0.55p-0.01 (-2.68%)25 Feb 2025, 16:23
Kefi Gold And Copper PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 31, 2025 | 0.47p | 0.50p | 0.45p | 0.49p | 53,366,529 |
Jan 30, 2025 | 0.47p | 0.50p | 0.44p | 0.45p | 39,535,050 |
Jan 29, 2025 | 0.47p | 0.50p | 0.47p | 0.47p | 17,782,891 |
Jan 28, 2025 | 0.47p | 0.49p | 0.47p | 0.48p | 7,123,393 |
Jan 27, 2025 | 0.48p | 0.52p | 0.47p | 0.48p | 27,965,748 |
Jan 24, 2025 | 0.47p | 0.50p | 0.47p | 0.47p | 17,991,033 |
Jan 23, 2025 | 0.48p | 0.50p | 0.47p | 0.47p | 19,523,969 |
Jan 22, 2025 | 0.47p | 0.52p | 0.47p | 0.48p | 31,851,008 |
Jan 21, 2025 | 0.49p | 0.50p | 0.47p | 0.48p | 28,300,490 |
Jan 20, 2025 | 0.48p | 0.51p | 0.47p | 0.48p | 9,170,272 |
Jan 17, 2025 | 0.48p | 0.49p | 0.47p | 0.48p | 13,232,526 |
Jan 16, 2025 | 0.51p | 0.51p | 0.47p | 0.48p | 19,199,555 |
Jan 15, 2025 | 0.47p | 0.50p | 0.47p | 0.48p | 10,046,493 |
Jan 14, 2025 | 0.47p | 0.51p | 0.47p | 0.49p | 31,419,533 |
Jan 13, 2025 | 0.49p | 0.52p | 0.47p | 0.48p | 18,385,182 |
Jan 10, 2025 | 0.51p | 0.52p | 0.48p | 0.48p | 17,823,840 |
Jan 9, 2025 | 0.48p | 0.51p | 0.48p | 0.49p | 30,320,045 |
Jan 8, 2025 | 0.52p | 0.52p | 0.47p | 0.48p | 29,708,297 |
Jan 7, 2025 | 0.50p | 0.52p | 0.48p | 0.49p | 90,343,874 |
Jan 6, 2025 | 0.47p | 0.49p | 0.47p | 0.48p | 64,610,904 |
Jan 3, 2025 | 0.50p | 0.50p | 0.47p | 0.47p | 34,936,156 |
Jan 2, 2025 | 0.48p | 0.51p | 0.47p | 0.48p | 27,479,478 |
Dec 31, 2024 | 0.50p | 0.50p | 0.48p | 0.48p | 25,890,711 |
Dec 30, 2024 | 0.49p | 0.51p | 0.48p | 0.49p | 26,235,256 |
Dec 27, 2024 | 0.49p | 0.51p | 0.49p | 0.50p | 7,857,071 |
Dec 24, 2024 | 0.49p | 0.51p | 0.49p | 0.50p | 15,434,686 |
Dec 23, 2024 | 0.49p | 0.51p | 0.48p | 0.50p | 34,669,897 |
Dec 20, 2024 | 0.51p | 0.51p | 0.50p | 0.50p | 6,685,089 |
Dec 19, 2024 | 0.50p | 0.51p | 0.49p | 0.51p | 32,894,183 |
Dec 18, 2024 | 0.50p | 0.52p | 0.50p | 0.51p | 25,071,168 |
Dec 17, 2024 | 0.53p | 0.53p | 0.50p | 0.51p | 94,292,698 |
Dec 16, 2024 | 0.50p | 0.53p | 0.50p | 0.51p | 17,226,641 |
Dec 13, 2024 | 0.50p | 0.53p | 0.50p | 0.50p | 8,494,152 |
Dec 12, 2024 | 0.51p | 0.53p | 0.51p | 0.51p | 29,316,829 |
Dec 11, 2024 | 0.50p | 0.53p | 0.49p | 0.51p | 60,660,950 |
Dec 10, 2024 | 0.49p | 0.51p | 0.48p | 0.51p | 112,100,290 |
Dec 9, 2024 | 0.49p | 0.53p | 0.48p | 0.49p | 24,389,815 |
Dec 6, 2024 | 0.50p | 0.53p | 0.49p | 0.50p | 62,163,539 |
Dec 5, 2024 | 0.51p | 0.54p | 0.49p | 0.51p | 154,759,980 |
Dec 4, 2024 | 0.53p | 0.57p | 0.50p | 0.51p | 160,859,862 |
Dec 3, 2024 | 0.52p | 0.55p | 0.50p | 0.52p | 559,818,349 |
Dec 2, 2024 | 0.65p | 0.70p | 0.61p | 0.65p | 34,028,336 |
Nov 29, 2024 | 0.62p | 0.70p | 0.62p | 0.68p | 99,985,725 |
Nov 28, 2024 | 0.61p | 0.65p | 0.58p | 0.62p | 36,008,196 |
Nov 27, 2024 | 0.65p | 0.65p | 0.60p | 0.60p | 25,989,948 |
Nov 26, 2024 | 0.62p | 0.65p | 0.58p | 0.61p | 24,713,207 |
Nov 25, 2024 | 0.62p | 0.65p | 0.58p | 0.62p | 9,018,680 |
Nov 22, 2024 | 0.61p | 0.65p | 0.58p | 0.59p | 16,620,063 |
Nov 21, 2024 | 0.62p | 0.65p | 0.58p | 0.61p | 49,509,373 |
Nov 20, 2024 | 0.61p | 0.65p | 0.58p | 0.64p | 82,848,120 |
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 |
---|---|---|
Smith & Nephew PLC | 1,107.50 | 6.13 |
Goodwin PLC | 7,020.00 | 0.00 |
Wood Group (John) PLC | 38.40 | 2.89 |
Ocado Group PLC | 323.80 | 3.78 |
Bae Systems PLC | 1,366.00 | 4.67 |
Crest Nicholson Holdings PLC | 157.90 | 3.20 |
Fallers
Company | Price | % Chg |
---|---|---|
Cmc Markets PLC | 198.40 | -6.19 |
Raspberry Pi Holdings PLC | 591.00 | -5.29 |
Polar Capital Technology Trust PLC | 336.00 | -4.27 |
Allianz Technology Trust PLC | 406.00 | -3.56 |
Aston Martin Lagonda Global Holdings PLC | 110.20 | -4.34 |
Future PLC | 960.00 | -3.52 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.