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 Apr 2022	GBX	0.85	0.9427	0.75	0.875	0.875	+0.08 (+10.06%)	156,377,797
1 Apr 2022	GBX	0.819	0.839	0.752	0.795	0.795	+0.005 (+0.63%)	63,143,672
31 Mar 2022	GBX	0.815	0.818	0.77	0.79	0.79	-0.005 (-0.63%)	7,740,727
30 Mar 2022	GBX	0.8	0.81	0.752	0.795	0.795	+0.014 (+1.79%)	15,840,990
29 Mar 2022	GBX	0.79	0.81	0.759	0.781	0.781	-0.017 (-2.07%)	28,394,920
28 Mar 2022	GBX	0.82	0.83	0.795	0.7975	0.7975	+0.003 (+0.31%)	34,339,070
25 Mar 2022	GBX	0.849	0.85	0.782	0.795	0.795	0.0 (0.0%)	58,956,129
24 Mar 2022	GBX	0.8	0.82	0.7631	0.795	0.795	+0.013 (+1.73%)	11,105,210
23 Mar 2022	GBX	0.76	0.818	0.76	0.7815	0.7815	+0.002 (+0.19%)	4,271,142
22 Mar 2022	GBX	0.806	0.818	0.76	0.78	0.78	-0.006 (-0.76%)	3,947,997
21 Mar 2022	GBX	0.79	0.819	0.77	0.786	0.786	-0.004 (-0.51%)	5,651,014
18 Mar 2022	GBX	0.796	0.819	0.771	0.79	0.79	0.0 (0.0%)	6,421,510
17 Mar 2022	GBX	0.79	0.809	0.77	0.79	0.79	+0.001 (+0.06%)	4,213,428
16 Mar 2022	GBX	0.751	0.819	0.75	0.7895	0.7895	+0.029 (+3.75%)	16,439,240
15 Mar 2022	GBX	0.77	0.82	0.751	0.761	0.761	-0.029 (-3.67%)	12,609,870
14 Mar 2022	GBX	0.84	0.85	0.752	0.79	0.79	+0.01 (+1.28%)	43,418,070
11 Mar 2022	GBX	0.78	0.8288	0.76	0.78	0.78	+0.019 (+2.56%)	47,340,008
10 Mar 2022	GBX	0.759	0.799	0.72	0.7605	0.7605	+0.021 (+2.77%)	51,850,539
9 Mar 2022	GBX	0.7	0.779	0.68	0.74	0.74	+0.043 (+6.09%)	16,559,250
8 Mar 2022	GBX	0.72	0.75	0.68	0.6975	0.6975	+0.007 (+1.01%)	58,914,621
7 Mar 2022	GBX	0.701	0.75	0.68	0.6905	0.6905	+0.005 (+0.80%)	21,481,949
4 Mar 2022	GBX	0.68	0.709	0.6703	0.685	0.685	-0.005 (-0.80%)	11,747,600
3 Mar 2022	GBX	0.68	0.74	0.68	0.6905	0.6905	-0.004 (-0.65%)	47,257,039
2 Mar 2022	GBX	0.72	0.725	0.681	0.695	0.695	-0.013 (-1.84%)	20,036,381
1 Mar 2022	GBX	0.74	0.799	0.701	0.708	0.708	-0.062 (-8.11%)	44,703,898
28 Feb 2022	GBX	0.75	0.8	0.7297	0.7705	0.7705	-0.004 (-0.58%)	8,361,914
25 Feb 2022	GBX	0.77	0.8	0.7481	0.775	0.775	+0.034 (+4.59%)	16,597,990
24 Feb 2022	GBX	0.741	0.819	0.716	0.741	0.741	-0.044 (-5.61%)	23,511,660
23 Feb 2022	GBX	0.765	0.82	0.765	0.785	0.785	-0.003 (-0.32%)	10,508,110
22 Feb 2022	GBX	0.791	0.829	0.76	0.7875	0.7875	-0.018 (-2.17%)	6,599,803

Unicorn Response |