UK Markets open in 1 hr 2 mins

Shanta Gold Limited (SHG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
13.00-0.25 (-1.89%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 202113.2513.5012.5513.0013.001,696,377
30 Jul 202113.1514.0013.0513.2513.251,387,352
29 Jul 202111.8013.7911.6013.3013.304,140,595
28 Jul 202111.8011.9511.6011.8011.801,013,673
27 Jul 202111.8512.0011.7011.8011.80881,968
26 Jul 202112.2012.4011.6011.8511.852,206,875
23 Jul 202112.1512.8711.8012.1512.154,718,019
22 Jul 202111.7512.5011.6512.0012.006,841,255
21 Jul 202111.2512.1411.0011.8011.805,526,573
20 Jul 202111.7512.0010.5011.5011.507,413,147
19 Jul 202114.5016.5011.3011.6011.6021,479,309
16 Jul 202116.2516.2016.0016.0016.00255,845
15 Jul 202116.2516.3716.0816.2516.25396,348
14 Jul 202116.1516.5016.0216.2516.25310,795
13 Jul 20210.160.170.160.160.164,385,773
12 Jul 202116.5017.0016.0016.4516.451,467,392
09 Jul 202116.5017.0016.0016.5016.503,295,895
08 Jul 202117.0017.3616.0016.5016.502,363,313
07 Jul 202116.2517.0016.0016.5016.502,092,747
06 Jul 202115.5016.5015.5016.4016.401,394,977
05 Jul 202115.5016.0015.0015.4015.401,405,981
02 Jul 202116.2516.3315.0015.5015.501,989,299
01 Jul 202116.8517.4016.0016.2516.252,657,105
30 Jun 202116.2516.5015.8016.1516.151,871,078
29 Jun 202115.6516.5015.5016.2516.252,247,042
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202115.2515.5615.0015.2515.251,136,847
18 Jun 202115.1515.5015.0015.2515.251,953,941
17 Jun 202115.2515.3115.0015.0015.005,103,313
16 Jun 202115.6015.7015.0015.2515.25886,522
15 Jun 202115.6515.7015.5015.5015.501,093,203
14 Jun 202116.0016.0215.5015.6515.651,223,208
11 Jun 202115.7516.5015.5015.9015.901,149,202
10 Jun 202116.1016.5015.5015.5015.50825,305
09 Jun 202116.2516.5016.0016.1016.10547,902
08 Jun 202116.2516.4116.0016.0016.00752,304
07 Jun 202116.2516.4016.0016.2516.251,445,961
04 Jun 202116.2517.0016.0016.2016.201,542,322
03 Jun 202116.7517.0016.1716.3816.381,541,209
02 Jun 202117.0017.3016.5016.7516.75918,714
01 Jun 202116.7517.5016.5017.0017.003,858,313
28 May 202116.7517.5016.0016.5016.504,907,362
27 May 202116.1017.5016.0016.7516.754,901,287
26 May 202116.4017.0016.0016.0016.004,113,757
25 May 202115.7517.0015.5016.4016.407,241,635
24 May 202115.7516.0015.0015.0015.001,257,418
21 May 202115.8516.0015.2015.7515.751,501,633
20 May 202115.2516.5015.0015.8515.854,152,136
19 May 202115.5016.0015.0015.3015.301,998,070
18 May 202114.6516.0014.8015.4015.405,217,854
17 May 202114.4015.0014.3014.6514.657,387,759
14 May 202114.4014.5014.2014.4014.401,698,963
13 May 202114.6014.6614.3014.4014.401,024,966
12 May 202114.6014.7014.5014.6014.601,732,552
11 May 202114.7514.9414.2014.5014.501,215,472
10 May 202114.4015.0014.0014.7014.701,368,592
07 May 202114.7515.0014.2014.4014.401,611,560
06 May 202114.0514.9913.3014.3014.303,634,097
05 May 202114.3514.5014.0014.0014.002,248,724
04 May 202114.3514.5014.2114.3514.351,105,432
30 Apr 202114.3514.5014.2114.4014.40568,081
29 Apr 202114.1014.5013.3014.3514.351,917,405
28 Apr 202114.4514.5014.0014.0014.001,658,974
27 Apr 202114.5514.7014.4014.4014.403,367,346
26 Apr 202115.2515.2514.2014.5014.5011,071,099
23 Apr 202115.7516.0015.0015.2515.255,768,601
22 Apr 202115.2516.5015.0015.7515.755,923,419
21 Apr 202114.8515.5014.4015.0015.008,793,453
20 Apr 202114.3515.5014.3014.8014.805,683,566
19 Apr 202113.4514.5013.2014.5014.5017,805,528
16 Apr 202113.0013.7012.8013.4513.454,508,710
15 Apr 202113.1513.3012.8013.1013.104,361,881
14 Apr 202113.6513.8013.0013.5013.501,902,804
13 Apr 202113.6514.0013.2013.6513.651,625,573
12 Apr 202113.3514.0013.0013.8013.801,324,785
09 Apr 202114.0014.3013.0013.3513.352,574,628
08 Apr 202113.9014.3013.5014.0014.002,694,296
08 Apr 20210.1 Dividend
07 Apr 202113.1514.2513.0014.0013.906,025,108
06 Apr 202111.9513.5011.7513.1013.014,198,491
01 Apr 202111.7512.0411.5011.7011.621,539,723
31 Mar 202111.8812.0011.7511.8811.79996,523
30 Mar 202112.1312.2511.7511.8811.792,806,851
29 Mar 202112.1312.2511.7512.0511.962,342,619
26 Mar 202111.8812.2511.7512.1312.043,707,338
25 Mar 202112.1312.2511.5011.8511.775,984,950
24 Mar 202112.1312.2011.7512.2012.112,466,710
23 Mar 202112.3812.7512.0012.1012.014,210,383
22 Mar 202112.3812.7512.2512.3812.292,957,248
19 Mar 202112.8813.2512.0012.4012.3111,204,255
18 Mar 202113.1313.5012.7512.8512.765,295,769
17 Mar 202113.3813.5013.0013.1013.013,537,072
16 Mar 202113.7514.5013.2513.3813.288,184,047
15 Mar 202113.6314.0013.5013.7513.652,063,977
12 Mar 202113.8814.0013.2613.6313.532,337,882
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...