1. Share Prices

  2. Kefi Gold And Copper PLC (KEFI)

0.50p-0.01 (-1.57%)19 Dec 2024, 11:53
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
Dec 18, 20240.50p0.52p0.50p0.51p25,071,168
Dec 17, 20240.53p0.53p0.50p0.51p94,292,698
Dec 16, 20240.50p0.53p0.50p0.51p17,226,641
Dec 13, 20240.50p0.53p0.50p0.50p8,494,152
Dec 12, 20240.51p0.53p0.51p0.51p29,316,829
Dec 11, 20240.50p0.53p0.49p0.51p60,660,950
Dec 10, 20240.49p0.51p0.48p0.51p112,100,290
Dec 9, 20240.49p0.53p0.48p0.49p24,389,815
Dec 6, 20240.50p0.53p0.49p0.50p62,163,539
Dec 5, 20240.51p0.54p0.49p0.51p154,759,980
Dec 4, 20240.53p0.57p0.50p0.51p160,859,862
Dec 3, 20240.52p0.55p0.50p0.52p559,818,349
Dec 2, 20240.65p0.70p0.61p0.65p34,028,336
Nov 29, 20240.62p0.70p0.62p0.68p99,985,725
Nov 28, 20240.61p0.65p0.58p0.62p36,008,196
Nov 27, 20240.65p0.65p0.60p0.60p25,989,948
Nov 26, 20240.62p0.65p0.58p0.61p24,713,207
Nov 25, 20240.62p0.65p0.58p0.62p9,018,680
Nov 22, 20240.61p0.65p0.58p0.59p16,620,063
Nov 21, 20240.62p0.65p0.58p0.61p49,509,373
Nov 20, 20240.61p0.65p0.58p0.64p82,848,120
Nov 19, 20240.61p0.64p0.60p0.61p31,791,029
Nov 18, 20240.60p0.65p0.58p0.62p23,971,301
Nov 15, 20240.62p0.65p0.59p0.61p12,095,854
Nov 14, 20240.61p0.64p0.58p0.60p30,231,757
Nov 13, 20240.63p0.64p0.57p0.59p74,192,522
Nov 12, 20240.65p0.66p0.60p0.62p20,242,823
Nov 11, 20240.62p0.64p0.60p0.62p89,129,576
Nov 8, 20240.67p0.67p0.60p0.62p54,663,670
Nov 7, 20240.58p0.69p0.57p0.64p91,447,423
Nov 6, 20240.65p0.69p0.56p0.58p142,073,593
Nov 5, 20240.69p0.69p0.60p0.62p18,605,928
Nov 4, 20240.62p0.69p0.58p0.63p40,260,818
Nov 1, 20240.61p0.61p0.58p0.61p20,090,158
Oct 31, 20240.57p0.61p0.57p0.59p41,786,606
Oct 30, 20240.60p0.60p0.55p0.59p6,528,377
Oct 29, 20240.60p0.60p0.54p0.56p31,172,138
Oct 28, 20240.60p0.60p0.57p0.59p13,766,450
Oct 25, 20240.59p0.61p0.57p0.59p21,392,174
Oct 24, 20240.59p0.61p0.59p0.59p15,387,245
Oct 23, 20240.59p0.61p0.57p0.58p16,784,372
Oct 22, 20240.58p0.61p0.58p0.59p10,500,544
Oct 21, 20240.61p0.61p0.57p0.60p24,045,531
Oct 18, 20240.60p0.61p0.57p0.59p10,849,721
Oct 17, 20240.57p0.61p0.56p0.60p16,021,276
Oct 16, 20240.58p0.58p0.55p0.57p31,009,177
Oct 15, 20240.55p0.58p0.55p0.57p8,953,677
Oct 14, 20240.59p0.59p0.55p0.55p13,960,933
Oct 11, 20240.58p0.60p0.57p0.57p17,732,933
Oct 10, 20240.58p0.60p0.58p0.58p18,219,699
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC149.607.86
Pennon Group PLC601.502.73
W.A.G Payment Solutions PLC79.802.31
Severn Trent PLC2,587.001.45
Sthree PLC266.501.33
Patria Private Equity Trust PLC547.001.30

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,421.37-5.37
Dr. Martens PLC72.90-4.58
Future PLC947.50-4.39
Ceres Power Holdings PLC167.90-4.33
Baillie Gifford Us Growth Trust PLC279.56-3.77
Intermediate Capital Group PLC2,058.00-3.56