KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.630	0.690	0.588	0.672	0.672	15,239,822
2022-07-15	0.658	0.679	0.580	0.625	0.625	14,071,475
2022-07-14	0.599	0.620	0.581	0.596	0.596	17,574,680
2022-07-13	0.601	0.679	0.580	0.620	0.620	12,519,726
2022-07-12	0.621	0.669	0.552	0.626	0.626	28,340,685
2022-07-11	0.597	0.676	0.511	0.547	0.547	22,755,397
2022-07-08	0.608	0.662	0.552	0.620	0.620	13,128,129
2022-07-07	0.612	0.671	0.577	0.650	0.650	16,266,792
2022-07-06	0.604	0.644	0.550	0.594	0.594	10,896,788
2022-07-05	0.669	0.709	0.583	0.585	0.585	38,645,399
2022-07-04	0.724	0.763	0.638	0.651	0.651	67,620,196
2022-07-01	0.682	0.789	0.612	0.690	0.690	76,219,206
2022-06-30	0.497	0.798	0.420	0.674	0.674	429,170,253
2022-06-29	0.539	0.600	0.500	0.510	0.510	66,697,859
2022-06-28	0.590	0.625	0.501	0.530	0.530	139,265,499
2022-06-27	0.620	0.650	0.464	0.591	0.591	288,593,333
2022-06-24	0.631	0.687	0.607	0.640	0.640	13,786,781
2022-06-23	0.674	0.739	0.630	0.630	0.630	35,840,403
2022-06-22	0.651	0.714	0.629	0.666	0.666	15,585,063
2022-06-21	0.682	0.716	0.641	0.678	0.678	10,298,568
2022-06-20	0.680	0.727	0.650	0.664	0.664	25,498,063
2022-06-17	0.667	0.714	0.647	0.682	0.682	18,931,161
2022-06-16	0.670	0.715	0.641	0.686	0.686	10,364,434
2022-06-15	0.699	0.739	0.675	0.675	0.675	21,705,962
2022-06-14	0.691	0.727	0.660	0.701	0.701	12,454,010
2022-06-13	0.730	0.749	0.699	0.710	0.710	13,922,570
2022-06-10	0.749	0.750	0.716	0.750	0.750	11,380,217
2022-06-09	0.729	0.779	0.710	0.750	0.750	18,596,769
2022-06-08	0.735	0.749	0.682	0.721	0.721	8,914,151
2022-06-07	0.721	0.753	0.700	0.712	0.712	8,964,338
2022-06-06	0.727	0.769	0.682	0.720	0.720	11,710,904
2022-06-01	0.728	0.749	0.700	0.715	0.715	14,718,640
2022-05-31	0.730	0.800	0.711	0.732	0.732	19,012,323
2022-05-30	0.701	0.767	0.691	0.733	0.733	16,681,236
2022-05-27	0.734	0.781	0.710	0.721	0.721	10,416,539
2022-05-26	0.740	0.760	0.700	0.740	0.740	9,130,866
2022-05-25	0.742	0.795	0.712	0.734	0.734	20,105,660
2022-05-24	0.702	0.766	0.700	0.757	0.757	41,645,473
2022-05-23	0.726	0.776	0.650	0.735	0.735	19,374,134
2022-05-20	0.700	0.733	0.678	0.698	0.698	34,387,874
2022-05-19	0.710	0.780	0.663	0.729	0.729	92,212,868
2022-05-18	0.689	0.718	0.681	0.708	0.708	24,284,524
2022-05-17	0.720	0.720	0.655	0.681	0.681	37,022,574
2022-05-16	0.690	0.730	0.681	0.705	0.705	11,159,530
2022-05-13	0.687	0.726	0.666	0.721	0.721	101,130,166
2022-05-12	0.700	0.723	0.660	0.690	0.690	105,186,236
2022-05-11	0.698	0.724	0.655	0.690	0.690	27,505,871
2022-05-10	0.728	0.839	0.673	0.698	0.698	86,702,436
2022-05-09	0.819	0.835	0.720	0.726	0.726	55,544,713
2022-05-06	0.801	0.830	0.734	0.777	0.777	75,500,753
2022-05-05	0.810	0.894	0.800	0.810	0.810	21,817,413
2022-05-04	0.821	0.928	0.801	0.833	0.833	12,592,390
2022-05-03	0.826	0.840	0.802	0.827	0.827	13,758,785
2022-04-29	0.844	0.912	0.807	0.812	0.812	14,539,566
2022-04-28	0.820	0.857	0.809	0.820	0.820	150,558,509
2022-04-27	0.815	0.854	0.802	0.820	0.820	135,436,992
2022-04-26	0.811	0.912	0.801	0.801	0.801	39,711,632
2022-04-25	0.835	0.849	0.801	0.812	0.812	35,450,220
2022-04-22	0.840	0.949	0.801	0.840	0.840	41,402,278
2022-04-21	0.850	0.860	0.801	0.843	0.843	55,921,751

← NewerPage 19 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.