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
4 Jul 2022	GBX	0.724	0.763	0.6378	0.651	0.651	-0.039 (-5.65%)	71,620,195
1 Jul 2022	GBX	0.682	0.789	0.6118	0.69	0.69	+0.016 (+2.37%)	74,219,203
30 Jun 2022	GBX	0.497	0.798	0.42	0.674	0.674	+0.164 (+32.16%)	449,105,000
29 Jun 2022	GBX	0.539	0.6	0.5	0.51	0.51	-0.02 (-3.77%)	74,538,062
28 Jun 2022	GBX	0.59	0.625	0.501	0.53	0.53	-0.061 (-10.32%)	154,265,406
27 Jun 2022	GBX	0.62	0.65	0.464	0.591	0.591	-0.049 (-7.66%)	288,593,312
24 Jun 2022	GBX	0.631	0.687	0.607	0.64	0.64	+0.01 (+1.59%)	13,786,780
23 Jun 2022	GBX	0.674	0.739	0.63	0.63	0.63	-0.036 (-5.41%)	35,840,398
22 Jun 2022	GBX	0.651	0.714	0.6285	0.666	0.666	-0.011 (-1.70%)	15,585,060
21 Jun 2022	GBX	0.682	0.716	0.641	0.6775	0.6775	+0.013 (+2.03%)	10,298,560
20 Jun 2022	GBX	0.68	0.727	0.65	0.664	0.664	-0.018 (-2.64%)	25,498,061
17 Jun 2022	GBX	0.667	0.714	0.647	0.682	0.682	-0.004 (-0.58%)	18,931,160
16 Jun 2022	GBX	0.67	0.715	0.641	0.686	0.686	+0.011 (+1.63%)	10,364,430
15 Jun 2022	GBX	0.699	0.739	0.675	0.675	0.675	-0.025 (-3.64%)	21,705,961
14 Jun 2022	GBX	0.691	0.727	0.66	0.7005	0.7005	-0.009 (-1.34%)	12,454,010
13 Jun 2022	GBX	0.73	0.749	0.699	0.71	0.71	-0.04 (-5.33%)	13,922,570
10 Jun 2022	GBX	0.749	0.75	0.7155	0.75	0.75	0.0 (0.0%)	11,380,210
9 Jun 2022	GBX	0.729	0.779	0.7095	0.75	0.75	+0.029 (+4.02%)	18,596,760
8 Jun 2022	GBX	0.735	0.749	0.682	0.721	0.721	+0.009 (+1.34%)	8,914,151
7 Jun 2022	GBX	0.721	0.753	0.7	0.7115	0.7115	-0.009 (-1.18%)	8,964,338
6 Jun 2022	GBX	0.727	0.769	0.682	0.72	0.72	+0.005 (+0.77%)	11,710,900
1 Jun 2022	GBX	0.728	0.749	0.7	0.7145	0.7145	-0.018 (-2.39%)	14,718,640
31 May 2022	GBX	0.73	0.8	0.7112	0.732	0.732	-0.001 (-0.07%)	19,012,320
30 May 2022	GBX	0.701	0.767	0.691	0.7325	0.7325	+0.012 (+1.67%)	16,681,230
27 May 2022	GBX	0.734	0.781	0.71	0.7205	0.7205	-0.019 (-2.64%)	10,416,530
26 May 2022	GBX	0.74	0.76	0.7	0.74	0.74	+0.006 (+0.89%)	9,130,866
25 May 2022	GBX	0.742	0.795	0.712	0.7335	0.7335	-0.023 (-3.04%)	20,105,660
24 May 2022	GBX	0.702	0.766	0.7	0.7565	0.7565	+0.021 (+2.93%)	41,645,473
23 May 2022	GBX	0.726	0.776	0.65	0.735	0.735	+0.037 (+5.38%)	19,374,131
20 May 2022	GBX	0.7	0.733	0.678	0.6975	0.6975	-0.031 (-4.26%)	34,387,871

Unicorn Response |