UK markets close in 8 hours 11 minutes

KEFI Minerals Plc (KEFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.5800+0.0020 (+0.35%)
As of 08:03AM BST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.58000.58800.57710.58000.58001,487,487
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
21 Dec 20230.68000.68000.57800.61200.612048,134,098
20 Dec 20230.68000.70300.60000.65700.657044,912,946
19 Dec 20230.66200.73800.60200.70000.70008,844,378
18 Dec 20230.67200.76000.62500.69200.692026,813,159
15 Dec 20230.70000.74000.65000.69300.693029,231,551
14 Dec 20230.70200.73800.66200.71400.714012,596,835
13 Dec 20230.70000.75800.65000.68600.68606,342,222
12 Dec 20230.68000.74000.66000.68900.689024,120,778
11 Dec 20230.68000.75800.67000.69000.690020,157,393
08 Dec 20230.68400.75800.62700.67900.679035,809,021
07 Dec 20230.72800.75800.60400.70600.706019,259,360
06 Dec 20230.74800.75000.60400.72600.72608,562,913
05 Dec 20230.73000.80000.69000.73000.730019,374,848
04 Dec 20230.71000.75800.69000.71400.71409,658,369
01 Dec 20230.72200.75800.68700.70800.708017,716,444
30 Nov 20230.71000.73000.60200.70700.707014,731,807
29 Nov 20230.70000.75800.67300.70300.703016,567,830
28 Nov 20230.73000.75800.66800.70000.700018,290,424
27 Nov 20230.70000.75800.63700.72900.729030,577,754
24 Nov 20230.65200.70000.60400.68000.680010,020,670
23 Nov 20230.70000.70000.61000.65500.65509,424,663
22 Nov 20230.66800.69800.64500.67500.675037,902,209
21 Nov 20230.63200.68400.56200.64000.640023,509,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...