KEFI Gold and Copper Plc Recent Share Price (LSE:KEFI)

LSE:KEFI - KEFI Gold and Copper PLC KEFI Gold and Copper Plc
Sector: Materials, Industry: Gold

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2023	GBX	0.61	0.648	0.554	0.634	0.634	+0.031 (+5.14%)	17,834,109
28 Jul 2023	GBX	0.55	0.603	0.55	0.603	0.603	-0.001 (-0.17%)	4,774,977
27 Jul 2023	GBX	0.622	0.638	0.552	0.604	0.604	-0.015 (-2.42%)	64,857,693
26 Jul 2023	GBX	0.63	0.634	0.5722	0.619	0.619	+0.01 (+1.64%)	15,922,858
25 Jul 2023	GBX	0.58	0.648	0.53	0.609	0.609	+0.046 (+8.17%)	12,384,420
24 Jul 2023	GBX	0.57	0.58	0.5312	0.563	0.563	+0.003 (+0.54%)	20,910,520
21 Jul 2023	GBX	0.54	0.58	0.5331	0.56	0.56	+0.012 (+2.19%)	5,240,821
20 Jul 2023	GBX	0.57	0.59	0.522	0.548	0.548	-0.018 (-3.18%)	18,004,379
19 Jul 2023	GBX	0.55	0.59	0.522	0.566	0.566	+0.006 (+1.07%)	10,981,195
18 Jul 2023	GBX	0.542	0.59	0.522	0.56	0.56	+0.005 (+0.90%)	3,090,267
17 Jul 2023	GBX	0.54	0.588	0.522	0.555	0.555	+0.015 (+2.78%)	4,995,801
14 Jul 2023	GBX	0.55	0.58	0.526	0.54	0.54	-0.009 (-1.64%)	10,862,475
13 Jul 2023	GBX	0.532	0.558	0.5297	0.549	0.549	-0.019 (-3.35%)	17,867,836
12 Jul 2023	GBX	0.58	0.58	0.552	0.568	0.568	+0.003 (+0.53%)	5,528,554
11 Jul 2023	GBX	0.552	0.605	0.55	0.565	0.565	0.0 (0.0%)	3,380,385
10 Jul 2023	GBX	0.58	0.658	0.5373	0.565	0.565	+0.004 (+0.71%)	10,208,300
7 Jul 2023	GBX	0.548	0.58	0.52	0.561	0.561	+0.008 (+1.45%)	15,888,359
6 Jul 2023	GBX	0.56	0.58	0.53	0.553	0.553	-0.017 (-2.98%)	29,127,770
5 Jul 2023	GBX	0.568	0.6	0.552	0.57	0.57	+0.001 (+0.18%)	3,115,042
4 Jul 2023	GBX	0.58	0.6	0.56	0.569	0.569	-0.007 (-1.22%)	3,211,119
3 Jul 2023	GBX	0.562	0.62	0.562	0.576	0.576	-0.003 (-0.52%)	6,936,956
30 Jun 2023	GBX	0.59	0.65	0.562	0.579	0.579	+0.009 (+1.58%)	36,621,115
29 Jun 2023	GBX	0.574	0.58	0.552	0.57	0.57	+0.001 (+0.18%)	8,749,736
28 Jun 2023	GBX	0.57	0.6	0.5604	0.569	0.569	-0.001 (-0.18%)	11,521,038
27 Jun 2023	GBX	0.616	0.636	0.56	0.57	0.57	-0.035 (-5.79%)	6,624,846
26 Jun 2023	GBX	0.56	0.638	0.56	0.605	0.605	+0.03 (+5.22%)	8,802,644
23 Jun 2023	GBX	0.604	0.656	0.552	0.575	0.575	-0.045 (-7.26%)	46,495,995
22 Jun 2023	GBX	0.634	0.658	0.6022	0.62	0.62	0.0 (0.0%)	17,300,014
21 Jun 2023	GBX	0.642	0.688	0.602	0.62	0.62	-0.007 (-1.12%)	20,033,903
20 Jun 2023	GBX	0.634	0.668	0.615	0.627	0.627	+0.008 (+1.29%)	21,415,480

First
9
10
11
12
13
Last

Unicorn Response |