UK markets open in 4 minutes

KEFI Minerals Plc (KEFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.7220+0.0060 (+0.84%)
At close: 04:35PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.77000.84000.75800.76000.760023,778,407
01 Mar 20240.80200.84800.77000.79000.790019,453,293
29 Feb 20240.75000.84800.73000.82000.820038,835,424
28 Feb 20240.77800.85000.75300.76700.767016,411,525
27 Feb 20240.87000.91000.75200.81100.811061,483,888
26 Feb 20240.75800.92000.72400.87000.8700114,253,481
23 Feb 20240.72000.75800.65800.74100.741034,274,462
22 Feb 20240.70000.74400.68600.72800.728012,930,063
21 Feb 20240.69200.74800.68000.69900.699031,293,442
20 Feb 20240.74800.75000.66500.68000.680033,282,189
19 Feb 20240.67000.75000.61000.70100.701051,649,498
16 Feb 20240.62000.67000.62000.64600.646012,128,463
15 Feb 20240.65000.66800.61200.65100.651017,069,476
14 Feb 20240.66000.67000.62600.65400.654014,424,920
13 Feb 20240.62000.68000.60000.65000.650069,252,093
12 Feb 20240.56200.60800.55000.57300.573016,434,488
09 Feb 20240.62000.62000.56000.58000.580011,242,814
08 Feb 20240.62800.63000.59000.60900.60904,685,878
07 Feb 20240.60200.63000.58200.61000.61006,079,744
06 Feb 20240.60200.64800.59200.61500.615013,297,764
05 Feb 20240.62000.65000.60200.62000.620014,820,908
02 Feb 20240.60200.65000.60200.63400.63407,967,248
01 Feb 20240.65000.65800.62900.63700.63704,802,583
31 Jan 20240.65800.66000.60400.63500.635010,512,168
30 Jan 20240.65000.67800.61600.64400.64407,391,382
29 Jan 20240.60400.63400.58500.60800.608018,109,587
26 Jan 20240.62000.65800.61200.63100.63109,094,442
25 Jan 20240.67800.67800.62000.63900.63904,379,987
24 Jan 20240.60200.67800.60200.64500.64508,116,590
23 Jan 20240.61400.65800.61400.63900.63904,819,942
22 Jan 20240.67600.67600.62200.64000.64004,086,543
19 Jan 20240.66000.67800.61000.64700.64708,247,019
18 Jan 20240.65800.75000.61300.66900.669046,081,667
17 Jan 20240.65100.69500.64200.66400.66404,050,413
16 Jan 20240.63200.69800.62200.66900.66902,268,306
15 Jan 20240.67800.70000.64000.66100.66105,334,493
12 Jan 20240.65000.69800.64500.67200.672011,161,412
11 Jan 20240.64000.69800.60800.67000.670035,167,553
10 Jan 20240.66000.69800.58300.62700.627062,266,069
09 Jan 20240.63000.61800.61000.60800.60808,797,546
08 Jan 20240.61200.70600.60200.62500.625019,052,077
05 Jan 20240.67600.70600.63700.67000.67007,706,645
04 Jan 20240.66200.70000.63600.67500.675010,201,805
03 Jan 20240.65200.73800.62600.67100.67108,542,751
02 Jan 20240.68000.74600.64200.67600.67605,666,811
29 Dec 20230.68600.73800.61400.64200.64204,687,449
28 Dec 20230.66800.74800.61400.65100.65107,215,294
27 Dec 20230.70000.74800.61400.65200.65205,956,050
22 Dec 20230.65000.68600.61500.66500.66509,077,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...