,498
Feb 16, 20240.62p0.67p0.62p0.65p12,128,463
Feb 15, 20240.65p0.67p0.61p0.65p17,069,476
Feb 14, 20240.66p0.67p0.63p0.65p14,424,920
Feb 13, 20240.62p0.68p0.60p0.65p69,252,093
Feb 12, 20240.56p0.61p0.55p0.57p16,434,488
Feb 9, 20240.62p0.62p0.56p0.58p11,242,814
Feb 8, 20240.63p0.63p0.59p0.61p4,685,878
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.