CGH.L - Chaarat Gold Holdings Limited
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 10.80 | 10.80 | 10.40 | 11.35 | 11.35 | 40,157 |
| 08 Jun 2023 | 10.86 | 10.86 | 10.66 | 10.95 | 10.95 | 46,796 |
| 07 Jun 2023 | 11.00 | 11.20 | 10.70 | 10.95 | 10.95 | 564,332 |
| 06 Jun 2023 | 11.20 | 11.20 | 10.60 | 11.00 | 11.00 | 328,469 |
| 05 Jun 2023 | 10.80 | 11.20 | 10.30 | 11.00 | 11.00 | 199,937 |
| 02 Jun 2023 | 11.20 | 12.00 | 10.50 | 10.70 | 10.70 | 878,559 |
| 01 Jun 2023 | 11.10 | 12.58 | 10.90 | 11.00 | 11.00 | 530,954 |
| 31 May 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 761,572 |
| 30 May 2023 | 10.60 | 11.90 | 10.50 | 11.50 | 11.50 | 170,887 |
| 26 May 2023 | 11.00 | 11.10 | 10.70 | 11.00 | 11.00 | 819,042 |
| 25 May 2023 | 11.10 | 11.80 | 11.00 | 11.20 | 11.20 | 771,128 |
| 24 May 2023 | 11.00 | 12.00 | 10.99 | 11.10 | 11.10 | 1,809,660 |
| 23 May 2023 | 12.10 | 12.10 | 10.76 | 11.50 | 11.50 | 231,067 |
| 22 May 2023 | 10.40 | 12.40 | 10.10 | 11.85 | 11.85 | 807,657 |
| 19 May 2023 | 10.60 | 11.90 | 10.10 | 10.60 | 10.60 | 1,029,222 |
| 18 May 2023 | 12.70 | 12.70 | 10.30 | 10.40 | 10.40 | 944,254 |
| 17 May 2023 | 15.00 | 16.40 | 11.20 | 11.30 | 11.30 | 6,463,904 |
| 16 May 2023 | 9.22 | 9.25 | 9.22 | 8.82 | 8.82 | 11,381 |
| 15 May 2023 | 9.50 | 10.00 | 8.96 | 9.25 | 9.25 | 110,946 |
| 12 May 2023 | 9.65 | 9.95 | 9.05 | 9.57 | 9.57 | 435,102 |
| 11 May 2023 | 9.50 | 9.63 | 9.25 | 9.50 | 9.50 | 286,715 |
| 10 May 2023 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 377,175 |
| 09 May 2023 | 9.00 | 9.85 | 8.60 | 9.32 | 9.32 | 658,633 |
| 05 May 2023 | 7.95 | 10.50 | 7.75 | 9.00 | 9.00 | 2,750,083 |
| 04 May 2023 | 7.30 | 8.00 | 7.12 | 7.80 | 7.80 | 793,159 |
| 03 May 2023 | 8.15 | 8.70 | 7.00 | 7.45 | 7.45 | 1,256,675 |
| 02 May 2023 | 8.05 | 9.50 | 8.00 | 8.00 | 8.00 | 552,338 |
| 28 Apr 2023 | 8.85 | 9.95 | 8.04 | 8.13 | 8.13 | 782,067 |
| 27 Apr 2023 | 10.50 | 10.50 | 8.00 | 8.65 | 8.65 | 756,351 |
| 26 Apr 2023 | 10.30 | 10.50 | 9.50 | 10.15 | 10.15 | 106,871 |
| 25 Apr 2023 | 12.10 | 12.80 | 9.51 | 10.15 | 10.15 | 496,564 |
| 24 Apr 2023 | 10.70 | 12.80 | 9.00 | 12.15 | 12.15 | 317,540 |
| 21 Apr 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 Apr 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 19 Apr 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 Apr 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 17 Apr 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 Apr 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 13 Apr 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 12 Apr 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 11 Apr 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 06 Apr 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 05 Apr 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 04 Apr 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 03 Apr 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 31 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 30 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 29 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 28 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 27 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 24 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 23 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 22 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 21 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 20 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 17 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 16 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 15 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 14 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 13 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 10 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 09 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 08 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 07 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 06 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 03 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 02 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 01 Mar 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 28 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 27 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 24 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 23 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 22 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 21 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 20 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 17 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 16 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 15 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 14 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 13 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 10 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 09 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 08 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 07 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 06 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 03 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 02 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 01 Feb 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 31 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 30 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 27 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 26 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 25 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 24 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 23 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 20 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 19 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 18 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 17 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 16 Jan 2023 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.