KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.634	0.649	0.586	0.605	0.605	12,439,229
2022-10-11	0.617	0.649	0.600	0.620	0.620	13,732,409
2022-10-10	0.551	0.649	0.551	0.615	0.615	9,119,265
2022-10-07	0.649	0.649	0.552	0.591	0.591	7,303,918
2022-10-06	0.600	0.650	0.551	0.586	0.586	10,329,788
2022-10-05	0.600	0.649	0.587	0.600	0.600	5,096,388
2022-10-04	0.591	0.649	0.552	0.586	0.586	7,208,612
2022-10-03	0.570	0.649	0.551	0.585	0.585	13,175,012
2022-09-30	0.600	0.601	0.561	0.581	0.581	11,370,454
2022-09-29	0.580	0.649	0.551	0.570	0.570	18,637,440
2022-09-28	0.570	0.601	0.530	0.573	0.573	20,905,348
2022-09-27	0.640	0.640	0.551	0.585	0.585	7,422,209
2022-09-26	0.590	0.649	0.562	0.610	0.610	13,573,550
2022-09-23	0.620	0.620	0.563	0.605	0.605	23,524,194
2022-09-22	0.586	0.649	0.556	0.600	0.600	15,268,436
2022-09-21	0.580	0.649	0.551	0.603	0.603	3,488,022
2022-09-20	0.606	0.650	0.550	0.580	0.580	11,688,814
2022-09-16	0.649	0.649	0.571	0.605	0.605	8,024,735
2022-09-15	0.629	0.649	0.550	0.615	0.615	3,437,556
2022-09-14	0.650	0.650	0.551	0.590	0.590	12,532,375
2022-09-13	0.600	0.650	0.560	0.580	0.580	7,086,270
2022-09-12	0.639	0.686	0.550	0.605	0.605	43,119,820
2022-09-09	0.598	0.620	0.543	0.586	0.586	22,558,976
2022-09-08	0.589	0.589	0.500	0.549	0.549	6,304,290
2022-09-07	0.550	0.589	0.526	0.545	0.545	4,716,488
2022-09-06	0.550	0.589	0.500	0.545	0.545	3,919,536
2022-09-05	0.500	0.589	0.500	0.525	0.525	4,099,619
2022-09-02	0.549	0.589	0.509	0.545	0.545	14,732,496
2022-09-01	0.540	0.589	0.500	0.545	0.545	6,513,006
2022-08-31	0.550	0.599	0.500	0.545	0.545	9,949,533
2022-08-30	0.552	0.639	0.510	0.555	0.555	15,366,601
2022-08-26	0.590	0.638	0.551	0.575	0.575	6,597,433
2022-08-25	0.590	0.649	0.552	0.590	0.590	10,210,110
2022-08-24	0.579	0.649	0.551	0.615	0.615	44,645,278
2022-08-23	0.629	0.629	0.553	0.573	0.573	13,259,934
2022-08-22	0.592	0.639	0.552	0.610	0.610	4,908,680
2022-08-19	0.551	0.639	0.551	0.597	0.597	15,499,251
2022-08-18	0.599	0.629	0.552	0.576	0.576	3,175,237
2022-08-17	0.600	0.636	0.551	0.575	0.575	15,325,176
2022-08-16	0.600	0.629	0.558	0.580	0.580	37,816,829
2022-08-15	0.605	0.629	0.552	0.591	0.591	6,870,128
2022-08-12	0.590	0.650	0.583	0.590	0.590	6,516,852
2022-08-11	0.561	0.620	0.551	0.587	0.587	2,448,072
2022-08-10	0.561	0.600	0.551	0.576	0.576	8,568,029
2022-08-09	0.589	0.629	0.552	0.576	0.576	9,745,304
2022-08-08	0.581	0.629	0.551	0.575	0.575	5,971,026
2022-08-05	0.599	0.600	0.556	0.574	0.574	9,390,915
2022-08-04	0.600	0.649	0.551	0.576	0.576	23,614,016
2022-08-03	0.600	0.649	0.552	0.588	0.588	15,587,972
2022-08-02	0.552	0.600	0.551	0.581	0.581	8,919,064
2022-08-01	0.629	0.649	0.551	0.596	0.596	7,830,802
2022-07-29	0.578	0.619	0.551	0.576	0.576	7,673,184
2022-07-28	0.570	0.650	0.570	0.586	0.586	4,128,887
2022-07-27	0.585	0.600	0.551	0.585	0.585	9,262,282
2022-07-26	0.581	0.669	0.564	0.571	0.571	14,511,950
2022-07-25	0.625	0.694	0.573	0.611	0.611	18,049,968
2022-07-22	0.677	0.697	0.612	0.639	0.639	22,722,946
2022-07-21	0.652	0.695	0.600	0.648	0.648	7,730,554
2022-07-20	0.650	0.689	0.633	0.667	0.667	7,156,466
2022-07-19	0.662	0.695	0.613	0.655	0.655	5,595,650

← NewerPage 18 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.