1. Share Prices

  2. Kefi Gold And Copper PLC (KEFI)

0.58p-0.00 (-0.52%)30 Aug 2024, 16:47
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
Aug 30, 20240.61p0.61p0.56p0.58p18,463,715
Aug 29, 20240.60p0.60p0.57p0.58p11,505,018
Aug 28, 20240.62p0.62p0.57p0.58p17,503,860
Aug 27, 20240.59p0.62p0.57p0.57p41,063,656
Aug 23, 20240.60p0.62p0.58p0.59p19,261,587
Aug 22, 20240.60p0.60p0.58p0.59p34,736,905
Aug 21, 20240.62p0.62p0.57p0.58p19,321,037
Aug 20, 20240.57p0.60p0.57p0.58p77,680,419
Aug 19, 20240.59p0.60p0.56p0.57p11,904,742
Aug 16, 20240.57p0.59p0.54p0.57p25,034,680
Aug 15, 20240.59p0.59p0.54p0.56p9,755,033
Aug 14, 20240.55p0.59p0.53p0.55p41,361,792
Aug 13, 20240.57p0.57p0.54p0.55p66,641,058
Aug 12, 20240.58p0.65p0.57p0.57p19,744,716
Aug 9, 20240.58p0.65p0.57p0.58p9,183,603
Aug 8, 20240.57p0.61p0.57p0.58p18,520,115
Aug 7, 20240.57p0.62p0.57p0.59p9,272,231
Aug 6, 20240.59p0.65p0.58p0.58p8,900,712
Aug 5, 20240.59p0.62p0.57p0.59p19,121,809
Aug 2, 20240.60p0.64p0.58p0.60p2,738,720
Aug 1, 20240.62p0.65p0.58p0.60p18,910,582
Jul 31, 20240.61p0.63p0.59p0.61p34,362,756
Jul 30, 20240.62p0.64p0.58p0.60p42,435,318
Jul 29, 20240.65p0.65p0.60p0.60p15,877,407
Jul 26, 20240.61p0.65p0.57p0.60p32,536,705
Jul 25, 20240.61p0.65p0.61p0.61p11,475,289
Jul 24, 20240.64p0.64p0.61p0.62p9,748,502
Jul 23, 20240.65p0.70p0.60p0.62p24,834,164
Jul 22, 20240.70p0.70p0.63p0.66p31,913,451
Jul 19, 20240.70p0.70p0.67p0.68p12,852,193
Jul 18, 20240.68p0.70p0.65p0.68p18,770,732
Jul 17, 20240.65p0.67p0.63p0.65p9,356,057
Jul 16, 20240.64p0.66p0.64p0.64p4,719,799
Jul 15, 20240.66p0.66p0.63p0.65p10,609,388
Jul 12, 20240.61p0.66p0.61p0.65p54,138,597
Jul 11, 20240.61p0.65p0.61p0.63p7,866,433
Jul 10, 20240.63p0.65p0.61p0.62p5,438,546
Jul 9, 20240.61p0.65p0.61p0.63p11,029,642
Jul 8, 20240.60p0.65p0.60p0.63p6,039,219
Jul 5, 20240.60p0.65p0.60p0.61p6,254,964
Jul 4, 20240.62p0.65p0.59p0.63p13,462,001
Jul 3, 20240.60p0.64p0.58p0.59p24,459,857
Jul 2, 20240.65p0.65p0.60p0.62p5,725,892
Jul 1, 20240.61p0.65p0.61p0.63p4,243,836
Jun 28, 20240.65p0.65p0.61p0.63p5,594,319
Jun 27, 20240.65p0.65p0.61p0.63p2,481,292
Jun 26, 20240.62p0.65p0.60p0.62p6,122,653
Jun 25, 20240.65p0.65p0.61p0.64p3,124,464
Jun 24, 20240.62p0.65p0.61p0.62p5,427,360
Jun 21, 20240.62p0.65p0.61p0.62p16,293,009
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.