0.58p-0.00 (-0.52%)30 Aug 2024, 16:47
Kefi Gold And Copper PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 0.61p | 0.61p | 0.56p | 0.58p | 18,463,715 |
Aug 29, 2024 | 0.60p | 0.60p | 0.57p | 0.58p | 11,505,018 |
Aug 28, 2024 | 0.62p | 0.62p | 0.57p | 0.58p | 17,503,860 |
Aug 27, 2024 | 0.59p | 0.62p | 0.57p | 0.57p | 41,063,656 |
Aug 23, 2024 | 0.60p | 0.62p | 0.58p | 0.59p | 19,261,587 |
Aug 22, 2024 | 0.60p | 0.60p | 0.58p | 0.59p | 34,736,905 |
Aug 21, 2024 | 0.62p | 0.62p | 0.57p | 0.58p | 19,321,037 |
Aug 20, 2024 | 0.57p | 0.60p | 0.57p | 0.58p | 77,680,419 |
Aug 19, 2024 | 0.59p | 0.60p | 0.56p | 0.57p | 11,904,742 |
Aug 16, 2024 | 0.57p | 0.59p | 0.54p | 0.57p | 25,034,680 |
Aug 15, 2024 | 0.59p | 0.59p | 0.54p | 0.56p | 9,755,033 |
Aug 14, 2024 | 0.55p | 0.59p | 0.53p | 0.55p | 41,361,792 |
Aug 13, 2024 | 0.57p | 0.57p | 0.54p | 0.55p | 66,641,058 |
Aug 12, 2024 | 0.58p | 0.65p | 0.57p | 0.57p | 19,744,716 |
Aug 9, 2024 | 0.58p | 0.65p | 0.57p | 0.58p | 9,183,603 |
Aug 8, 2024 | 0.57p | 0.61p | 0.57p | 0.58p | 18,520,115 |
Aug 7, 2024 | 0.57p | 0.62p | 0.57p | 0.59p | 9,272,231 |
Aug 6, 2024 | 0.59p | 0.65p | 0.58p | 0.58p | 8,900,712 |
Aug 5, 2024 | 0.59p | 0.62p | 0.57p | 0.59p | 19,121,809 |
Aug 2, 2024 | 0.60p | 0.64p | 0.58p | 0.60p | 2,738,720 |
Aug 1, 2024 | 0.62p | 0.65p | 0.58p | 0.60p | 18,910,582 |
Jul 31, 2024 | 0.61p | 0.63p | 0.59p | 0.61p | 34,362,756 |
Jul 30, 2024 | 0.62p | 0.64p | 0.58p | 0.60p | 42,435,318 |
Jul 29, 2024 | 0.65p | 0.65p | 0.60p | 0.60p | 15,877,407 |
Jul 26, 2024 | 0.61p | 0.65p | 0.57p | 0.60p | 32,536,705 |
Jul 25, 2024 | 0.61p | 0.65p | 0.61p | 0.61p | 11,475,289 |
Jul 24, 2024 | 0.64p | 0.64p | 0.61p | 0.62p | 9,748,502 |
Jul 23, 2024 | 0.65p | 0.70p | 0.60p | 0.62p | 24,834,164 |
Jul 22, 2024 | 0.70p | 0.70p | 0.63p | 0.66p | 31,913,451 |
Jul 19, 2024 | 0.70p | 0.70p | 0.67p | 0.68p | 12,852,193 |
Jul 18, 2024 | 0.68p | 0.70p | 0.65p | 0.68p | 18,770,732 |
Jul 17, 2024 | 0.65p | 0.67p | 0.63p | 0.65p | 9,356,057 |
Jul 16, 2024 | 0.64p | 0.66p | 0.64p | 0.64p | 4,719,799 |
Jul 15, 2024 | 0.66p | 0.66p | 0.63p | 0.65p | 10,609,388 |
Jul 12, 2024 | 0.61p | 0.66p | 0.61p | 0.65p | 54,138,597 |
Jul 11, 2024 | 0.61p | 0.65p | 0.61p | 0.63p | 7,866,433 |
Jul 10, 2024 | 0.63p | 0.65p | 0.61p | 0.62p | 5,438,546 |
Jul 9, 2024 | 0.61p | 0.65p | 0.61p | 0.63p | 11,029,642 |
Jul 8, 2024 | 0.60p | 0.65p | 0.60p | 0.63p | 6,039,219 |
Jul 5, 2024 | 0.60p | 0.65p | 0.60p | 0.61p | 6,254,964 |
Jul 4, 2024 | 0.62p | 0.65p | 0.59p | 0.63p | 13,462,001 |
Jul 3, 2024 | 0.60p | 0.64p | 0.58p | 0.59p | 24,459,857 |
Jul 2, 2024 | 0.65p | 0.65p | 0.60p | 0.62p | 5,725,892 |
Jul 1, 2024 | 0.61p | 0.65p | 0.61p | 0.63p | 4,243,836 |
Jun 28, 2024 | 0.65p | 0.65p | 0.61p | 0.63p | 5,594,319 |
Jun 27, 2024 | 0.65p | 0.65p | 0.61p | 0.63p | 2,481,292 |
Jun 26, 2024 | 0.62p | 0.65p | 0.60p | 0.62p | 6,122,653 |
Jun 25, 2024 | 0.65p | 0.65p | 0.61p | 0.64p | 3,124,464 |
Jun 24, 2024 | 0.62p | 0.65p | 0.61p | 0.62p | 5,427,360 |
Jun 21, 2024 | 0.62p | 0.65p | 0.61p | 0.62p | 16,293,009 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.