UK Markets open in 4 hrs 39 mins

KEFI Minerals Plc (KEFI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.7635-0.0065 (-0.84%)
At close: 04:09PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 2022------
18 Jan 20220.79800.79900.74900.77000.77001,966,061
17 Jan 20220.79800.79900.74000.76500.76503,362,727
14 Jan 20220.73800.79900.72000.76900.769013,345,175
13 Jan 20220.71100.74900.71000.72000.720010,974,207
12 Jan 20220.73200.76000.71100.72000.720027,542,789
11 Jan 20220.76100.80000.73100.75500.755015,259,990
10 Jan 20220.79900.80000.75100.78100.781013,447,411
07 Jan 20220.79800.80000.75200.78300.78305,854,314
06 Jan 20220.80000.81900.78000.79000.790019,064,002
05 Jan 20220.80000.81900.75000.79100.791037,681,829
04 Jan 20220.79800.81900.75200.79100.79105,436,767
31 Dec 20210.80000.90000.78100.79300.793010,984,536
30 Dec 20210.79000.80000.76100.79300.7930245,739,436
29 Dec 20210.79800.90000.77000.78000.78008,629,875
24 Dec 20210.80100.84000.75000.79400.794021,643,228
23 Dec 20210.75100.90000.75100.79500.795021,461,311
22 Dec 20210.82100.99000.75500.77000.770021,735,509
21 Dec 20210.94101.09800.76200.79100.791025,428,441
20 Dec 20210.99401.14800.90101.03901.0390348,360
17 Dec 20210.98801.09800.92501.02301.02306,725,186
16 Dec 20211.14801.14800.90101.01401.0140992,429
15 Dec 20210.99901.04800.90100.95100.95102,963,401
14 Dec 20211.09201.14800.90001.01501.01503,628,618
13 Dec 20211.10201.19801.00201.06301.06308,543,754
10 Dec 20211.04601.09800.90101.02501.02501,569,400
09 Dec 20210.96301.09800.92001.02001.02001,788,648
08 Dec 20211.00001.09600.90100.98800.98802,353,554
07 Dec 20211.05601.09800.90000.97500.97505,756,255
06 Dec 20210.87901.10000.84001.03101.031016,780,009
03 Dec 20210.88900.89900.80400.86500.86503,830,239
02 Dec 20210.80100.90000.80100.83200.83205,953,180
01 Dec 20210.82700.90000.80000.85000.85003,713,071
30 Nov 20210.82000.90000.80000.85000.85001,469,890
29 Nov 20210.85000.89900.81900.86000.86007,518,832
26 Nov 20210.91101.09600.81000.86000.860011,493,212
25 Nov 20210.89101.09200.86000.92100.92107,338,289
24 Nov 20210.93001.09800.90000.94100.94102,519,795
23 Nov 20210.98401.10000.90201.01001.01002,660,376
22 Nov 20211.09601.09800.94000.96000.96002,025,974
19 Nov 20210.98101.09800.90001.03901.03904,567,857
18 Nov 20211.09801.09800.94001.03401.03405,227,894
17 Nov 20210.93601.09800.92001.02001.020014,543,116
16 Nov 20211.00001.09800.80100.96000.960014,710,677
15 Nov 20210.88400.99900.80100.90500.90506,867,523
12 Nov 20210.90100.99900.80000.87500.875021,353,579
11 Nov 20210.99801.00000.88000.92600.926016,687,318
10 Nov 20211.04801.19800.92200.97200.972012,703,145
09 Nov 20211.03601.15000.92200.96100.96108,297,043
08 Nov 20210.90101.09800.90101.01001.01005,397,952
05 Nov 20210.97001.04800.90100.98100.98108,247,601
04 Nov 20211.00001.19800.90100.97800.978010,200,363
03 Nov 20211.01001.20000.94501.00001.000026,327,081
02 Nov 20211.15001.20000.96001.03701.037027,864,067
01 Nov 20211.10401.24601.10201.15001.150014,060,283
29 Oct 20211.20001.24601.10201.16201.16203,147,187
28 Oct 20211.13001.25001.10201.17601.17604,427,202
27 Oct 20211.17001.30001.10201.18501.18502,994,213
26 Oct 20211.22601.30001.10201.22001.220013,547,427
25 Oct 20211.09801.40001.00001.19701.197029,296,918
22 Oct 20211.04001.09001.00201.04601.04604,786,150
21 Oct 20211.03001.09001.01001.03001.03002,876,186
20 Oct 20211.07001.09801.03001.04001.04007,101,836
19 Oct 20211.06801.06801.00001.04201.04206,023,397
18 Oct 20211.06001.07000.90601.03501.035018,399,062
15 Oct 20211.06801.06800.99001.03401.03407,687,310
14 Oct 20211.01001.07000.99101.05401.054014,751,256
13 Oct 20211.01001.06801.00001.03501.035011,564,037
12 Oct 20211.05201.20000.99001.02901.02904,673,235
11 Oct 20211.20001.20001.03001.05401.05403,611,466
08 Oct 20211.20001.20001.00001.05801.058014,611,139
07 Oct 20210.97401.20000.93001.15401.154023,050,596
06 Oct 20210.96001.05000.94000.95000.950015,662,539
05 Oct 20211.02601.14800.96100.98700.98707,989,714
04 Oct 20211.00401.14800.97000.99900.999012,349,312
01 Oct 20211.12801.19800.97201.03401.034027,085,542
30 Sept 20211.29001.44800.91001.09901.099063,926,265
29 Sept 20211.30001.44800.96001.25501.255071,130,796
28 Sept 20211.55001.70001.52001.61501.6150805,586
27 Sept 20211.60001.70001.55001.62501.62502,273,343
24 Sept 20211.60001.69801.50401.62401.62404,016,820
23 Sept 20211.55801.69801.51201.56401.56404,096,269
22 Sept 20211.52001.69401.50001.52001.52006,306,973
21 Sept 20211.63801.69801.50401.55901.55903,836,365
20 Sept 20211.58201.69801.50801.60001.60003,982,319
17 Sept 20211.65001.69801.55601.64001.64003,992,570
16 Sept 20211.68001.70001.60001.65101.65102,794,911
15 Sept 20211.65001.74801.60001.69001.69003,185,995
14 Sept 20211.68001.75001.61001.69101.69103,188,409
13 Sept 20211.80001.80001.70001.70001.7000480,799
10 Sept 20211.63201.79801.63201.64301.64302,342,644
09 Sept 20211.72001.79801.63401.67101.67102,646,561
08 Sept 20211.72001.78001.60201.71201.71207,510,967
07 Sept 20211.72801.77801.60401.64501.64507,188,484
06 Sept 20211.53601.77801.51001.68501.685018,393,341
03 Sept 20211.58001.64601.51401.54201.54207,808,138
02 Sept 20211.64001.66801.50601.61501.61508,458,193
01 Sept 20211.66601.66801.54801.63401.63408,043,454
31 Aug 20211.66801.66801.55001.63401.63404,721,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...