Kefi Gold And Copper Plc Historical Data - KEFI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Kefi Gold And Copper Plc (KEFI)
Kefi Gold And Copper Plc (KEFI) Historical

Kefi Gold And Copper Plc (KEFI)

0.526

-0.01

(-1.87%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.014	-2.59259259259	0.54	0.58	0.512	15552122	0.54709904	DE
4	-0.036	-6.40569395018	0.562	0.59	0.512	35817545	0.55987696	DE
12	-0.076	-12.6245847176	0.602	0.92	0.512	43993242	0.61328851	DE
26	-0.094	-15.1612903226	0.62	0.92	0.504	28862667	0.62247223	DE
52	-0.394	-42.8260869565	0.92	1.12	0.504	27612439	0.65103184	DE
156	-1.396	-72.6326742976	1.922	2.2	0.42	23200169	0.78403209	DE
260	-0.964	-64.6979865772	1.49	2.91	0.42	22050844	1.06519218	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.526	-0.01	-1.87	0.534	0.534	0.512	51998531
1714062600	0.536	-0.014	-2.55	0.55	0.556	0.536	29220732
1713976200	0.55	0	0.00	0.56	0.56	0.55	2745871
1713889800	0.55	-0.016	-2.83	0.552	0.56	0.55	12596520
1713803400	0.5659999	0.0119999	2.17	0.58	0.58	0.5659999	4226652
1713544200	0.554	0.014	2.59	0.54	0.56	0.54	28970836
1713457800	0.54	-0.014	-2.53	0.556	0.56	0.54	31913571
1713371400	0.554	-0.004	-0.72	0.5699999	0.5699999	0.554	14996144
1713285000	0.558	-0.018	-3.13	0.58	0.58	0.558	46665957
1713198600	0.576	-0.002	-0.35	0.58	0.59	0.576	25158365
1712939400	0.578	-0.002	-0.34	0.58	0.588	0.5679999	61106818
1712853000	0.58	0.005	0.87	0.58	0.59	0.576	50490062
1712766600	0.575	0.0090001	1.59	0.5699999	0.58	0.5699999	56483959
1712680200	0.5659999	0.0279999	5.20	0.54	0.5659999	0.54	60554849
1712593800	0.538	-0.01	-1.82	0.56	0.56	0.538	89086317
1712334600	0.548	-0.017	-3.01	0.5639999	0.58	0.544	35879860
1712248200	0.5649999	-0.002	-0.35	0.578	0.58	0.562	36064739
1712161800	0.5669999	0.0069999	1.25	0.56	0.578	0.556	33246981
1712075400	0.56	0.003	0.54	0.562	0.5659999	0.56	25307581
1711647000	0.557	-0.015	-2.62	0.596	0.596	0.55	37064507
1711560600	0.5719999	0.006	1.06	0.5639999	0.578	0.5639999	19971975
1711474200	0.5659999	-0.008	-1.39	0.596	0.596	0.56	45505509
1711387800	0.574	0.019	3.42	0.5699999	0.58	0.552	63491734
1711128600	0.555	-0.002	-0.36	0.55	0.558	0.54	17709175
1711042200	0.557	-0.001	-0.18	0.5679999	0.5679999	0.55	11664942
1710955800	0.558	-0.013	-2.28	0.5699999	0.5699999	0.556	21431152
1710869400	0.5709999	-0.005	-0.87	0.5699999	0.576	0.5659999	10471983
1710783000	0.576	-0.001	-0.17	0.58	0.582	0.5719999	24083245
1710523800	0.577	0.003	0.52	0.594	0.594	0.5699999	28260716
1710437400	0.574	0.0080001	1.41	0.578	0.578	0.5639999	3161634
1710351000	0.5659999	0	0.00	0.562	0.5699999	0.56	8348102
1710264600	0.5659999	-0.004	-0.70	0.578	0.578	0.5659999	11518970
1710178200	0.5699999	0.004	0.71	0.5679999	0.5699999	0.558	55605137
1709919000	0.5659999	-0.002	-0.35	0.574	0.59	0.5639999	74517724
1709832600	0.5679999	-0.008	-1.39	0.5639999	0.58	0.544	93117586
1709746200	0.576	-0.014	-2.37	0.604	0.618	0.56	199250800
1709659800	0.59	-0.17	-22.37	0.6	0.618	0.5719999	549883883
1709573400	0.76	-0.03	-3.80	0.77	0.792	0.76	23778407
1709314200	0.79	-0.03	-3.66	0.802	0.808	0.774	19453292
1709227800	0.8199999	0.0529999	6.91	0.75	0.8199999	0.75	38835423
1709141400	0.767	-0.044	-5.43	0.778	0.782	0.754	16411525
1709055000	0.811	-0.059	-6.78	0.87	0.872	0.78	61483885
1708968600	0.87	0.129	17.41	0.758	0.92	0.75	116953471
1708709400	0.741	0.013	1.79	0.72	0.758	0.716	34274462
1708623000	0.728	0.029	4.15	0.7	0.728	0.7	12930063
1708536600	0.699	0.019	2.79	0.6919999	0.748	0.6899999	35293442
1708450200	0.68	-0.021	-3.00	0.748	0.748	0.68	33282189
1708363800	0.701	0.055	8.51	0.67	0.73	0.65	51733508
1708104600	0.646	-0.005	-0.77	0.62	0.668	0.62	12128463
1708018200	0.651	-0.003	-0.46	0.65	0.668	0.634	17069476
1707931800	0.654	0.004	0.62	0.66	0.67	0.64	14424914
1707845400	0.65	0.077	13.44	0.62	0.678	0.6	69252077
1707759000	0.573	-0.007	-1.21	0.562	0.6	0.552	16434488
1707499800	0.58	-0.029	-4.76	0.62	0.62	0.5719999	11242814
1707413400	0.609	-0.001	-0.16	0.628	0.628	0.609	4685878
1707327000	0.61	-0.005	-0.81	0.602	0.61	0.602	6079744
1707240600	0.615	-0.005	-0.81	0.602	0.628	0.6	13297764
1707154200	0.62	-0.014	-2.21	0.62	0.62	0.612	14820908
1706895000	0.634	-0.003	-0.47	0.602	0.634	0.602	7967248
1706808600	0.637	0.002	0.31	0.637	0.637	0.637	4802583
1706722200	0.635	-0.009	-1.40	0.658	0.658	0.635	10512168
1706635800	0.644	0.036	5.92	0.65	0.65	0.632	7391382
1706549400	0.608	-0.023	-3.65	0.604	0.608	0.592	18109587

Kefi Gold And Copper

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions