UK markets closed

WS Charteris Gold and Prec Mtls I Inc (0P0001A4UZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
48.69-0.26 (-0.53%)
At close: 09:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202448.6948.6948.6948.6948.69-
02 May 202448.9548.9548.9548.9548.95-
01 May 2024------
30 Apr 202450.1750.1750.1750.1750.17-
29 Apr 202450.4950.4950.4950.4950.49-
26 Apr 202450.1450.1450.1450.1450.14-
25 Apr 202449.1749.1749.1749.1749.17-
24 Apr 202449.1849.1849.1849.1849.18-
23 Apr 202448.6148.6148.6148.6148.61-
22 Apr 202450.8450.8450.8450.8450.84-
19 Apr 202449.5149.5149.5149.5149.51-
18 Apr 202448.9948.9948.9948.9948.99-
17 Apr 202448.7448.7448.7448.7448.74-
16 Apr 202448.9148.9148.9148.9148.91-
15 Apr 202449.3349.3349.3349.3349.33-
12 Apr 202449.7349.7349.7349.7349.73-
11 Apr 202449.3549.3549.3549.3549.35-
10 Apr 202449.4449.4449.4449.4449.44-
09 Apr 202449.3149.3149.3149.3149.31-
08 Apr 202449.4949.4949.4949.4949.49-
05 Apr 202448.2948.2948.2948.2948.29-
04 Apr 202448.8548.8548.8548.8548.85-
03 Apr 202446.5546.5546.5546.5546.55-
02 Apr 202445.7345.7345.7345.7345.73-
28 Mar 202443.3443.3443.3443.3443.34-
27 Mar 202441.9841.9841.9841.9841.98-
26 Mar 202442.2642.2642.2642.2642.26-
25 Mar 202442.0942.0942.0942.0942.09-
22 Mar 202442.5042.5042.5042.5042.50-
21 Mar 202442.4342.4342.4342.4342.43-
20 Mar 202440.5040.5040.5040.5040.50-
19 Mar 202441.5541.5541.5541.5541.55-
18 Mar 202441.8541.8541.8541.8541.85-
15 Mar 202441.2341.2341.2341.2341.23-
14 Mar 202441.8741.8741.8741.8741.87-
13 Mar 202440.7740.7740.7740.7740.77-
12 Mar 202441.1641.1641.1641.1641.16-
11 Mar 202440.0340.0340.0340.0340.03-
08 Mar 202440.1240.1240.1240.1240.12-
07 Mar 202439.6839.6839.6839.6839.68-
06 Mar 202439.0739.0739.0739.0739.07-
05 Mar 202439.0039.0039.0039.0039.00-
04 Mar 202437.3537.3537.3537.3537.35-
01 Mar 202436.1536.1536.1536.1536.15-
01 Mar 20240.001659 Dividend
29 Feb 202435.8035.8035.8035.8035.80-
28 Feb 202436.1636.1636.1636.1636.16-
27 Feb 202436.4436.4436.4436.4436.44-
26 Feb 202436.8736.8736.8736.8736.87-
23 Feb 202436.4736.4736.4736.4736.47-
22 Feb 202437.3837.3837.3837.3837.38-
21 Feb 202437.7037.7037.7037.7037.70-
20 Feb 202438.1238.1238.1238.1238.12-
19 Feb 202438.0538.0538.0538.0538.05-
16 Feb 202437.8737.8737.8737.8737.87-
15 Feb 202436.8136.8136.8136.8136.81-
14 Feb 202436.6236.6236.6236.6236.62-
13 Feb 202438.9038.9038.9038.9038.90-
12 Feb 202438.6338.6338.6338.6338.63-
09 Feb 202438.9538.9538.9538.9538.95-
08 Feb 202439.3039.3039.3039.3039.30-
07 Feb 202439.7539.7539.7539.7539.75-
06 Feb 202439.5439.5439.5439.5439.54-
05 Feb 202440.1240.1240.1240.1240.12-
02 Feb 202440.5940.5940.5940.5940.59-
01 Feb 202439.7039.7039.7039.7039.70-
31 Jan 202440.0140.0140.0140.0140.01-
30 Jan 202440.3340.3340.3340.3340.33-
29 Jan 202439.8339.8339.8339.8339.83-
26 Jan 202439.7639.7639.7639.7639.76-
25 Jan 202439.4039.4039.4039.4039.40-
24 Jan 202440.1640.1640.1640.1640.16-
23 Jan 202439.5639.5639.5639.5639.56-
22 Jan 202439.7439.7439.7439.7439.74-
19 Jan 202439.8439.8439.8439.8439.84-
18 Jan 202439.9839.9839.9839.9839.98-
17 Jan 202440.7140.7140.7140.7140.71-
16 Jan 202441.7441.7441.7441.7441.74-
15 Jan 202441.8441.8441.8441.8441.84-
12 Jan 202440.7740.7740.7740.7740.77-
11 Jan 202441.4341.4341.4341.4341.43-
10 Jan 202441.3241.3241.3241.3241.32-
09 Jan 202441.6541.6541.6541.6541.65-
08 Jan 202441.9941.9941.9941.9941.99-
05 Jan 202442.2742.2742.2742.2742.27-
04 Jan 202442.1742.1742.1742.1742.17-
03 Jan 202443.0943.0943.0943.0943.09-
02 Jan 202443.5443.5443.5443.5443.54-
29 Dec 202343.7543.7543.7543.7543.75-
28 Dec 202344.7044.7044.7044.7044.70-
27 Dec 202344.5444.5444.5444.5444.54-
22 Dec 202343.7843.7843.7843.7843.78-
21 Dec 202343.3043.3043.3043.3043.30-
20 Dec 202344.2844.2844.2844.2844.28-
19 Dec 202342.9042.9042.9042.9042.90-
18 Dec 202343.3343.3343.3343.3343.33-
15 Dec 202343.5243.5243.5243.5243.52-
14 Dec 202343.3843.3843.3843.3843.38-
13 Dec 202340.9140.9140.9140.9140.91-
12 Dec 202341.8941.8941.8941.8941.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...