UK markets closed

Chaarat Gold Holdings Limited (CGH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8250-0.0750 (-8.33%)
At close: 04:26PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.00000.92500.75000.82500.82501,023,309
12 Jul 20241.00001.10000.80000.83800.8380546,121
11 Jul 20241.00001.10000.90000.90000.900089,258
10 Jul 20241.00001.10000.90000.90000.900028,476
09 Jul 20241.05001.10000.90001.00001.0000337,173
08 Jul 20241.05001.10001.00001.00001.0000227,285
05 Jul 20241.05001.10001.00001.03001.0300864,888
04 Jul 20241.27501.32501.00001.05001.05001,073,436
03 Jul 20241.45001.50001.20001.30001.3000826,213
02 Jul 20242.27502.25001.20001.50001.50003,106,559
01 Jul 20242.80002.80002.70002.75002.7500128,732
28 Jun 20242.80002.79502.70002.80002.8000200,143
27 Jun 20242.90002.89002.71002.80002.8000458,468
26 Jun 20242.90003.00002.90002.90002.90008,179
25 Jun 20242.90003.00002.80002.90002.9000139,657
24 Jun 20242.95003.06002.90003.06003.0600113,915
21 Jun 20242.95002.97802.90002.95002.9500436,733
20 Jun 20242.95003.06002.85502.95002.9500653,898
19 Jun 20243.40003.45003.00002.95002.9500473,382
18 Jun 20243.40003.45003.30003.40003.40004,874
17 Jun 20243.40003.49203.30003.40003.400018,141
14 Jun 20243.40003.37503.30003.40003.4000122,092
13 Jun 20243.52503.55003.25003.40003.4000239,231
12 Jun 20243.52503.55003.50003.52503.525042,458
11 Jun 20243.80003.90003.41003.50003.50001,128,782
10 Jun 20243.80003.85003.72003.80003.800047,278
07 Jun 20243.85003.90003.70003.80003.800085,412
06 Jun 20244.10004.10003.80003.85003.8500524,528
05 Jun 20244.10004.20004.00604.10004.100085,035
04 Jun 20244.10004.20003.90004.10004.100049,407
03 Jun 20244.10004.18004.00004.10004.100075,548
31 May 20244.10004.20003.90004.10004.10002,471,067
30 May 20243.85004.10003.70204.00004.00001,060,176
29 May 20243.85004.00003.70003.85003.8500150,815
28 May 20243.85004.00003.70003.85003.8500171,399
24 May 20243.85004.00003.70003.85003.8500447,623
23 May 20243.85004.00003.70303.85003.8500148,276
22 May 20243.82504.00003.70003.85003.850051,549
21 May 20244.00004.10003.65003.90003.9000908,486
20 May 20243.90004.30003.80004.00004.00002,170,510
17 May 20242.80004.57602.70003.90003.90003,734,959
16 May 20242.80002.70502.70502.80002.800038,583
15 May 20242.80002.78002.70002.80002.800011,185
14 May 20242.80002.90002.70002.80002.80001,731
13 May 20242.80002.79002.79002.80002.800010,394
10 May 20242.80002.70002.70002.80002.8000103
09 May 20242.80002.80002.70002.80002.800041,075
08 May 20242.85002.96002.70002.80002.800076,133
07 May 20242.85002.89702.80002.85002.850025,349
03 May 20242.90003.00002.80002.85002.8500250,096
02 May 20242.90003.00002.80602.90002.900023,641
01 May 20242.90003.00002.81002.90002.900021,989
30 Apr 20242.90003.00002.80002.90002.9000103,537
29 Apr 20242.85002.81002.80002.90002.900096,301
26 Apr 20242.95002.96002.75002.85002.8500266,463
25 Apr 20242.95003.10002.92502.95002.9500162,673
24 Apr 20242.90003.00002.81002.95002.9500134,901
23 Apr 20242.90003.00002.80002.90002.9000856
22 Apr 20242.85003.00002.82002.82002.82002,655,725
19 Apr 20242.95002.90002.80002.85002.850059,854
18 Apr 20242.85002.90002.80002.85002.8500153,930
17 Apr 20243.30003.50002.81502.85002.8500310,705
16 Apr 20243.30003.29003.25003.30003.300028,855
15 Apr 20243.30003.50003.10003.30003.300028,080
12 Apr 20243.60003.50003.21003.30003.300097,748
11 Apr 20243.70003.80003.40003.42003.4200214,374
10 Apr 20243.75004.00003.50003.75003.750070,446
09 Apr 20243.75003.82503.50003.75003.7500107,021
08 Apr 20243.90003.88003.80003.80003.80003,783
05 Apr 20243.90003.96003.72003.90003.9000138,394
04 Apr 20243.90003.89003.80003.80003.8000259,239
03 Apr 20244.10004.00003.80003.90003.9000233,620
02 Apr 20244.10004.16004.00004.10004.1000195,833
28 Mar 20244.65004.60004.00004.10004.10001,477,019
27 Mar 20244.75004.97504.50004.65004.650021,832
26 Mar 20244.75004.97504.50004.75004.7500173,261
25 Mar 20244.60004.97504.51604.75004.7500673,643
22 Mar 20244.60004.69004.50004.60004.600053,328
21 Mar 20244.60004.70004.40004.60004.6000341,744
20 Mar 20244.60004.69004.40004.40004.4000217,850
19 Mar 20244.60004.70004.50004.60004.6000100,562
18 Mar 20244.60004.51004.51004.60004.600024,120
15 Mar 20244.60004.62504.50004.60004.600065,159
14 Mar 20244.75004.69904.51504.60004.600091,765
13 Mar 20244.80004.90004.60904.90004.90009,624
12 Mar 20244.80004.62504.62504.80004.800036,000
11 Mar 20244.80005.00004.60004.80004.80006,008
08 Mar 20244.97505.00004.70004.80004.8000214,915
07 Mar 20245.02505.25004.70004.70004.7000115,594
06 Mar 20245.02504.90004.87005.02505.0250117,712
05 Mar 20245.02504.90004.80005.02505.0250204,230
04 Mar 20245.02504.90004.86504.90004.9000320,225
01 Mar 20245.02504.86504.85505.02505.0250207,672
29 Feb 20245.02505.10005.10005.02505.02501,353
28 Feb 20245.02505.18005.00005.02505.0250100,199
27 Feb 20245.12505.06505.00005.02505.0250215,815
26 Feb 20245.12505.25005.06505.12505.12501,590
23 Feb 20245.25005.25005.00005.12505.125015,760
22 Feb 20245.25005.49505.08505.25005.250077,260
21 Feb 20245.25005.08505.08505.25005.250016,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...