Chaarat Gold Holdings Limited (CGH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.9500 | 2.9600 | 2.7500 | 2.8500 | 2.8500 | 266,463 |
| 25 Apr 2024 | 2.9500 | 3.1000 | 2.9250 | 2.9500 | 2.9500 | 162,673 |
| 24 Apr 2024 | 2.9000 | 3.0000 | 2.8100 | 2.9500 | 2.9500 | 134,901 |
| 23 Apr 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 856 |
| 22 Apr 2024 | 2.8500 | 3.0000 | 2.8200 | 2.8200 | 2.8200 | 2,655,725 |
| 19 Apr 2024 | 2.9500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 59,854 |
| 18 Apr 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 153,930 |
| 17 Apr 2024 | 3.3000 | 3.5000 | 2.8150 | 2.8500 | 2.8500 | 310,705 |
| 16 Apr 2024 | 3.3000 | 3.2900 | 3.2500 | 3.3000 | 3.3000 | 28,855 |
| 15 Apr 2024 | 3.3000 | 3.5000 | 3.1000 | 3.3000 | 3.3000 | 28,080 |
| 12 Apr 2024 | 3.6000 | 3.5000 | 3.2100 | 3.3000 | 3.3000 | 97,748 |
| 11 Apr 2024 | 3.7000 | 3.8000 | 3.4000 | 3.4200 | 3.4200 | 214,374 |
| 10 Apr 2024 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 70,446 |
| 09 Apr 2024 | 3.7500 | 3.8250 | 3.5000 | 3.7500 | 3.7500 | 107,021 |
| 08 Apr 2024 | 3.9000 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 3,783 |
| 05 Apr 2024 | 3.9000 | 3.9600 | 3.7200 | 3.9000 | 3.9000 | 138,394 |
| 04 Apr 2024 | 3.9000 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 259,239 |
| 03 Apr 2024 | 4.1000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 233,620 |
| 02 Apr 2024 | 4.1000 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 195,833 |
| 28 Mar 2024 | 4.6500 | 4.6000 | 4.0000 | 4.1000 | 4.1000 | 1,477,019 |
| 27 Mar 2024 | 4.7500 | 4.9750 | 4.5000 | 4.6500 | 4.6500 | 21,832 |
| 26 Mar 2024 | 4.7500 | 4.9750 | 4.5000 | 4.7500 | 4.7500 | 173,261 |
| 25 Mar 2024 | 4.6000 | 4.9750 | 4.5160 | 4.7500 | 4.7500 | 673,643 |
| 22 Mar 2024 | 4.6000 | 4.6900 | 4.5000 | 4.6000 | 4.6000 | 53,328 |
| 21 Mar 2024 | 4.6000 | 4.7000 | 4.4000 | 4.6000 | 4.6000 | 341,744 |
| 20 Mar 2024 | 4.6000 | 4.6900 | 4.4000 | 4.4000 | 4.4000 | 217,850 |
| 19 Mar 2024 | 4.6000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 100,562 |
| 18 Mar 2024 | 4.6000 | 4.5100 | 4.5100 | 4.6000 | 4.6000 | 24,120 |
| 15 Mar 2024 | 4.6000 | 4.6250 | 4.5000 | 4.6000 | 4.6000 | 65,159 |
| 14 Mar 2024 | 4.7500 | 4.6990 | 4.5150 | 4.6000 | 4.6000 | 91,765 |
| 13 Mar 2024 | 4.8000 | 4.9000 | 4.6090 | 4.9000 | 4.9000 | 9,624 |
| 12 Mar 2024 | 4.8000 | 4.6250 | 4.6250 | 4.8000 | 4.8000 | 36,000 |
| 11 Mar 2024 | 4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 6,008 |
| 08 Mar 2024 | 4.9750 | 5.0000 | 4.7000 | 4.8000 | 4.8000 | 214,915 |
| 07 Mar 2024 | 5.0250 | 5.2500 | 4.7000 | 4.7000 | 4.7000 | 115,594 |
| 06 Mar 2024 | 5.0250 | 4.9000 | 4.8700 | 5.0250 | 5.0250 | 117,712 |
| 05 Mar 2024 | 5.0250 | 4.9000 | 4.8000 | 5.0250 | 5.0250 | 204,230 |
| 04 Mar 2024 | 5.0250 | 4.9000 | 4.8650 | 4.9000 | 4.9000 | 320,225 |
| 01 Mar 2024 | 5.0250 | 4.8650 | 4.8550 | 5.0250 | 5.0250 | 207,672 |
| 29 Feb 2024 | 5.0250 | 5.1000 | 5.1000 | 5.0250 | 5.0250 | 1,353 |
| 28 Feb 2024 | 5.0250 | 5.1800 | 5.0000 | 5.0250 | 5.0250 | 100,199 |
| 27 Feb 2024 | 5.1250 | 5.0650 | 5.0000 | 5.0250 | 5.0250 | 215,815 |
| 26 Feb 2024 | 5.1250 | 5.2500 | 5.0650 | 5.1250 | 5.1250 | 1,590 |
| 23 Feb 2024 | 5.2500 | 5.2500 | 5.0000 | 5.1250 | 5.1250 | 15,760 |
| 22 Feb 2024 | 5.2500 | 5.4950 | 5.0850 | 5.2500 | 5.2500 | 77,260 |
| 21 Feb 2024 | 5.2500 | 5.0850 | 5.0850 | 5.2500 | 5.2500 | 16,527 |
| 20 Feb 2024 | 5.2500 | 5.3150 | 5.3150 | 5.2500 | 5.2500 | 7,525 |
| 19 Feb 2024 | 5.2500 | 5.2000 | 5.0000 | 5.2500 | 5.2500 | 33,502 |
| 16 Feb 2024 | 5.3750 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 390,039 |
| 15 Feb 2024 | 5.3750 | 5.2670 | 5.2670 | 5.3750 | 5.3750 | 13,052 |
| 14 Feb 2024 | 5.3750 | 5.4200 | 5.2500 | 5.3750 | 5.3750 | 684,738 |
| 13 Feb 2024 | 5.2500 | 5.5000 | 5.0000 | 5.3000 | 5.3000 | 101,424 |
| 12 Feb 2024 | 5.2500 | 5.2500 | 5.0550 | 5.2500 | 5.2500 | 18,258 |
| 09 Feb 2024 | 5.2500 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 790 |
| 08 Feb 2024 | 5.2500 | 5.3300 | 5.3250 | 5.2500 | 5.2500 | 19,877 |
| 07 Feb 2024 | 5.3750 | 5.5000 | 5.1100 | 5.2500 | 5.2500 | 784,530 |
| 06 Feb 2024 | 5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 461,747 |
| 05 Feb 2024 | 5.6250 | 5.7500 | 5.2500 | 5.6000 | 5.6000 | 615,881 |
| 02 Feb 2024 | 5.6250 | 5.7500 | 5.5000 | 5.7500 | 5.7500 | 377,003 |
| 01 Feb 2024 | 5.6250 | 6.0000 | 5.5000 | 5.6000 | 5.6000 | 7,025 |
| 31 Jan 2024 | 5.6250 | 5.6400 | 5.5310 | 5.6250 | 5.6250 | 368,734 |
| 30 Jan 2024 | 5.6250 | 5.7500 | 5.5450 | 5.6250 | 5.6250 | 51,447 |
| 29 Jan 2024 | 5.6250 | 5.6600 | 5.5300 | 5.6250 | 5.6250 | 17,000 |
| 26 Jan 2024 | 5.6250 | 5.6700 | 5.5250 | 5.6250 | 5.6250 | 655,290 |
| 25 Jan 2024 | 5.5000 | 5.7500 | 5.5100 | 5.6250 | 5.6250 | 1,553,699 |
| 24 Jan 2024 | 5.6250 | 5.7500 | 5.2500 | 5.5000 | 5.5000 | 189,405 |
| 23 Jan 2024 | 5.6250 | 5.6250 | 5.5100 | 5.6250 | 5.6250 | 133,504 |
| 22 Jan 2024 | 5.6250 | 5.7250 | 5.5000 | 5.6250 | 5.6250 | 212,635 |
| 19 Jan 2024 | 5.7500 | 6.0000 | 5.7500 | 5.6250 | 5.6250 | 101,005 |
| 18 Jan 2024 | 5.7500 | 5.9950 | 5.5000 | 5.7500 | 5.7500 | 788,222 |
| 17 Jan 2024 | 5.7500 | 5.7890 | 5.5800 | 5.7500 | 5.7500 | 11,855 |
| 16 Jan 2024 | 5.8750 | 6.0000 | 5.7500 | 5.7500 | 5.7500 | 484,902 |
| 15 Jan 2024 | 5.9300 | 5.9300 | 5.7650 | 5.8750 | 5.8750 | 248,224 |
| 12 Jan 2024 | 5.7500 | 5.9300 | 5.7500 | 5.8750 | 5.8750 | 2,004,415 |
| 11 Jan 2024 | 5.7500 | 5.7000 | 5.6550 | 5.7500 | 5.7500 | 117,754 |
| 10 Jan 2024 | 5.7500 | 5.9950 | 5.8250 | 5.7500 | 5.7500 | 352,590 |
| 09 Jan 2024 | 5.8750 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | 628,429 |
| 08 Jan 2024 | 5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 97,874 |
| 05 Jan 2024 | 5.8750 | 5.9980 | 5.7500 | 5.8750 | 5.8750 | 13,728 |
| 04 Jan 2024 | 5.8750 | 5.7500 | 5.7500 | 5.8750 | 5.8750 | 1,000 |
| 03 Jan 2024 | 5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 811,556 |
| 02 Jan 2024 | 5.6250 | 6.0000 | 5.5000 | 5.8750 | 5.8750 | 772,640 |
| 29 Dec 2023 | 5.6250 | 5.7000 | 5.1000 | 5.6250 | 5.6250 | 5,483 |
| 28 Dec 2023 | 5.6250 | 5.7500 | 5.5000 | 5.6250 | 5.6250 | 745,995 |
| 27 Dec 2023 | 5.6250 | 5.7500 | 5.5000 | 5.6250 | 5.6250 | 15,208 |
| 22 Dec 2023 | 5.6250 | 5.7500 | 5.5000 | 5.6250 | 5.6250 | 112,700 |
| 21 Dec 2023 | 5.7500 | 6.0000 | 5.6250 | 5.7000 | 5.7000 | 662,827 |
| 20 Dec 2023 | 5.7500 | 6.0000 | 5.6800 | 5.8750 | 5.8750 | 460,374 |
| 19 Dec 2023 | 5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 740,332 |
| 18 Dec 2023 | 6.2500 | 6.6500 | 5.7630 | 5.8750 | 5.8750 | 365,113 |
| 15 Dec 2023 | 6.2500 | 6.5000 | 6.0000 | 6.1500 | 6.1500 | 165,566 |
| 14 Dec 2023 | 6.2500 | 6.6500 | 6.2400 | 6.6500 | 6.6500 | 121,331 |
| 13 Dec 2023 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | 6.2500 | 100,668 |
| 12 Dec 2023 | 6.0000 | 6.2200 | 5.9300 | 6.0000 | 6.0000 | 552,868 |
| 11 Dec 2023 | 6.2500 | 6.2500 | 5.7500 | 6.1500 | 6.1500 | 1,348,172 |
| 08 Dec 2023 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 3,928 |
| 07 Dec 2023 | 6.1250 | 6.5000 | 6.1550 | 6.2500 | 6.2500 | 1,332,614 |
| 06 Dec 2023 | 5.8750 | 6.3000 | 6.0000 | 6.1250 | 6.1250 | 1,474,581 |
| 05 Dec 2023 | 5.6250 | 6.0000 | 5.5150 | 5.8750 | 5.8750 | 1,770,136 |
| 04 Dec 2023 | 7.2500 | 7.5000 | 7.0000 | 7.2500 | 7.2500 | 161,039 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.