Kefi Gold And Copper Plc Historical Data - KEFI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	11.4379084967	0.612	0.684	0.61	18966571	0.64780476	DE
4	0.064	10.355987055	0.618	0.684	0.59	11507436	0.62955091	DE
12	0.132	24	0.55	0.888	0.512	37286871	0.67076045	DE
26	0.024	3.64741641337	0.658	0.92	0.512	38242121	0.64071416	DE
52	0.14	25.8302583026	0.542	0.92	0.504	28571333	0.64026611	DE
156	-1.17	-63.1749460043	1.852	2.08	0.42	25312062	0.73827125	DE
260	-0.763	-52.8027681661	1.445	2.91	0.42	23439604	1.03144624	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721233800	0.652	0.008	1.24	0.65	0.66	0.644	9356057
1721147400	0.644	-0.006	-0.92	0.64	0.65	0.64	4719799
1721061000	0.65	0	0.00	0.658	0.658	0.642	10609388
1720801800	0.65	0.021	3.34	0.614	0.658	0.614	60691677
1720715400	0.629	0.007	1.13	0.612	0.646	0.61	9455933
1720629000	0.622	-0.008	-1.27	0.63	0.63	0.622	5438546
1720542600	0.63	0.001	0.16	0.612	0.648	0.612	11029642
1720456200	0.629	0.019	3.11	0.602	0.629	0.602	6039218
1720197000	0.61	-0.016	-2.56	0.61	0.61	0.61	6254964
1720110600	0.626	0.036	6.10	0.616	0.63	0.614	13462001
1720024200	0.59	-0.034	-5.45	0.602	0.602	0.59	24459857
1719937800	0.624	-0.006	-0.95	0.648	0.648	0.61	5725891
1719851400	0.63	0	0.00	0.61	0.63	0.61	4243836
1719592200	0.63	0.001	0.16	0.63	0.63	0.63	5594319
1719505800	0.629	0.005	0.80	0.629	0.629	0.629	2481292
1719419400	0.624	-0.011	-1.73	0.62	0.648	0.612	6122653
1719333000	0.635	0.015	2.42	0.635	0.635	0.635	5124464
1719246600	0.62	-0.002	-0.32	0.62	0.62	0.62	5427360
1718987400	0.622	0.012	1.97	0.62	0.624	0.62	16293009
1718901000	0.61	-0.022	-3.48	0.618	0.638	0.61	17618813
1718814600	0.632	-0.013	-2.02	0.644	0.644	0.62	7653511
1718728200	0.645	0.035	5.74	0.668	0.668	0.645	5210787
1718641800	0.61	-0.02	-3.17	0.63	0.63	0.61	15542528
1718382600	0.63	-0.012	-1.87	0.642	0.666	0.63	34802603
1718296200	0.642	-0.002	-0.31	0.6959999	0.6959999	0.642	12878266
1718209800	0.644	0	0.00	0.644	0.644	0.64	3128502
1718123400	0.644	-0.025	-3.74	0.698	0.698	0.64	14530826
1718037000	0.669	0.019	2.92	0.63	0.6899999	0.63	17778618
1717777800	0.65	0.01	1.56	0.654	0.678	0.65	14570670
1717691400	0.64	0.004	0.63	0.642	0.642	0.64	33959274
1717605000	0.636	-0.006	-0.93	0.65	0.67	0.632	16347256
1717518600	0.642	0.002	0.31	0.634	0.65	0.63	14995341
1717432200	0.64	0.01	1.59	0.66	0.672	0.64	25240332
1717173000	0.63	0.02	3.28	0.62	0.6959999	0.62	35361211
1717086600	0.61	-0.02	-3.17	0.632	0.632	0.61	33336463
1717000200	0.63	-0.01	-1.56	0.64	0.642	0.62	30834669
1716913800	0.64	-0.016	-2.44	0.644	0.65	0.63	52672280
1716568200	0.656	-0.04	-5.75	0.674	0.674	0.636	59105810
1716481800	0.6959999	-0.014	-1.97	0.714	0.716	0.662	80980809
1716395400	0.71	-0.01	-1.39	0.722	0.75	0.71	44293900
1716309000	0.72	-0.043	-5.64	0.77	0.8	0.72	72360243
1716222600	0.763	0.041	5.68	0.79	0.888	0.732	320596075
1715963400	0.722	0.006	0.84	0.75	0.75	0.722	31177207
1715877000	0.716	-0.014	-1.92	0.74	0.75	0.716	73486890
1715790600	0.73	0.01	1.39	0.74	0.74	0.72	68779489
1715704200	0.72	0	0.00	0.72	0.736	0.712	99771577
1715617800	0.72	0.01	1.41	0.714	0.738	0.71	76472923
1715358600	0.71	0.03	4.41	0.7	0.732	0.67	96643985
1715272200	0.68	0.058	9.32	0.644	0.682	0.642	153744589
1715185800	0.622	0.03	5.07	0.6	0.66	0.6	103259779
1715099400	0.592	0.051	9.43	0.578	0.63	0.56	132650655
1714753800	0.541	0.002	0.37	0.538	0.544	0.538	7358495
1714667400	0.539	0.009	1.70	0.54	0.546	0.534	9778662
1714581000	0.53	-0.005	-0.93	0.526	0.548	0.526	7153120
1714494600	0.535	0.001	0.19	0.52	0.535	0.52	14249402
1714408200	0.534	0.008	1.52	0.55	0.55	0.52	30563764
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kefi Gold And Copper Plc (KEFI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kefi Gold And Copper Plc (KEFI) Historical

Kefi Gold And Copper Plc (KEFI)

Empower your portfolio: Real-time discussions and actionable trading ideas.