KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.704	0.850	0.650	0.700	0.700	47,756,247
2023-01-06	0.716	0.769	0.692	0.721	0.721	7,063,698
2023-01-05	0.721	0.770	0.671	0.734	0.734	8,204,632
2023-01-04	0.721	0.769	0.700	0.746	0.746	4,966,613
2023-01-03	0.723	0.769	0.671	0.725	0.725	26,988,425
2022-12-30	0.699	0.770	0.670	0.706	0.706	2,550,000
2022-12-29	0.748	0.750	0.682	0.716	0.716	4,052,671
2022-12-28	0.742	0.749	0.670	0.725	0.725	13,241,392
2022-12-23	0.710	0.749	0.689	0.724	0.724	3,222,820
2022-12-22	0.698	0.729	0.652	0.681	0.681	10,667,221
2022-12-21	0.679	0.699	0.651	0.666	0.666	14,657,389
2022-12-20	0.661	0.699	0.650	0.672	0.672	17,059,220
2022-12-19	0.688	0.710	0.660	0.680	0.680	6,367,610
2022-12-16	0.700	0.725	0.670	0.690	0.690	4,818,801
2022-12-15	0.711	0.740	0.681	0.713	0.713	6,538,550
2022-12-14	0.710	0.749	0.691	0.715	0.715	11,827,167
2022-12-13	0.708	0.738	0.682	0.714	0.714	11,166,950
2022-12-12	0.720	0.720	0.651	0.685	0.685	19,345,689
2022-12-09	0.710	0.730	0.682	0.710	0.710	9,938,903
2022-12-08	0.740	0.760	0.710	0.720	0.720	9,467,626
2022-12-07	0.710	0.750	0.710	0.738	0.738	6,500,848
2022-12-06	0.760	0.819	0.712	0.744	0.744	15,505,967
2022-12-05	0.800	0.880	0.715	0.740	0.740	23,581,349
2022-12-02	0.890	0.899	0.787	0.795	0.795	15,963,691
2022-12-01	0.880	0.880	0.812	0.826	0.826	12,228,888
2022-11-30	0.870	0.907	0.811	0.831	0.831	18,460,622
2022-11-29	0.850	0.909	0.811	0.850	0.850	12,200,245
2022-11-28	0.851	0.899	0.820	0.845	0.845	24,057,806
2022-11-25	0.850	0.880	0.831	0.840	0.840	10,226,660
2022-11-24	0.850	0.909	0.813	0.850	0.850	26,136,339
2022-11-23	0.865	0.909	0.812	0.855	0.855	11,082,078
2022-11-22	0.890	0.890	0.801	0.850	0.850	23,334,888
2022-11-21	0.850	0.980	0.812	0.840	0.840	43,889,979
2022-11-18	0.830	0.860	0.802	0.831	0.831	8,458,565
2022-11-17	0.851	0.879	0.811	0.833	0.833	10,437,470
2022-11-16	0.827	0.860	0.801	0.831	0.831	11,705,025
2022-11-15	0.798	0.844	0.780	0.827	0.827	33,362,099
2022-11-14	0.800	0.869	0.751	0.809	0.809	37,315,334
2022-11-11	0.752	0.830	0.752	0.805	0.805	20,295,385
2022-11-10	0.849	0.850	0.760	0.790	0.790	24,266,291
2022-11-09	0.831	0.880	0.801	0.835	0.835	10,790,621
2022-11-08	0.903	0.940	0.801	0.845	0.845	27,999,414
2022-11-07	0.801	0.950	0.800	0.880	0.880	74,497,533
2022-11-04	0.770	0.890	0.701	0.871	0.871	86,911,189
2022-11-03	0.649	0.789	0.601	0.735	0.735	98,049,587
2022-11-02	0.640	0.689	0.601	0.636	0.636	11,404,002
2022-11-01	0.669	0.689	0.611	0.645	0.645	13,816,236
2022-10-31	0.591	0.650	0.591	0.650	0.650	7,415,152
2022-10-28	0.608	0.649	0.591	0.610	0.610	7,853,726
2022-10-27	0.615	0.649	0.571	0.625	0.625	26,828,359
2022-10-26	0.583	0.610	0.559	0.600	0.600	12,657,489
2022-10-25	0.580	0.619	0.555	0.579	0.579	17,005,021
2022-10-24	0.586	0.649	0.552	0.576	0.576	5,915,104
2022-10-21	0.601	0.649	0.552	0.600	0.600	8,549,974
2022-10-20	0.600	0.650	0.571	0.621	0.621	29,935,527
2022-10-19	0.609	0.649	0.561	0.578	0.578	2,740,787
2022-10-18	0.599	0.610	0.560	0.585	0.585	12,574,000
2022-10-17	0.599	0.600	0.568	0.580	0.580	18,818,383
2022-10-14	0.599	0.629	0.588	0.597	0.597	4,121,946
2022-10-13	0.595	0.629	0.580	0.613	0.613	5,765,622

← NewerPage 17 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.