UK markets closed

KEFI Minerals Plc (KEFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.6050-0.0100 (-1.63%)
At close: 04:18PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.61200.64800.57500.60500.605032,536,705
25 Jul 20240.61400.65000.61000.61500.615011,475,289
24 Jul 20240.63600.63600.61000.62100.62109,748,502
23 Jul 20240.64800.69800.60200.62200.622024,834,164
22 Jul 20240.70000.70000.63000.65800.658031,913,451
19 Jul 20240.69600.70000.67000.68000.680012,852,193
18 Jul 20240.68400.69800.65200.68200.682018,770,732
17 Jul 20240.65000.66800.63200.65200.65209,356,057
16 Jul 20240.64000.65800.63900.64400.64404,719,799
15 Jul 20240.65800.65800.63200.65000.650010,609,388
12 Jul 20240.61400.65800.61000.65000.650054,138,597
11 Jul 20240.61200.64600.61000.62900.62907,866,433
10 Jul 20240.63000.64800.61200.62200.62205,438,546
09 Jul 20240.61200.65000.61200.63000.630011,029,642
08 Jul 20240.60200.65000.60200.62900.62906,039,219
05 Jul 20240.60000.64800.60000.61000.61006,254,964
04 Jul 20240.61600.64800.59200.62600.626013,462,001
03 Jul 20240.60200.63600.57500.59000.590024,459,857
02 Jul 20240.64800.64800.60200.62400.62405,725,892
01 Jul 20240.61000.64800.61000.63000.63004,243,836
28 Jun 20240.64800.64800.61000.63000.63005,594,319
27 Jun 20240.64800.64800.61000.62900.62902,481,292
26 Jun 20240.62000.64800.60200.62400.62406,122,653
25 Jun 20240.64800.64800.61200.63500.63503,124,464
24 Jun 20240.62000.64800.61000.62000.62005,427,360
21 Jun 20240.62000.65000.61000.62200.622016,293,009
20 Jun 20240.61800.66800.61000.61000.610017,618,813
19 Jun 20240.64400.66800.61000.63200.63207,653,511
18 Jun 20240.66800.67000.61200.64500.64505,210,787
17 Jun 20240.63000.66800.60900.61000.610015,542,528
14 Jun 20240.64200.69800.63000.63000.630034,802,605
13 Jun 20240.69600.69600.64200.64200.642012,878,266
12 Jun 20240.64400.69600.64000.64400.64403,128,502
11 Jun 20240.69800.70000.64000.64400.644014,530,826
10 Jun 20240.63000.70000.63000.66900.669016,977,412
07 Jun 20240.65400.69800.63200.65000.650014,570,671
06 Jun 20240.64200.69800.63400.64000.640033,959,275
05 Jun 20240.65000.69600.63200.63600.636016,347,256
04 Jun 20240.63400.70000.63000.64200.642014,995,341
03 Jun 20240.66000.70000.63200.64000.640025,240,332
31 May 20240.62000.69600.60600.63000.630035,361,211
30 May 20240.63200.68000.61000.61000.610033,336,463
29 May 20240.64000.70000.61600.63000.630030,834,669
28 May 20240.64400.70000.63000.64000.640052,672,281
24 May 20240.67400.74000.63600.65600.656059,105,810
23 May 20240.71400.74600.65600.69600.696080,980,809
22 May 20240.72200.77800.71000.71000.710044,293,900
21 May 20240.77000.81800.72000.72000.720072,360,244
20 May 20240.79000.90000.73200.76300.7630320,596,079
17 May 20240.75000.75000.70400.72200.722031,177,207
16 May 20240.74000.78000.71600.71600.716073,486,890
15 May 20240.74000.75000.71400.73000.730068,779,490
14 May 20240.72000.73800.70600.72000.720099,771,577
13 May 20240.71400.74800.70000.72000.720073,472,923
10 May 20240.70000.73700.66200.71000.710094,643,985
09 May 20240.64400.69600.62000.68000.6800153,744,590
08 May 20240.60000.66800.59400.62200.6220103,259,782
07 May 20240.57800.63400.55200.59200.5920132,135,757
03 May 20240.53800.55000.53800.54100.54107,358,495
02 May 20240.54000.54800.53200.53900.53909,778,662
01 May 20240.52600.54800.52600.53000.53007,153,120
30 Apr 20240.52000.54800.50200.53500.535014,249,402
29 Apr 20240.55000.55000.51300.53400.534030,563,764
26 Apr 20240.53400.55000.50400.52600.526051,998,531
25 Apr 20240.55000.58600.53400.53600.536029,220,732
24 Apr 20240.56000.58600.54800.55000.55002,745,871
23 Apr 20240.55200.58800.54300.55000.550012,596,520
22 Apr 20240.58000.58800.55400.56600.56604,226,652
19 Apr 20240.54000.56800.54000.55400.554028,970,836
18 Apr 20240.55600.58000.53600.54000.540031,913,571
17 Apr 20240.57000.58000.55400.55400.554014,996,144
16 Apr 20240.58000.58600.55700.55800.558041,665,957
15 Apr 20240.58000.59100.57400.57600.576030,158,366
12 Apr 20240.58000.59600.56300.57800.578061,106,818
11 Apr 20240.58000.59600.56000.58000.580048,842,662
10 Apr 20240.57000.58800.55800.57500.575056,483,959
09 Apr 20240.54000.57800.53800.56600.566060,554,849
08 Apr 20240.56000.56300.53700.53800.538089,086,317
05 Apr 20240.56400.58800.54100.54800.548033,879,860
04 Apr 20240.57800.58000.55200.56500.565036,064,739
03 Apr 20240.56000.59800.55000.56700.567033,239,559
02 Apr 20240.56200.60000.56000.56000.560025,307,581
28 Mar 20240.59600.59600.55000.55700.557030,397,841
27 Mar 20240.56400.59800.56000.57200.572017,971,973
26 Mar 20240.59600.59800.56000.56600.566045,505,510
25 Mar 20240.57000.58000.55200.57400.574054,991,734
22 Mar 20240.55000.56800.53000.55500.555017,709,175
21 Mar 20240.56800.56800.55000.55700.557011,664,942
20 Mar 20240.57000.57800.55200.55800.558021,431,153
19 Mar 20240.57000.58400.56500.57100.571010,471,983
18 Mar 20240.58000.58400.57000.57600.576024,083,245
15 Mar 20240.59400.59600.56000.57700.577028,260,717
14 Mar 20240.57800.57800.56000.57400.57403,161,634
13 Mar 20240.56200.57800.56000.56600.56608,348,102
12 Mar 20240.57800.58000.56500.56600.566011,518,971
11 Mar 20240.56800.58000.55500.57000.570055,605,140
08 Mar 20240.57400.59900.56400.56600.566071,184,394
07 Mar 20240.56400.58000.54400.56800.568093,117,588
06 Mar 20240.60400.62000.56000.57600.5760150,250,811
05 Mar 20240.60000.63900.56200.59000.5900531,550,577
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...