KEFI Gold and Copper Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.662	0.738	0.602	0.700	0.700	8,844,378
2023-12-18	0.672	0.760	0.625	0.692	0.692	26,813,159
2023-12-15	0.700	0.740	0.650	0.693	0.693	29,225,253
2023-12-14	0.702	0.738	0.662	0.714	0.714	12,596,835
2023-12-13	0.700	0.758	0.650	0.686	0.686	6,342,223
2023-12-12	0.680	0.740	0.660	0.689	0.689	24,120,779
2023-12-11	0.680	0.758	0.670	0.690	0.690	20,157,394
2023-12-08	0.684	0.758	0.627	0.679	0.679	35,809,021
2023-12-07	0.728	0.758	0.604	0.706	0.706	19,259,361
2023-12-06	0.748	0.750	0.604	0.726	0.726	8,562,913
2023-12-05	0.730	0.800	0.690	0.730	0.730	19,374,848
2023-12-04	0.710	0.758	0.690	0.714	0.714	9,658,369
2023-12-01	0.722	0.758	0.687	0.708	0.708	17,716,444
2023-11-30	0.710	0.730	0.602	0.707	0.707	14,731,807
2023-11-29	0.700	0.758	0.673	0.703	0.703	13,067,830
2023-11-28	0.730	0.758	0.668	0.700	0.700	18,290,425
2023-11-27	0.700	0.758	0.637	0.729	0.729	30,577,755
2023-11-24	0.652	0.700	0.604	0.680	0.680	10,020,670
2023-11-23	0.700	0.700	0.610	0.655	0.655	9,424,663
2023-11-22	0.668	0.698	0.645	0.675	0.675	37,902,209
2023-11-21	0.632	0.684	0.562	0.640	0.640	23,509,932
2023-11-20	0.590	0.650	0.560	0.605	0.605	10,287,844
2023-11-17	0.562	0.593	0.562	0.581	0.581	11,466,730
2023-11-16	0.540	0.584	0.518	0.565	0.565	52,277,742
2023-11-15	0.550	0.598	0.493	0.533	0.533	47,686,804
2023-11-14	0.570	0.598	0.504	0.564	0.564	9,993,848
2023-11-13	0.554	0.620	0.552	0.553	0.553	3,971,649
2023-11-10	0.552	0.620	0.552	0.575	0.575	14,327,649
2023-11-09	0.620	0.620	0.566	0.583	0.583	4,036,845
2023-11-08	0.587	0.616	0.571	0.590	0.590	2,524,100
2023-11-07	0.618	0.620	0.562	0.589	0.589	10,207,503
2023-11-06	0.580	0.620	0.550	0.591	0.591	4,081,075
2023-11-03	0.618	0.650	0.554	0.595	0.595	11,161,858
2023-11-02	0.592	0.650	0.561	0.586	0.586	8,334,776
2023-11-01	0.570	0.648	0.536	0.605	0.605	24,991,902
2023-10-31	0.562	0.600	0.506	0.540	0.540	29,910,721
2023-10-30	0.598	0.609	0.562	0.593	0.593	3,756,474
2023-10-27	0.590	0.618	0.562	0.598	0.598	3,843,675
2023-10-26	0.620	0.638	0.566	0.589	0.589	4,933,448
2023-10-25	0.570	0.640	0.531	0.564	0.564	13,358,565
2023-10-24	0.570	0.638	0.550	0.589	0.589	9,726,716
2023-10-23	0.570	0.648	0.570	0.584	0.584	10,300,706
2023-10-20	0.600	0.650	0.556	0.604	0.604	13,981,756
2023-10-19	0.596	0.648	0.556	0.600	0.600	1,389,442
2023-10-18	0.610	0.698	0.590	0.610	0.610	3,182,284
2023-10-17	0.556	0.648	0.556	0.624	0.624	15,645,106
2023-10-16	0.604	0.644	0.550	0.585	0.585	17,577,569
2023-10-13	0.662	0.678	0.604	0.623	0.623	9,761,803
2023-10-12	0.650	0.668	0.604	0.646	0.646	10,025,412
2023-10-11	0.690	0.698	0.609	0.647	0.647	14,796,731
2023-10-10	0.620	0.660	0.608	0.621	0.621	20,462,630
2023-10-09	0.640	0.679	0.604	0.639	0.639	36,847,048
2023-10-06	0.714	0.730	0.601	0.620	0.620	135,230,718
2023-10-05	0.668	0.900	0.634	0.700	0.700	292,281,754
2023-10-04	0.630	0.698	0.604	0.657	0.657	13,338,109
2023-10-03	0.630	0.698	0.622	0.655	0.655	8,111,852
2023-10-02	0.660	0.698	0.633	0.664	0.664	7,936,307
2023-09-29	0.662	0.698	0.617	0.658	0.658	14,752,772
2023-09-28	0.634	0.700	0.616	0.671	0.671	8,542,843
2023-09-27	0.680	0.698	0.634	0.654	0.654	1,780,691

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.