KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.870	0.880	0.800	0.850	0.850	227,918,032
2022-04-19	1.220	1.248	1.150	1.200	1.200	22,264,733
2022-04-14	1.348	1.448	1.152	1.250	1.250	44,898,525
2022-04-13	1.400	1.448	1.210	1.276	1.276	44,963,332
2022-04-12	1.200	1.468	1.200	1.370	1.370	122,222,817
2022-04-11	1.080	1.292	1.022	1.200	1.200	120,879,771
2022-04-08	1.000	1.076	0.941	1.049	1.049	65,443,455
2022-04-07	0.930	1.096	0.861	0.975	0.975	89,321,641
2022-04-06	0.830	0.924	0.810	0.904	0.904	84,377,297
2022-04-05	0.888	0.900	0.782	0.805	0.805	52,864,940
2022-04-04	0.850	0.943	0.750	0.875	0.875	160,377,808
2022-04-01	0.819	0.839	0.752	0.795	0.795	65,199,214
2022-03-31	0.815	0.818	0.770	0.790	0.790	7,740,727
2022-03-30	0.800	0.810	0.752	0.795	0.795	20,840,990
2022-03-29	0.790	0.810	0.759	0.781	0.781	28,394,927
2022-03-28	0.820	0.830	0.795	0.798	0.798	34,339,078
2022-03-25	0.849	0.850	0.782	0.795	0.795	113,956,137
2022-03-24	0.800	0.820	0.763	0.795	0.795	12,405,272
2022-03-23	0.760	0.818	0.760	0.782	0.782	4,271,142
2022-03-22	0.806	0.818	0.760	0.780	0.780	3,947,997
2022-03-21	0.790	0.819	0.770	0.786	0.786	5,651,014
2022-03-18	0.796	0.819	0.771	0.790	0.790	6,421,510
2022-03-17	0.790	0.809	0.770	0.790	0.790	4,213,428
2022-03-16	0.751	0.819	0.750	0.790	0.790	16,439,244
2022-03-15	0.770	0.820	0.751	0.761	0.761	12,609,873
2022-03-14	0.840	0.850	0.752	0.790	0.790	43,418,076
2022-03-11	0.780	0.829	0.760	0.780	0.780	67,740,019
2022-03-10	0.759	0.799	0.720	0.761	0.761	51,850,544
2022-03-09	0.700	0.779	0.680	0.740	0.740	16,559,253
2022-03-08	0.720	0.750	0.680	0.698	0.698	58,914,629
2022-03-07	0.701	0.750	0.680	0.691	0.691	21,481,953
2022-03-04	0.680	0.709	0.670	0.685	0.685	11,747,606
2022-03-03	0.680	0.740	0.680	0.691	0.691	47,257,049
2022-03-02	0.720	0.725	0.681	0.695	0.695	20,036,388
2022-03-01	0.740	0.799	0.701	0.708	0.708	64,703,901
2022-02-28	0.750	0.800	0.730	0.771	0.771	8,361,914
2022-02-25	0.770	0.800	0.748	0.775	0.775	16,597,989
2022-02-24	0.741	0.819	0.716	0.741	0.741	23,511,661
2022-02-23	0.765	0.820	0.765	0.785	0.785	10,508,115
2022-02-22	0.791	0.829	0.760	0.788	0.788	6,599,803
2022-02-21	0.850	0.850	0.783	0.805	0.805	41,739,159
2022-02-18	0.819	0.870	0.750	0.800	0.800	102,346,062
2022-02-17	0.750	0.834	0.722	0.765	0.765	109,856,738
2022-02-16	0.729	0.749	0.702	0.737	0.737	7,423,988
2022-02-15	0.720	0.780	0.670	0.730	0.730	76,313,490
2022-02-14	0.759	0.780	0.683	0.700	0.700	35,329,466
2022-02-11	0.718	0.720	0.711	0.715	0.715	3,610,006
2022-02-10	0.710	0.720	0.701	0.715	0.715	1,377,733
2022-02-09	0.710	0.720	0.694	0.710	0.710	8,991,929
2022-02-08	0.715	0.759	0.711	0.715	0.715	4,693,388
2022-02-07	0.720	0.745	0.701	0.710	0.710	5,410,817
2022-02-04	0.702	0.759	0.700	0.719	0.719	15,077,148
2022-02-03	0.759	0.789	0.695	0.715	0.715	5,550,829
2022-02-02	0.715	0.769	0.680	0.710	0.710	9,924,303
2022-02-01	0.725	0.789	0.670	0.714	0.714	20,337,488
2022-01-31	0.720	0.745	0.700	0.725	0.725	17,160,682
2022-01-28	0.700	0.739	0.651	0.690	0.690	5,185,099
2022-01-27	0.730	0.750	0.665	0.708	0.708	17,474,848
2022-01-26	0.749	0.750	0.720	0.737	0.737	14,369,970
2022-01-25	0.730	0.800	0.711	0.740	0.740	13,534,399

← NewerPage 20 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.