UK Markets closed

KEFI Minerals Plc (KEFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.7755-0.0065 (-0.83%)
At close: 05:11PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.70100.82500.70100.77550.775517,478,398
22 Mar 20230.75000.78500.70200.78200.782025,205,858
21 Mar 20230.75000.75000.71100.73500.735025,974,893
20 Mar 20230.79000.79000.75000.75700.75709,592,783
17 Mar 20230.79000.79000.75400.77100.77107,576,003
16 Mar 20230.76000.80000.73100.78000.78003,449,045
15 Mar 20230.80000.82000.73200.77300.773016,879,311
14 Mar 20230.82000.82000.73100.76600.76605,613,523
13 Mar 20230.75000.82000.73000.76500.765013,161,436
10 Mar 20230.73000.81600.73000.75800.758012,738,105
09 Mar 20230.72000.81900.71100.76400.764010,373,770
08 Mar 20230.76000.81800.71100.75100.75109,218,313
07 Mar 20230.77000.81900.73300.76500.76506,430,044
06 Mar 20230.77300.81900.75200.77300.77305,604,378
03 Mar 20230.77300.81900.75100.77600.77608,519,674
02 Mar 20230.76300.79700.75600.77800.778015,868,056
01 Mar 20230.81000.82000.75200.77600.77606,794,850
28 Feb 20230.82000.82000.75100.79500.795013,170,014
27 Feb 20230.79900.84900.74600.80000.800027,756,812
24 Feb 20230.75000.79900.72600.74500.74509,008,106
23 Feb 20230.74500.79900.73900.77000.77006,411,671
22 Feb 20230.79900.80000.72400.76500.76503,648,595
21 Feb 20230.73300.79900.72300.74700.747014,340,551
20 Feb 20230.75000.80000.74000.75000.75008,054,632
17 Feb 20230.73100.80000.72400.77500.775011,319,475
16 Feb 20230.74100.80900.73000.76000.760011,006,440
15 Feb 20230.74000.82000.73100.78000.780011,596,958
14 Feb 20230.74900.81800.74000.77000.770016,112,352
13 Feb 20230.75000.82000.72500.79500.795015,857,103
10 Feb 20230.74900.80000.70100.77500.775074,401,328
09 Feb 20230.70000.75000.66100.73000.730013,771,052
08 Feb 20230.70000.75000.66000.70600.706025,484,081
07 Feb 20230.71000.74900.67100.72500.72503,417,601
06 Feb 20230.70000.74900.67600.71000.710017,875,767
03 Feb 20230.74100.74800.69000.70100.701027,435,858
02 Feb 20230.72200.80900.70200.73000.730036,283,067
01 Feb 20230.82000.83000.75000.76000.760043,704,974
31 Jan 20230.77900.85000.76100.78000.780019,971,919
30 Jan 20230.78100.86900.72200.77500.775014,641,576
27 Jan 20230.80000.80500.73900.80400.804034,337,067
26 Jan 20230.84900.87900.74100.77000.770029,848,132
25 Jan 20230.83000.83000.71200.78300.783025,800,890
24 Jan 20230.81000.88900.71200.78500.785052,494,561
23 Jan 20230.80000.87900.72100.75000.750044,686,332
20 Jan 20230.78000.84900.73700.77500.77506,496,728
19 Jan 20230.77100.83900.74100.79100.79104,288,274
18 Jan 20230.77100.80000.74100.77500.775011,967,948
17 Jan 20230.79000.89900.73300.80000.80009,037,767
16 Jan 20230.83000.90000.73200.80500.805019,512,954
13 Jan 20230.74800.84000.69200.81000.810023,750,812
12 Jan 20230.72900.74900.66100.73000.730010,723,692
11 Jan 20230.71000.72900.66200.71500.71508,609,767
10 Jan 20230.74900.74900.68100.70600.706010,835,772
09 Jan 20230.70400.85000.65000.70000.700047,756,246
06 Jan 20230.71600.76900.69200.72100.72107,063,698
05 Jan 20230.72100.77000.67100.73400.73408,204,632
04 Jan 20230.72100.76900.70000.74600.74604,966,612
03 Jan 20230.72300.76900.67100.72500.725026,988,424
30 Dec 20220.69900.77000.67000.70600.70602,550,000
29 Dec 20220.74800.75000.68200.71600.71604,052,671
28 Dec 20220.74200.74900.67000.72500.725013,241,391
23 Dec 20220.71000.74900.68900.72400.72403,222,819
22 Dec 20220.69800.72900.65200.68100.681010,671,346
21 Dec 20220.67900.69900.65100.66600.666014,657,388
20 Dec 20220.66100.69900.65000.67200.672017,059,219
19 Dec 20220.68800.71000.66000.68000.68006,367,610
16 Dec 20220.70000.72500.67000.69000.69004,818,801
15 Dec 20220.71100.74000.68100.71300.71306,538,550
14 Dec 20220.71000.74900.69100.71500.715011,827,167
13 Dec 20220.70800.73800.68200.71400.714011,166,950
12 Dec 20220.72000.72000.65100.68500.685019,345,689
09 Dec 20220.71000.73000.68200.71000.71009,938,902
08 Dec 20220.74000.76000.71000.72000.72009,467,626
07 Dec 20220.71000.75000.71000.73800.73806,500,847
06 Dec 20220.76000.81900.71200.74400.744015,505,967
05 Dec 20220.80000.88000.71500.74000.740023,581,348
02 Dec 20220.89000.89900.78700.79500.795015,963,690
01 Dec 20220.88000.88000.81200.82600.826012,228,888
30 Nov 20220.87000.90700.81100.83100.831018,460,622
29 Nov 20220.85000.90900.81100.85000.850012,200,245
28 Nov 20220.85100.89900.82000.84500.845024,057,805
25 Nov 20220.85000.88000.83100.84000.840010,226,659
24 Nov 20220.85000.90900.81300.85000.850025,936,338
23 Nov 20220.86500.90900.81200.85500.855011,082,078
22 Nov 20220.89000.89000.80100.85000.850023,334,888
21 Nov 20220.85000.98000.81200.84000.840043,889,978
18 Nov 20220.83000.86000.80200.83100.83108,458,565
17 Nov 20220.85100.87900.81100.83300.833010,437,470
16 Nov 20220.82700.86000.80100.83100.831011,705,024
15 Nov 20220.79800.84400.78000.82700.827033,362,099
14 Nov 20220.80000.86900.75100.80900.809037,315,333
11 Nov 20220.75200.83000.75200.80500.805020,295,384
10 Nov 20220.84900.85000.76000.79000.790024,266,290
09 Nov 20220.83100.88000.80100.83500.835010,790,620
08 Nov 20220.90300.94000.80100.84500.845027,999,414
07 Nov 20220.80100.95000.80000.88000.880071,997,532
04 Nov 20220.77000.89000.70100.87100.871082,411,188
03 Nov 20220.64900.78900.60100.73500.735098,049,587
02 Nov 20220.64000.68900.60100.63600.636011,404,002
01 Nov 20220.66900.68900.61100.64500.645013,816,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...