LSE - Delayed Quote GBp

KEFI Gold and Copper Plc (KEFI.L)

0.5690
-0.0010
(-0.18%)
At close: 4:27:11 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.55080.58800.55000.56900.569023,948,051
Jun 6, 20250.57000.58000.55200.57000.570041,828,773
Jun 5, 20250.55200.59800.55200.58800.588023,447,800
Jun 4, 20250.56400.59800.55600.57400.574098,036,221
Jun 3, 20250.59000.59800.55500.56400.564026,018,438
Jun 2, 20250.59800.59800.56400.57700.577026,656,559
May 30, 20250.56200.59800.56200.56600.566038,344,740
May 29, 20250.55400.60000.55400.56400.564037,835,805
May 28, 20250.56000.60000.55200.56800.568076,277,709
May 27, 20250.56200.59800.54200.55400.554070,601,225
May 23, 20250.56000.59000.54100.56000.560093,894,611
May 22, 20250.58000.62600.55200.57000.570074,739,244
May 21, 20250.65000.69800.55000.58200.5820575,837,232
May 20, 20250.63800.66800.60000.62200.622032,323,254
May 19, 20250.64000.67800.62200.64800.648010,294,380
May 16, 20250.64400.68700.62200.63500.635018,684,717
May 15, 20250.65000.68800.62600.63000.630040,569,076
May 14, 20250.65000.68400.62200.63400.634044,193,115
May 13, 20250.62200.69000.60200.63500.6350146,321,565
May 12, 20250.65000.67000.62000.62000.620035,677,706
May 9, 20250.64800.65000.62200.63000.630032,862,351
May 8, 20250.65000.67000.62600.63200.632033,691,639
May 7, 20250.65000.72000.62200.65200.652061,992,061
May 6, 20250.63200.75800.63200.65600.6560183,970,531
May 2, 20250.52000.73000.52000.64000.6400339,580,323
May 1, 20250.53200.57000.52200.53700.537017,435,613
Apr 30, 20250.57000.57000.50200.52000.520025,857,547
Apr 29, 20250.52000.55000.50200.52600.52608,451,447
Apr 28, 20250.54800.56800.50400.53000.530060,400,969
Apr 25, 20250.00500.00530.00490.00500.005024,505,769
Apr 24, 20250.50800.52800.48500.49700.497020,653,236
Apr 23, 20250.51800.52800.48700.51000.510033,281,384
Apr 22, 20250.51000.54800.50200.51100.511031,729,207
Apr 17, 20250.49000.53800.49000.50000.500021,025,941
Apr 16, 20250.51800.53400.49100.51400.514056,526,110
Apr 15, 20250.49000.52000.48800.50100.501040,820,050
Apr 14, 20250.52000.55000.49000.49000.490046,652,146
Apr 11, 20250.49000.55000.47900.50500.505097,715,910
Apr 10, 20250.49400.49500.47100.48600.48608,273,906
Apr 9, 20250.46800.49500.45800.48300.483036,602,243
Apr 8, 20250.48000.49400.45000.45900.459075,447,272
Apr 7, 20250.50000.51800.47000.49500.495081,004,885
Apr 4, 20250.50000.52000.49000.50400.504026,230,900
Apr 3, 20250.50200.53800.50200.52100.52108,554,987
Apr 2, 20250.52000.53800.50200.51600.516035,459,346
Apr 1, 20250.53800.54000.50800.52800.528042,382,483
Mar 31, 20250.51000.53800.50200.50500.505027,605,394
Mar 28, 20250.50200.53800.49000.52300.523062,722,548
Mar 27, 20250.52200.56800.50000.49900.499042,817,648
Mar 26, 20250.52200.56800.51200.52000.520013,835,329
Mar 25, 20250.52000.57000.51000.52800.528024,321,448
Mar 24, 20250.53000.59000.51600.52500.525056,915,599
Mar 21, 20250.53700.58800.52600.55900.559029,777,034
Mar 20, 20250.54400.57800.49000.55000.5500123,024,161
Mar 19, 20250.57000.57800.53300.55200.552022,773,857
Mar 18, 20250.52000.56800.52000.54400.544086,834,231
Mar 17, 20250.50200.53800.49700.52400.524011,370,071
Mar 14, 20250.52600.52800.48500.49700.497035,968,804
Mar 13, 20250.51000.54800.48300.50200.502053,113,617
Mar 12, 20250.52600.54800.51200.52200.522024,653,701
Mar 11, 20250.54200.54800.51200.53300.533058,259,406
Mar 10, 20250.53000.55000.50200.51900.519019,739,032
Mar 7, 20250.52400.53700.51800.53200.532049,367,675
Mar 6, 20250.53800.55000.49000.52200.522040,982,439
Mar 5, 20250.52000.54800.51100.53100.531023,232,805
Mar 4, 20250.52200.54800.50600.53400.534020,636,356
Mar 3, 20250.53600.56800.52200.52700.527017,741,915
Feb 28, 20250.56600.56800.52200.55200.552031,180,192
Feb 27, 20250.56800.56800.53100.54400.544022,445,709
Feb 26, 20250.55000.58000.52600.54600.5460115,189,761
Feb 25, 20250.57600.57800.53000.54500.545040,727,128
Feb 24, 20250.54000.57800.54000.56000.560093,317,900
Feb 21, 20250.57800.57800.53100.54900.549036,878,338
Feb 20, 20250.55000.55800.54200.54600.546032,298,432
Feb 19, 20250.54000.55800.52200.54500.545090,921,210
Feb 18, 20250.54000.54600.51000.53000.530061,433,905
Feb 17, 20250.52400.53400.49600.51600.516023,113,130
Feb 14, 20250.51600.52800.49200.51800.518030,392,401
Feb 13, 20250.48700.53000.47100.50400.504075,493,191
Feb 12, 20250.49000.49000.47000.48400.48408,225,199
Feb 11, 20250.48000.48000.46200.47700.477018,191,098
Feb 10, 20250.48900.49900.46200.48500.485026,838,466
Feb 7, 20250.47700.49200.46100.48500.485024,868,175
Feb 6, 20250.46000.50000.46000.47700.477019,011,611
Feb 5, 20250.46000.50000.46000.49200.492022,293,317
Feb 4, 20250.46200.49000.46000.47900.479083,550,972
Feb 3, 20250.47100.49900.46000.47300.47308,665,329
Jan 31, 20250.47400.49900.45000.48600.486053,366,529
Jan 30, 20250.46600.49900.44000.45000.450039,535,050
Jan 29, 20250.47100.50000.46800.47100.471017,782,891
Jan 28, 20250.47500.48900.47500.47800.47807,123,393
Jan 27, 20250.47900.51800.47100.47800.478027,965,748
Jan 24, 20250.47400.49700.47400.47500.475017,991,033
Jan 23, 20250.48400.49900.47100.47200.472019,523,969
Jan 22, 20250.47500.51800.47000.47600.476031,851,008
Jan 21, 20250.49400.49900.47000.48500.485028,300,490
Jan 20, 20250.47600.50800.46700.47900.47909,170,272
Jan 17, 20250.48000.48600.47000.48000.480013,232,526
Jan 16, 20250.50800.50800.46800.47800.478019,199,555
Jan 15, 20250.47100.49900.46800.48400.484010,046,493
Jan 14, 20250.47200.50800.46600.48900.489031,419,533
Jan 13, 20250.49100.51600.47100.47900.479018,385,182
Jan 10, 20250.50800.51800.48100.48200.482017,823,840
Jan 9, 20250.48000.50800.47600.49400.494030,320,045
Jan 8, 20250.51800.51800.47500.47700.477029,708,297
Jan 7, 20250.49900.51800.47700.49000.490090,343,874
Jan 6, 20250.47500.48900.46800.47800.478064,610,904
Jan 3, 20250.49900.49900.46800.46800.468034,936,156
Jan 2, 20250.48400.51200.47100.47600.476027,479,478
Dec 31, 20240.49900.49900.47600.47600.476025,890,711
Dec 30, 20240.49100.51200.48400.48900.489026,235,256
Dec 27, 20240.49300.51200.49300.50200.50207,857,071
Dec 24, 20240.49200.51200.49000.49600.496015,434,686
Dec 23, 20240.49100.50800.48100.49600.496034,669,897
Dec 20, 20240.51200.51200.49600.49600.49606,685,089
Dec 19, 20240.50000.51400.49100.50500.505032,894,183
Dec 18, 20240.50400.52000.50000.50800.508025,071,168
Dec 17, 20240.53400.53400.50000.51400.514094,292,698
Dec 16, 20240.50200.52800.49600.51000.510017,226,641
Dec 13, 20240.50200.52800.49700.49700.49708,494,152
Dec 12, 20240.51200.52800.50600.50900.509029,316,829
Dec 11, 20240.50200.52800.49100.51000.510060,660,950
Dec 10, 20240.49000.50800.48100.51000.5100112,100,290
Dec 9, 20240.49000.52800.48400.49500.495024,389,815
Dec 6, 20240.50000.52800.48600.50100.501062,163,539
Dec 5, 20240.51000.53800.48500.51000.5100154,759,980
Dec 4, 20240.53000.57000.50400.51000.5100160,859,862
Dec 3, 20240.52000.55000.50200.52200.5220559,818,349
Dec 2, 20240.65200.69800.60600.65200.652034,028,336
Nov 29, 20240.62400.70000.62000.68200.682099,985,725
Nov 28, 20240.61400.64800.58200.62100.621036,008,196
Nov 27, 20240.64800.64800.60000.60000.600025,989,948
Nov 26, 20240.62000.65000.58200.60600.606024,713,207
Nov 25, 20240.62400.64800.58400.62400.62409,018,680
Nov 22, 20240.61200.65000.58400.59500.595016,620,063
Nov 21, 20240.61600.65400.58400.60800.608049,509,373
Nov 20, 20240.61400.65000.58200.64100.641082,848,120
Nov 19, 20240.60600.64000.59700.61400.614031,791,029
Nov 18, 20240.60200.65000.58200.61900.619023,971,301
Nov 15, 20240.62000.64800.59200.60600.606012,095,854
Nov 14, 20240.60800.64000.58000.60300.603030,231,757
Nov 13, 20240.62800.64000.57400.58800.588074,192,522
Nov 12, 20240.65000.66000.60400.62000.620020,242,823
Nov 11, 20240.61800.64200.60400.62300.623089,129,576
Nov 8, 20240.66800.66800.60200.61700.617054,663,670
Nov 7, 20240.58200.69000.57000.64100.641091,447,423
Nov 6, 20240.65000.69000.55600.58000.5800142,073,593
Nov 5, 20240.68800.68800.60100.61600.616018,605,928
Nov 4, 20240.61800.69000.58000.62800.628040,260,818
Nov 1, 20240.60600.60800.58400.60600.606020,090,158
Oct 31, 20240.57400.61300.57400.59200.592041,786,606
Oct 30, 20240.59600.59600.55400.58800.58806,528,377
Oct 29, 20240.59800.59800.54500.56400.564031,172,138
Oct 28, 20240.59800.60000.56800.58800.588013,766,450
Oct 25, 20240.59000.60800.57200.58800.588021,392,174
Oct 24, 20240.59000.60600.57000.60600.606015,385,265
Oct 23, 20240.59000.60800.57400.57600.576016,784,372
Oct 22, 20240.57800.60800.57800.59400.594010,500,544
Oct 21, 20240.60800.60800.57400.59800.598024,045,531
Oct 18, 20240.60000.61000.57400.59200.592010,849,721
Oct 17, 20240.56800.61000.56000.60100.601016,021,276
Oct 16, 20240.57600.57800.55200.57100.571031,009,177
Oct 15, 20240.55200.58000.55000.56900.56908,953,677
Oct 14, 20240.59400.59400.55000.55000.550013,960,933
Oct 11, 20240.57600.59800.57000.57000.570017,732,933
Oct 10, 20240.57600.59800.57600.58400.584018,219,699
Oct 9, 20240.57800.59800.57600.57600.57609,551,663
Oct 8, 20240.59800.60200.57800.58400.58407,633,252
Oct 7, 20240.59000.60800.57800.58800.58808,444,384
Oct 4, 20240.61600.61600.57800.59900.599018,029,496
Oct 3, 20240.59000.61800.58000.58000.580012,072,914
Oct 2, 20240.61600.61600.58200.59500.595019,582,350
Oct 1, 20240.60000.63200.58000.60200.602041,398,102
Sep 30, 20240.63200.66600.59000.59200.592031,293,507
Sep 27, 20240.64800.64800.62000.63200.632013,580,588
Sep 26, 20240.66600.66800.62000.63000.630045,337,235
Sep 25, 20240.61400.64600.60000.63400.634034,743,751
Sep 24, 20240.62800.62800.59200.60400.604012,522,641
Sep 23, 20240.59200.63800.59200.61400.614013,942,100
Sep 20, 20240.61400.63000.59200.59600.596017,093,895
Sep 19, 20240.58200.63600.57600.60700.607043,699,551
Sep 18, 20240.63800.63800.58200.61000.610033,624,661
Sep 17, 20240.62000.64000.58400.61400.614021,771,374
Sep 16, 20240.59600.64600.57000.63600.636060,127,424
Sep 13, 20240.58000.60800.57200.59000.590019,445,070
Sep 12, 20240.59000.59800.57200.58000.580011,869,038
Sep 11, 20240.59600.59600.57200.57700.577022,623,383
Sep 10, 20240.59000.60600.57400.59000.590013,617,149
Sep 9, 20240.59000.60600.57400.58600.586022,474,473
Sep 6, 20240.58000.59000.57200.58600.586030,705,962
Sep 5, 20240.58000.61800.57400.57900.579015,931,433
Sep 4, 20240.57200.59800.55500.57500.575027,954,510
Sep 3, 20240.59000.61000.57300.58600.58603,965,503
Sep 2, 20240.59000.61000.57200.58900.589013,304,082
Aug 30, 20240.60800.60800.56100.57600.576018,463,715
Aug 29, 20240.59600.59800.57200.57900.579011,505,018
Aug 28, 20240.61800.61800.57200.57600.576017,503,860
Aug 27, 20240.59000.62000.57000.57000.570041,063,656
Aug 23, 20240.60000.62000.58100.58800.588019,261,587
Aug 22, 20240.59800.59800.58200.58700.587034,736,905
Aug 21, 20240.61800.61800.57000.58500.585019,321,037
Aug 20, 20240.57000.60500.57000.58100.581077,680,419
Aug 19, 20240.58800.59600.55500.57400.574011,904,742
Aug 16, 20240.56800.58800.54200.57000.570025,034,680
Aug 15, 20240.58800.58800.54000.55700.55709,755,033
Aug 14, 20240.55000.59000.53200.55200.552041,361,792
Aug 13, 20240.57000.57400.53600.54800.548066,641,058
Aug 12, 20240.58400.64600.56600.57200.572019,744,716
Aug 9, 20240.58200.64800.57500.58500.58509,183,603
Aug 8, 20240.57000.60800.57000.58400.584018,520,115
Aug 7, 20240.57000.61600.57000.58700.58709,272,231
Aug 6, 20240.58800.64600.57600.58000.58008,900,712
Aug 5, 20240.59000.62000.56600.59000.590019,121,809
Aug 2, 20240.60000.63800.58200.59600.59602,738,720
Aug 1, 20240.62000.65000.58200.60000.600018,910,582
Jul 31, 20240.61000.63000.59000.61400.614034,362,756
Jul 30, 20240.62000.64000.58400.60200.602042,435,318
Jul 29, 20240.65000.65000.60000.60500.605015,877,407
Jul 26, 20240.61200.64800.57500.60500.605032,536,705
Jul 25, 20240.61400.65000.61000.61500.615011,475,289
Jul 24, 20240.63600.63600.61000.62100.62109,748,502
Jul 23, 20240.64800.69800.60200.62200.622024,834,164
Jul 22, 20240.70000.70000.63000.65800.658031,913,451
Jul 19, 20240.69600.70000.67000.68000.680012,852,193
Jul 18, 20240.68400.69800.65200.68200.682018,770,732
Jul 17, 20240.65000.66800.63200.65200.65209,356,057
Jul 16, 20240.64000.65800.63900.64400.64404,719,799
Jul 15, 20240.65800.65800.63200.65000.650010,609,388
Jul 12, 20240.61400.65800.61000.65000.650054,138,597
Jul 11, 20240.61200.64600.61000.62900.62907,866,433
Jul 10, 20240.63000.64800.61200.62200.62205,438,546
Jul 9, 20240.61200.65000.61200.63000.630011,029,642
Jul 8, 20240.60200.65000.60200.62900.62906,039,219
Jul 5, 20240.60000.64800.60000.61000.61006,254,964
Jul 4, 20240.61600.64800.59200.62600.626013,462,001
Jul 3, 20240.60200.63600.57500.59000.590024,459,857
Jul 2, 20240.64800.64800.60200.62400.62405,725,892
Jul 1, 20240.61000.64800.61000.63000.63004,243,836
Jun 28, 20240.64800.64800.61000.63000.63005,594,319
Jun 27, 20240.64800.64800.61000.62900.62902,481,292
Jun 26, 20240.62000.64800.60200.62400.62406,122,653
Jun 25, 20240.64800.64800.61200.63500.63503,124,464
Jun 24, 20240.62000.64800.61000.62000.62005,427,360
Jun 21, 20240.62000.65000.61000.62200.622016,293,009
Jun 20, 20240.61800.66800.61000.61000.610017,618,813
Jun 19, 20240.64400.66800.61000.63200.63207,653,511
Jun 18, 20240.66800.67000.61200.64500.64505,210,787
Jun 17, 20240.63000.66800.60900.61000.610015,542,528
Jun 14, 20240.64200.69800.63000.63000.630034,802,605
Jun 13, 20240.69600.69600.64200.64200.642012,878,266
Jun 12, 20240.64400.69600.64000.64400.64403,128,502
Jun 11, 20240.69800.70000.64000.64400.644014,530,826
Jun 10, 20240.63000.70000.63000.66900.669016,977,412

Related Tickers

BMV.L Bluebird Mining Ventures Ltd
0.6040
+0.67%
 
RLU.F Royal Road Minerals Limited
0.0735
+9.70%
 
THX.L Thor Explorations Ltd.
39.00
+2.63%
 
4A6.MU Ariana Resources PLC
0.0155
0.00%
 
WMS.V Western Metallica Resources Corp.
0.0050
0.00%
 
ADG.AX Adelong Gold Limited
0.0050
-16.67%
 
GDP.L Goldplat PLC
6.30
+0.80%
 
MCI.V Minnova Corp.
0.0500
0.00%
 
GPR.AX Geopacific Resources Limited
0.0240
+20.00%
 
VEIN.V Pasofino Gold Limited
0.4800
-1.03%