KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.800	0.800	0.731	0.760	0.760	12,635,752
2022-01-21	0.784	0.784	0.750	0.767	0.767	5,379,888
2022-01-20	0.784	0.799	0.742	0.764	0.764	4,183,269
2022-01-19	0.750	0.799	0.730	0.764	0.764	8,308,166
2022-01-18	0.798	0.799	0.749	0.770	0.770	1,966,061
2022-01-17	0.798	0.799	0.740	0.765	0.765	3,362,727
2022-01-14	0.738	0.799	0.720	0.769	0.769	13,345,175
2022-01-13	0.711	0.749	0.710	0.720	0.720	10,974,207
2022-01-12	0.732	0.760	0.711	0.720	0.720	27,542,789
2022-01-11	0.761	0.800	0.731	0.755	0.755	15,259,991
2022-01-10	0.799	0.800	0.751	0.781	0.781	13,447,411
2022-01-07	0.798	0.800	0.752	0.783	0.783	5,854,314
2022-01-06	0.800	0.819	0.780	0.790	0.790	19,064,002
2022-01-05	0.800	0.819	0.750	0.791	0.791	37,681,829
2022-01-04	0.798	0.819	0.752	0.791	0.791	5,436,767
2021-12-31	0.800	0.900	0.781	0.793	0.793	10,984,536
2021-12-30	0.790	0.800	0.761	0.793	0.793	245,739,436
2021-12-29	0.798	0.900	0.770	0.780	0.780	26,708,000
2021-12-24	0.801	0.840	0.750	0.794	0.794	21,643,228
2021-12-23	0.751	0.900	0.751	0.795	0.795	18,746,341
2021-12-22	0.821	0.990	0.755	0.770	0.770	21,735,509
2021-12-21	0.941	1.098	0.762	0.791	0.791	25,428,441
2021-12-20	0.994	1.148	0.901	1.039	1.039	348,360
2021-12-17	0.988	1.098	0.925	1.023	1.023	6,725,186
2021-12-16	1.148	1.148	0.901	1.014	1.014	992,429
2021-12-15	0.999	1.048	0.901	0.951	0.951	2,963,402
2021-12-14	1.092	1.148	0.900	1.015	1.015	3,628,618
2021-12-13	1.102	1.198	1.002	1.063	1.063	8,543,755
2021-12-10	1.046	1.098	0.901	1.025	1.025	1,569,400
2021-12-09	0.963	1.098	0.920	1.020	1.020	1,788,648
2021-12-08	1.000	1.096	0.901	0.988	0.988	2,353,554
2021-12-07	1.056	1.098	0.900	0.975	0.975	5,756,255
2021-12-06	0.879	1.100	0.840	1.031	1.031	16,780,009
2021-12-03	0.889	0.889	0.850	0.865	0.865	3,830,239
2021-12-02	0.801	0.900	0.801	0.832	0.832	5,953,180
2021-12-01	0.827	0.900	0.800	0.850	0.850	3,713,071
2021-11-30	0.820	0.900	0.800	0.850	0.850	1,469,890
2021-11-29	0.850	0.899	0.819	0.860	0.860	7,518,832
2021-11-26	0.911	1.096	0.810	0.860	0.860	11,493,212
2021-11-25	0.891	1.092	0.860	0.921	0.921	7,338,289
2021-11-24	0.930	1.098	0.900	0.941	0.941	2,519,795
2021-11-23	0.984	1.100	0.902	1.010	1.010	2,660,377
2021-11-22	1.096	1.098	0.940	0.960	0.960	2,008,117
2021-11-19	0.981	1.098	0.900	1.039	1.039	4,567,857
2021-11-18	1.098	1.098	0.940	1.034	1.034	5,227,894
2021-11-17	0.936	1.098	0.920	1.020	1.020	14,543,116
2021-11-16	1.000	1.098	0.801	0.960	0.960	14,710,678
2021-11-15	0.884	0.999	0.801	0.905	0.905	6,867,523
2021-11-12	0.901	0.999	0.800	0.875	0.875	21,353,579
2021-11-11	0.998	1.000	0.880	0.926	0.926	16,687,318
2021-11-10	1.048	1.198	0.922	0.972	0.972	12,703,145
2021-11-09	1.036	1.150	0.922	0.961	0.961	8,297,043
2021-11-08	0.901	1.098	0.901	1.010	1.010	5,397,952
2021-11-05	0.970	1.048	0.901	0.981	0.981	8,247,601
2021-11-04	1.000	1.198	0.901	0.978	0.978	10,200,363
2021-11-03	1.010	1.200	0.945	1.000	1.000	26,327,081
2021-11-02	1.150	1.200	0.960	1.037	1.037	27,864,068
2021-11-01	1.104	1.200	1.102	1.150	1.150	13,981,765
2021-10-29	1.200	1.246	1.102	1.162	1.162	3,039,599
2021-10-28	1.130	1.250	1.102	1.176	1.176	4,427,202

← NewerPage 21 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.