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
28 Sep 2022	GBX	0.57	0.601	0.53	0.573	0.573	-0.012 (-2.05%)	20,905,348
27 Sep 2022	GBX	0.64	0.64	0.551	0.585	0.585	-0.025 (-4.10%)	9,922,209
26 Sep 2022	GBX	0.59	0.649	0.562	0.61	0.61	+0.005 (+0.91%)	13,573,550
23 Sep 2022	GBX	0.62	0.62	0.563	0.6045	0.6045	+0.004 (+0.75%)	23,524,194
22 Sep 2022	GBX	0.586	0.649	0.556	0.6	0.6	-0.003 (-0.41%)	15,268,436
21 Sep 2022	GBX	0.58	0.649	0.551	0.6025	0.6025	+0.022 (+3.88%)	3,488,022
20 Sep 2022	GBX	0.606	0.65	0.55	0.58	0.58	-0.025 (-4.05%)	11,688,810
16 Sep 2022	GBX	0.649	0.649	0.571	0.6045	0.6045	-0.011 (-1.71%)	8,024,735
15 Sep 2022	GBX	0.629	0.649	0.55	0.615	0.615	+0.025 (+4.24%)	3,437,556
14 Sep 2022	GBX	0.65	0.65	0.551	0.59	0.59	+0.01 (+1.72%)	12,532,370
13 Sep 2022	GBX	0.6	0.65	0.56	0.58	0.58	-0.025 (-4.05%)	7,086,270
12 Sep 2022	GBX	0.639	0.6861	0.55	0.6045	0.6045	+0.019 (+3.25%)	43,119,820
9 Sep 2022	GBX	0.598	0.6198	0.5432	0.5855	0.5855	+0.036 (+6.65%)	22,558,976
8 Sep 2022	GBX	0.589	0.589	0.5	0.549	0.549	+0.004 (+0.83%)	6,304,290
7 Sep 2022	GBX	0.55	0.589	0.526	0.5445	0.5445	0.0 (0.0%)	4,716,488
6 Sep 2022	GBX	0.55	0.589	0.5	0.5445	0.5445	+0.02 (+3.81%)	3,919,536
5 Sep 2022	GBX	0.5	0.589	0.5	0.5245	0.5245	-0.02 (-3.67%)	4,099,619
2 Sep 2022	GBX	0.549	0.589	0.5086	0.5445	0.5445	0.0 (0.0%)	14,732,496
1 Sep 2022	GBX	0.54	0.589	0.5	0.5445	0.5445	-0.001 (-0.09%)	6,513,006
31 Aug 2022	GBX	0.55	0.599	0.5	0.545	0.545	-0.009 (-1.71%)	9,949,533
30 Aug 2022	GBX	0.552	0.639	0.51	0.5545	0.5545	-0.021 (-3.57%)	15,366,600
26 Aug 2022	GBX	0.59	0.638	0.551	0.575	0.575	-0.015 (-2.46%)	6,597,433
25 Aug 2022	GBX	0.59	0.649	0.552	0.5895	0.5895	-0.025 (-4.07%)	10,210,110
24 Aug 2022	GBX	0.579	0.649	0.551	0.6145	0.6145	+0.042 (+7.24%)	44,645,273
23 Aug 2022	GBX	0.629	0.629	0.553	0.573	0.573	-0.036 (-5.99%)	13,259,930
22 Aug 2022	GBX	0.592	0.639	0.552	0.6095	0.6095	+0.013 (+2.09%)	4,908,680
19 Aug 2022	GBX	0.551	0.639	0.551	0.597	0.597	+0.021 (+3.74%)	15,499,251
18 Aug 2022	GBX	0.599	0.629	0.552	0.5755	0.5755	+0.001 (+0.09%)	3,175,237
17 Aug 2022	GBX	0.6	0.6356	0.551	0.575	0.575	-0.005 (-0.86%)	15,325,176
16 Aug 2022	GBX	0.6	0.629	0.558	0.58	0.58	-0.011 (-1.78%)	37,816,820

Unicorn Response |