KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.562	0.620	0.562	0.576	0.576	6,936,956
2023-06-30	0.590	0.650	0.562	0.579	0.579	36,621,115
2023-06-29	0.574	0.580	0.552	0.570	0.570	8,749,736
2023-06-28	0.570	0.600	0.560	0.569	0.569	11,521,038
2023-06-27	0.616	0.636	0.560	0.570	0.570	6,624,846
2023-06-26	0.560	0.638	0.560	0.605	0.605	8,802,644
2023-06-23	0.604	0.656	0.552	0.575	0.575	46,495,995
2023-06-22	0.634	0.658	0.602	0.620	0.620	17,300,014
2023-06-21	0.642	0.688	0.602	0.620	0.620	20,033,903
2023-06-20	0.634	0.668	0.615	0.627	0.627	21,415,485
2023-06-19	0.640	0.682	0.610	0.619	0.619	46,787,900
2023-06-16	0.602	0.628	0.570	0.611	0.611	102,423,338
2023-06-15	0.588	0.640	0.550	0.592	0.592	69,607,111
2023-06-14	0.610	0.640	0.588	0.598	0.598	13,031,955
2023-06-13	0.622	0.700	0.582	0.612	0.612	28,226,879
2023-06-12	0.632	0.720	0.630	0.641	0.641	10,523,305
2023-06-09	0.660	0.670	0.622	0.640	0.640	161,436,701
2023-06-08	0.654	0.678	0.640	0.662	0.662	43,253,901
2023-06-07	0.630	0.680	0.630	0.642	0.642	76,994,410
2023-06-06	0.650	0.710	0.630	0.651	0.651	101,980,684
2023-06-05	0.660	0.710	0.638	0.665	0.665	61,525,823
2023-06-02	0.660	0.678	0.630	0.646	0.646	109,449,900
2023-06-01	0.664	0.700	0.630	0.652	0.652	65,779,605
2023-05-31	0.700	0.730	0.630	0.649	0.649	130,960,076
2023-05-30	0.810	0.870	0.802	0.836	0.836	10,266,987
2023-05-26	0.850	0.886	0.810	0.840	0.840	18,990,692
2023-05-25	0.880	0.886	0.820	0.850	0.850	12,571,952
2023-05-24	0.862	0.940	0.802	0.880	0.880	19,079,779
2023-05-23	0.880	0.918	0.861	0.882	0.882	8,458,830
2023-05-22	0.882	0.950	0.864	0.890	0.890	20,077,440
2023-05-19	0.880	0.972	0.864	0.907	0.907	5,421,493
2023-05-18	0.918	0.974	0.852	0.883	0.883	30,543,617
2023-05-17	0.880	0.948	0.854	0.877	0.877	6,269,151
2023-05-16	0.880	0.948	0.854	0.876	0.876	7,937,021
2023-05-15	0.900	0.952	0.805	0.915	0.915	14,960,175
2023-05-12	0.940	1.000	0.890	0.925	0.925	19,871,958
2023-05-11	0.910	1.000	0.902	0.910	0.910	15,300,631
2023-05-10	0.908	1.000	0.902	0.950	0.950	10,666,399
2023-05-09	0.940	0.998	0.902	0.951	0.951	5,821,317
2023-05-05	0.900	0.998	0.900	0.935	0.935	21,428,974
2023-05-04	0.916	0.948	0.862	0.891	0.891	52,342,140
2023-05-03	0.970	1.045	0.863	0.894	0.894	36,869,164
2023-05-02	0.952	1.045	0.952	0.976	0.976	14,841,724
2023-04-28	1.100	1.100	0.952	0.952	0.952	53,600,801
2023-04-27	0.910	1.232	0.871	1.050	1.050	156,525,472
2023-04-26	0.920	0.950	0.854	0.897	0.897	10,892,046
2023-04-25	0.892	0.948	0.812	0.910	0.910	9,829,724
2023-04-24	0.880	0.948	0.816	0.869	0.869	9,529,571
2023-04-21	0.900	0.950	0.856	0.901	0.901	9,470,893
2023-04-20	0.910	0.950	0.856	0.897	0.897	5,963,281
2023-04-19	0.940	0.998	0.856	0.895	0.895	13,841,094
2023-04-18	0.920	0.982	0.912	0.935	0.935	39,467,150
2023-04-17	1.000	1.000	0.852	0.930	0.930	38,670,870
2023-04-14	0.872	1.000	0.802	0.937	0.937	61,030,750
2023-04-13	0.854	0.900	0.812	0.855	0.855	15,851,696
2023-04-12	0.880	0.900	0.830	0.880	0.880	74,996,756
2023-04-11	0.830	0.900	0.750	0.865	0.865	53,070,461
2023-04-06	0.810	0.830	0.712	0.801	0.801	26,889,202
2023-04-05	0.782	0.830	0.765	0.791	0.791	21,739,607
2023-04-04	0.840	0.840	0.780	0.812	0.812	16,713,306

← NewerPage 15 of 22 · 1,262 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.