Shares Magazine
0.57p+0.00 (+0.35%)30 May 2025, 16:29
Kefi Gold And Copper PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 0.51p | 0.55p | 0.50p | 0.51p | 31,729,207 |
| Apr 17, 2025 | 0.49p | 0.54p | 0.49p | 0.50p | 21,025,941 |
| Apr 16, 2025 | 0.52p | 0.53p | 0.49p | 0.51p | 56,526,110 |
| Apr 15, 2025 | 0.49p | 0.52p | 0.49p | 0.50p | 40,820,050 |
| Apr 14, 2025 | 0.52p | 0.55p | 0.49p | 0.49p | 46,652,146 |
| Apr 11, 2025 | 0.49p | 0.55p | 0.48p | 0.51p | 97,715,910 |
| Apr 10, 2025 | 0.49p | 0.49p | 0.47p | 0.49p | 8,273,906 |
| Apr 9, 2025 | 0.47p | 0.49p | 0.46p | 0.48p | 36,602,243 |
| Apr 8, 2025 | 0.48p | 0.49p | 0.45p | 0.46p | 75,447,272 |
| Apr 7, 2025 | 0.50p | 0.52p | 0.47p | 0.49p | 81,004,885 |
| Apr 4, 2025 | 0.50p | 0.52p | 0.49p | 0.50p | 26,230,900 |
| Apr 3, 2025 | 0.50p | 0.54p | 0.50p | 0.52p | 8,554,987 |
| Apr 2, 2025 | 0.52p | 0.54p | 0.50p | 0.52p | 35,459,346 |
| Apr 1, 2025 | 0.54p | 0.54p | 0.51p | 0.53p | 42,382,483 |
| Mar 31, 2025 | 0.51p | 0.54p | 0.50p | 0.51p | 27,605,394 |
| Mar 28, 2025 | 0.50p | 0.54p | 0.49p | 0.52p | 62,722,548 |
| Mar 27, 2025 | 0.52p | 0.57p | 0.50p | 0.50p | 42,817,648 |
| Mar 26, 2025 | 0.52p | 0.57p | 0.51p | 0.52p | 13,835,329 |
| Mar 25, 2025 | 0.52p | 0.57p | 0.51p | 0.53p | 24,321,448 |
| Mar 24, 2025 | 0.53p | 0.59p | 0.52p | 0.53p | 56,915,599 |
| Mar 21, 2025 | 0.54p | 0.59p | 0.53p | 0.56p | 29,777,034 |
| Mar 20, 2025 | 0.54p | 0.58p | 0.49p | 0.55p | 123,024,161 |
| Mar 19, 2025 | 0.57p | 0.58p | 0.53p | 0.55p | 22,773,857 |
| Mar 18, 2025 | 0.52p | 0.57p | 0.52p | 0.54p | 86,834,231 |
| Mar 17, 2025 | 0.50p | 0.54p | 0.50p | 0.52p | 11,370,071 |
| Mar 14, 2025 | 0.53p | 0.53p | 0.48p | 0.50p | 35,968,804 |
| Mar 13, 2025 | 0.51p | 0.55p | 0.48p | 0.50p | 53,113,617 |
| Mar 12, 2025 | 0.53p | 0.55p | 0.51p | 0.52p | 24,653,701 |
| Mar 11, 2025 | 0.54p | 0.55p | 0.51p | 0.53p | 58,259,406 |
| Mar 10, 2025 | 0.53p | 0.55p | 0.50p | 0.52p | 19,739,032 |
| Mar 7, 2025 | 0.52p | 0.54p | 0.52p | 0.53p | 49,367,675 |
| Mar 6, 2025 | 0.54p | 0.55p | 0.49p | 0.52p | 40,982,439 |
| Mar 5, 2025 | 0.52p | 0.55p | 0.51p | 0.53p | 23,232,805 |
| Mar 4, 2025 | 0.52p | 0.55p | 0.51p | 0.53p | 20,636,356 |
| Mar 3, 2025 | 0.54p | 0.57p | 0.52p | 0.53p | 17,741,915 |
| Feb 28, 2025 | 0.57p | 0.57p | 0.52p | 0.55p | 31,180,192 |
| Feb 27, 2025 | 0.57p | 0.57p | 0.53p | 0.54p | 22,445,709 |
| Feb 26, 2025 | 0.55p | 0.58p | 0.53p | 0.55p | 115,189,761 |
| Feb 25, 2025 | 0.58p | 0.58p | 0.53p | 0.55p | 40,727,128 |
| Feb 24, 2025 | 0.54p | 0.58p | 0.54p | 0.56p | 93,317,900 |
| Feb 21, 2025 | 0.58p | 0.58p | 0.53p | 0.55p | 36,878,338 |
| Feb 20, 2025 | 0.55p | 0.56p | 0.54p | 0.55p | 32,298,432 |
| Feb 19, 2025 | 0.54p | 0.56p | 0.52p | 0.55p | 90,921,210 |
| Feb 18, 2025 | 0.54p | 0.55p | 0.51p | 0.53p | 61,433,905 |
| Feb 17, 2025 | 0.52p | 0.53p | 0.50p | 0.52p | 23,113,130 |
| Feb 14, 2025 | 0.52p | 0.53p | 0.49p | 0.52p | 30,392,401 |
| Feb 13, 2025 | 0.49p | 0.53p | 0.47p | 0.50p | 75,493,191 |
| Feb 12, 2025 | 0.49p | 0.49p | 0.47p | 0.48p | 8,225,199 |
| Feb 11, 2025 | 0.48p | 0.48p | 0.46p | 0.48p | 18,191,098 |
| Feb 10, 2025 | 0.49p | 0.50p | 0.46p | 0.48p | 26,838,466 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.