UK markets close in 5 hours 52 minutes

KEFI Minerals Plc (KEFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.5700-0.0700 (-10.94%)
As of 10:23AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20220.65000.65000.46400.57000.570085,108,195
24 Jun 20220.63100.68700.60700.64000.640013,786,780
23 Jun 20220.67400.73900.63000.63000.630035,840,403
22 Jun 20220.65100.71400.62900.66600.666015,585,063
21 Jun 20220.68200.71600.64100.67800.678010,298,567
20 Jun 20220.68000.72700.65000.66400.664025,498,062
17 Jun 20220.66700.71400.64700.68200.682018,931,161
16 Jun 20220.67000.71500.64100.68600.686010,364,434
15 Jun 20220.69900.73900.67500.67500.675021,705,962
14 Jun 20220.69100.72700.66000.70100.701012,454,009
13 Jun 20220.73000.74900.69900.71000.710013,922,570
10 Jun 20220.74900.75000.71600.75000.750011,380,216
09 Jun 20220.72900.77900.71000.75000.750018,596,768
08 Jun 20220.73500.74900.68200.72100.72108,914,150
07 Jun 20220.72100.75300.70000.71200.71208,964,338
06 Jun 20220.72700.76900.68200.72000.720011,710,904
01 Jun 20220.72800.74900.70000.71500.715014,718,640
31 May 20220.73000.80000.71100.73200.732019,012,322
30 May 20220.70100.76700.69100.73300.733016,681,236
27 May 20220.73400.78100.71000.72100.721010,416,539
26 May 20220.74000.76000.70000.74000.74009,130,866
25 May 20220.74200.79500.71200.73400.734020,105,660
24 May 20220.70200.76600.70000.75700.757041,645,473
23 May 20220.72600.77600.65000.73500.735019,374,134
20 May 20220.70000.73300.67800.69800.698034,387,874
19 May 20220.71000.78000.66300.72900.729092,212,868
18 May 20220.68900.71800.68100.70800.708024,284,524
17 May 20220.72000.72000.65500.68100.681037,022,574
16 May 20220.69000.73000.68100.70500.705011,159,529
13 May 20220.68700.72600.66600.72100.721079,437,330
12 May 20220.70000.72300.66000.69000.6900117,880,850
11 May 20220.69800.72400.65500.69000.690028,552,447
10 May 20220.72800.83900.67300.69800.698086,702,437
09 May 20220.81900.83500.72000.72600.726042,544,712
06 May 20220.80100.83000.73400.77700.777075,500,753
05 May 20220.81000.89400.80000.81000.810021,817,413
04 May 20220.82100.92800.80100.83300.833013,308,066
03 May 20220.82600.84000.80200.82700.827013,758,784
29 Apr 20220.84400.91200.80700.81200.812014,539,566
28 Apr 20220.82000.85700.80900.82000.8200152,308,509
27 Apr 20220.81500.85400.80200.82000.8200134,936,992
26 Apr 20220.81100.91200.80100.80100.801042,261,462
25 Apr 20220.83500.84900.80100.81200.812033,476,438
22 Apr 20220.84000.94900.80100.84000.840038,902,278
21 Apr 20220.85000.86000.80100.84300.843051,111,912
20 Apr 20220.87000.88000.80000.85000.8500237,923,032
19 Apr 20221.22001.24801.15001.20001.200022,264,733
14 Apr 20221.34801.44801.15201.25001.250046,398,524
13 Apr 20221.40001.44801.21001.27601.276044,963,332
12 Apr 20221.20001.46801.20001.37001.3700122,222,816
11 Apr 20221.08001.29201.02201.20001.2000120,129,770
08 Apr 20221.00001.07600.94101.04901.049065,443,455
07 Apr 20220.93001.09600.86100.97500.975090,263,643
06 Apr 20220.83000.92400.81000.90400.904078,378,297
05 Apr 20220.88800.90000.78200.80500.805052,864,940
04 Apr 20220.85000.94300.75000.87500.8750156,377,807
01 Apr 20220.81900.83900.75200.79500.795063,143,673
31 Mar 20220.81500.81800.77000.79000.79007,740,727
30 Mar 20220.80000.81000.75200.79500.795015,840,989
29 Mar 20220.79000.81000.75900.78100.781028,394,927
28 Mar 20220.82000.83000.79500.79800.798034,339,077
25 Mar 20220.84900.85000.78200.79500.795058,956,136
24 Mar 20220.80000.82000.76300.79500.795011,105,212
23 Mar 20220.76000.81800.76000.78200.78204,271,142
22 Mar 20220.80600.81800.76000.78000.78003,947,997
21 Mar 20220.79000.81900.77000.78600.78605,651,014
18 Mar 20220.79600.81900.77100.79000.79006,421,510
17 Mar 20220.79000.80900.77000.79000.79004,213,428
16 Mar 20220.75100.81900.75000.79000.790016,439,244
15 Mar 20220.77000.82000.75100.76100.761012,609,873
14 Mar 20220.84000.85000.75200.79000.790043,418,075
11 Mar 20220.78000.82900.76000.78000.780047,340,018
10 Mar 20220.75900.79900.72000.76100.761051,850,543
09 Mar 20220.70000.77900.68000.74000.740016,559,252
08 Mar 20220.72000.75000.68000.69800.698058,914,629
07 Mar 20220.70100.75000.68000.69100.691021,481,953
04 Mar 20220.68000.70900.67000.68500.685011,747,606
03 Mar 20220.68000.74000.68000.69100.691047,257,048
02 Mar 20220.72000.72500.68100.69500.695020,036,388
01 Mar 20220.74000.79900.70100.70800.708044,703,901
28 Feb 20220.75000.80000.73000.77100.77108,361,913
25 Feb 20220.77000.80000.74800.77500.775016,597,989
24 Feb 20220.74100.81900.71600.74100.741023,511,661
23 Feb 20220.76500.82000.76500.78500.785010,508,115
22 Feb 20220.79100.82900.76000.78800.78806,599,803
21 Feb 20220.85000.85000.78300.80500.805041,739,158
18 Feb 20220.81900.87000.75000.80000.8000102,346,062
17 Feb 20220.75000.83400.72200.76500.765090,138,292
16 Feb 20220.72900.74900.70200.73700.73707,423,988
15 Feb 20220.72000.78000.67000.73000.730076,313,490
14 Feb 20220.75900.78000.68300.70000.700035,329,466
11 Feb 20220.71800.72000.71100.71500.71503,610,006
10 Feb 20220.71000.72000.70100.71500.71501,377,732
09 Feb 20220.71000.72000.69400.71000.71008,991,928
08 Feb 20220.71500.75900.71100.71500.71504,717,318
07 Feb 20220.72000.74500.70100.71000.71005,410,817
04 Feb 20220.70200.75900.70000.71900.719015,077,148
03 Feb 20220.75900.78900.69500.71500.71505,550,829
02 Feb 20220.71500.76900.68000.71000.71009,924,303
01 Feb 20220.72500.78900.67000.71400.714020,337,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...