UK markets open in 3 hours 41 minutes

Chaarat Gold Holdings Limited (CGH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.250.00 (0.00%)
At close: 03:45PM GMT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20245.255.495.095.255.2577,260
21 Feb 20245.255.095.095.255.2516,527
20 Feb 20245.255.325.325.255.257,525
19 Feb 20245.255.205.005.255.2533,502
16 Feb 20245.385.505.005.255.25390,039
15 Feb 20245.385.275.275.385.3813,052
14 Feb 20245.385.425.255.385.38684,738
13 Feb 20245.255.505.005.305.30101,424
12 Feb 20245.255.255.055.255.2518,258
09 Feb 20245.255.205.005.205.20790
08 Feb 20245.255.335.325.255.2519,877
07 Feb 20245.385.505.115.255.25784,530
06 Feb 20245.385.505.255.385.38461,747
05 Feb 20245.635.755.255.605.60615,881
02 Feb 20245.635.755.505.755.75377,003
01 Feb 20245.636.005.505.605.607,025
31 Jan 20245.635.645.535.635.63368,734
30 Jan 20245.635.755.555.635.6351,447
29 Jan 20245.635.665.535.635.6317,000
26 Jan 20245.635.675.535.635.63655,290
25 Jan 20245.505.755.515.635.631,553,699
24 Jan 20245.635.755.255.505.50189,405
23 Jan 20245.635.635.515.635.63133,504
22 Jan 20245.635.725.505.635.63212,635
19 Jan 20245.756.005.755.635.63101,005
18 Jan 20245.755.995.505.755.75788,222
17 Jan 20245.755.795.585.755.7511,855
16 Jan 20245.886.005.755.755.75484,902
15 Jan 20245.935.935.765.885.88248,224
12 Jan 20245.755.935.755.885.882,004,415
11 Jan 20245.755.705.665.755.75117,754
10 Jan 20245.755.995.825.755.75352,590
09 Jan 20245.885.905.905.755.75628,429
08 Jan 20245.886.005.755.885.8897,874
05 Jan 20245.886.005.755.885.8813,728
04 Jan 20245.885.755.755.885.881,000
03 Jan 20245.886.005.755.885.88811,556
02 Jan 20245.636.005.505.885.88772,640
29 Dec 20235.635.705.105.635.635,483
28 Dec 20235.635.755.505.635.63745,995
27 Dec 20235.635.755.505.635.6315,208
22 Dec 20235.635.755.505.635.63112,700
21 Dec 20235.756.005.635.705.70662,827
20 Dec 20235.756.005.685.885.88460,374
19 Dec 20235.886.005.755.885.88740,332
18 Dec 20236.256.655.765.885.88365,113
15 Dec 20236.256.506.006.156.15165,566
14 Dec 20236.256.656.246.656.65121,331
13 Dec 20236.006.256.006.256.25100,668
12 Dec 20236.006.225.936.006.00552,868
11 Dec 20236.256.255.756.156.151,348,172
08 Dec 20236.256.506.006.256.253,928
07 Dec 20236.136.506.166.256.251,332,614
06 Dec 20235.886.306.006.136.131,474,581
05 Dec 20235.636.005.515.885.881,770,136
04 Dec 20237.257.507.007.257.25161,039
01 Dec 20237.257.506.507.007.0031,557
30 Nov 20237.257.506.556.556.5518,115
29 Nov 20237.257.227.057.257.2532,910
28 Nov 20237.257.657.007.257.2543,552
27 Nov 20237.257.257.007.257.2526,735
24 Nov 20237.257.057.037.257.2522,044
23 Nov 20237.507.547.007.257.2577,695
22 Nov 20236.757.006.606.756.75997,103
21 Nov 20236.507.006.256.756.75909,455
20 Nov 20236.006.506.406.506.50247,277
17 Nov 20236.256.506.016.006.00197,308
16 Nov 20236.256.506.136.256.2574,988
15 Nov 20236.256.506.006.506.50415,022
14 Nov 20236.256.256.076.256.253,218
13 Nov 20236.256.506.006.506.50742,108
10 Nov 20235.256.505.146.256.251,395,385
09 Nov 20235.255.504.715.255.25466,012
08 Nov 20235.005.504.715.255.25570,347
07 Nov 20234.425.004.354.934.93179,781
06 Nov 20235.005.004.264.844.846,989
03 Nov 20234.484.994.024.504.5023,131
02 Nov 20235.005.004.024.594.59123,716
01 Nov 20234.505.074.224.544.54116,794
31 Oct 20233.804.003.804.104.1016,997
30 Oct 20234.364.504.004.104.10190,172
27 Oct 20233.503.983.214.254.25800,299
26 Oct 20233.743.743.743.743.74-
25 Oct 20233.533.533.533.743.74949
24 Oct 20233.883.903.883.693.69162,216
23 Oct 20233.703.703.503.803.80132,405
20 Oct 20233.503.803.083.803.802,678,981
19 Oct 20233.323.483.153.323.3224,921
18 Oct 20233.503.723.013.253.25461,609
17 Oct 20233.483.483.203.423.4249,939
16 Oct 20233.203.503.203.383.382,183
13 Oct 20233.543.963.443.583.58158,238
12 Oct 20233.483.923.223.453.4568,176
11 Oct 20233.823.823.263.413.4184,771
10 Oct 20233.403.803.403.603.60184,910
09 Oct 20234.384.383.433.693.69733,337
06 Oct 20233.684.073.683.963.96323,041
05 Oct 20233.784.343.794.014.01153,185
04 Oct 20233.924.383.703.703.70164,518
03 Oct 20233.804.003.703.893.89200,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...