0.77p+0.00 (+0.52%)17 Jan 2022, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kefi Gold And Copper PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 20220.74p0.80p0.72p0.77p13,345,175
Jan 13, 20220.71p0.75p0.71p0.72p10,974,207
Jan 12, 20220.73p0.76p0.71p0.72p27,542,789
Jan 11, 20220.76p0.80p0.73p0.76p15,259,990
Jan 10, 20220.80p0.80p0.75p0.78p13,447,411
Jan 7, 20220.80p0.80p0.75p0.78p5,854,314
Jan 6, 20220.80p0.82p0.78p0.79p19,064,002
Jan 5, 20220.80p0.82p0.75p0.79p37,681,829
Jan 4, 20220.80p0.82p0.75p0.79p5,436,767
Dec 31, 20210.80p0.90p0.78p0.79p10,984,536
Dec 30, 20210.79p0.80p0.76p0.79p245,739,436
Dec 29, 20210.80p0.90p0.77p0.78p8,629,875
Dec 24, 20210.80p0.84p0.75p0.79p21,643,228
Dec 23, 20210.75p0.90p0.75p0.80p21,461,311
Dec 22, 20210.82p0.99p0.76p0.77p21,735,509
Dec 21, 20210.94p1.10p0.76p0.79p25,428,441
Dec 20, 20210.99p1.15p0.90p1.04p348,360
Dec 17, 20210.99p1.10p0.93p1.02p6,725,186
Dec 16, 20211.15p1.15p0.90p1.01p992,429
Dec 15, 20211.00p1.05p0.90p0.95p2,963,401
Dec 14, 20211.09p1.15p0.90p1.01p3,628,618
Dec 13, 20211.10p1.20p1.00p1.06p8,543,754
Dec 10, 20211.05p1.10p0.90p1.02p1,569,400
Dec 9, 20210.96p1.10p0.92p1.02p1,788,648
Dec 8, 20211.00p1.10p0.90p0.99p2,353,554
Dec 7, 20211.06p1.10p0.90p0.97p5,756,255
Dec 6, 20210.88p1.10p0.84p1.03p16,780,009
Dec 3, 20210.89p0.90p0.80p0.86p3,830,239
Dec 2, 20210.80p0.90p0.80p0.83p5,953,180
Dec 1, 20210.83p0.90p0.80p0.85p3,713,071
Nov 30, 20210.82p0.90p0.80p0.85p1,469,890
Nov 29, 20210.85p0.90p0.82p0.86p7,518,832
Nov 26, 20210.91p1.10p0.81p0.86p11,493,212
Nov 25, 20210.89p1.09p0.86p0.92p7,338,289
Nov 24, 20210.93p1.10p0.90p0.94p2,519,795
Nov 23, 20210.98p1.10p0.90p1.01p2,660,376
Nov 22, 20211.10p1.10p0.94p0.96p2,025,974
Nov 19, 20210.98p1.10p0.90p1.04p4,567,857
Nov 18, 20211.10p1.10p0.94p1.03p5,227,894
Nov 17, 20210.94p1.10p0.92p1.02p14,543,116
Nov 16, 20211.00p1.10p0.80p0.96p14,710,677
Nov 15, 20210.88p1.00p0.80p0.91p6,867,523
Nov 12, 20210.90p1.00p0.80p0.88p21,353,579
Nov 11, 20211.00p1.00p0.88p0.93p16,687,318
Nov 10, 20211.05p1.20p0.92p0.97p12,703,145
Nov 9, 20211.04p1.15p0.92p0.96p8,297,043
Nov 8, 20210.90p1.10p0.90p1.01p5,397,952
Nov 5, 20210.97p1.05p0.90p0.98p8,247,601
Nov 4, 20211.00p1.20p0.90p0.98p10,200,363
Nov 3, 20211.01p1.20p0.95p1.00p26,327,081
Showing 1 to 50 of 252