1. Share Prices

  2. Caracal Gold PLC (GCAT)

0.28p+0.01 (+3.77%)31 Oct 2023, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Caracal Gold PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 31, 20230.27p0.28p0.25p0.28p11,509,724
Oct 30, 20230.28p0.30p0.25p0.27p6,407,084
Oct 27, 20230.28p0.30p0.27p0.28p12,938,865
Oct 26, 20230.27p0.30p0.25p0.28p7,343,962
Oct 25, 20230.23p0.30p0.20p0.26p44,793,987
Oct 24, 20230.27p0.37p0.20p0.22p72,976,262
Oct 23, 20230.21p0.27p0.20p0.27p26,386,611
Oct 20, 20230.18p0.22p0.18p0.21p17,368,020
Oct 19, 20230.19p0.20p0.18p0.19p1,904,309
Oct 18, 20230.20p0.20p0.18p0.19p6,587,897
Oct 17, 20230.20p0.21p0.18p0.20p2,880,332
Oct 16, 20230.19p0.21p0.18p0.20p1,780,101
Oct 13, 20230.19p0.20p0.18p0.19p7,337,863
Oct 12, 20230.19p0.20p0.18p0.19p10,236,328
Oct 11, 20230.19p0.20p0.18p0.19p1,586,734
Oct 10, 20230.19p0.19p0.18p0.19p458,363
Oct 9, 20230.19p0.19p0.18p0.19p468,000
Oct 6, 20230.19p0.20p0.18p0.19p4,701,835
Oct 5, 20230.18p0.19p0.18p0.19p6,629,113
Oct 4, 20230.20p0.19p0.18p0.18p5,061,615
Oct 3, 20230.20p0.20p0.19p0.20p2,934,647
Oct 2, 20230.20p0.22p0.19p0.20p12,361,757
Sep 29, 20230.21p0.25p0.19p0.20p48,730,980
Sep 28, 20230.21p0.23p0.20p0.21p5,296,186
Sep 27, 20230.21p0.23p0.20p0.22p4,177,424
Sep 26, 20230.21p0.23p0.20p0.21p10,123,797
Sep 25, 20230.21p0.23p0.20p0.21p2,167,061
Sep 22, 20230.21p0.23p0.21p0.21p34,153,760
Sep 21, 20230.23p0.25p0.20p0.23p10,569,910
Sep 20, 20230.25p0.30p0.20p0.23p11,159,042
Sep 19, 20230.23p0.27p0.20p0.25p7,207,404
Sep 18, 20230.23p0.25p0.23p0.23p16,446,650
Sep 15, 20230.23p0.25p0.23p0.23p4,019,994
Sep 14, 20230.23p0.25p0.20p0.23p7,803,710
Sep 13, 20230.23p0.25p0.20p0.23p7,181,262
Sep 12, 20230.23p0.25p0.20p0.23p19,359,829
Sep 11, 20230.25p0.25p0.23p0.23p6,229,000
Sep 8, 20230.25p0.30p0.20p0.25p15,858,454
Sep 7, 20230.25p0.30p0.20p0.25p21,026,642
Sep 6, 20230.27p0.30p0.23p0.25p16,623,475
Sep 5, 20230.27p0.27p0.25p0.27p7,676,611
Sep 4, 20230.27p0.30p0.23p0.27p15,096,862
Sep 1, 20230.27p0.28p0.26p0.27p911,670
Aug 31, 20230.28p0.28p0.24p0.27p17,780,839
Aug 30, 20230.28p0.30p0.25p0.28p14,869,772
Aug 29, 20230.28p0.30p0.25p0.28p3,556,119
Aug 25, 20230.28p0.29p0.25p0.28p5,596,802
Aug 24, 20230.28p0.30p0.25p0.28p12,272,151
Aug 23, 20230.28p0.30p0.25p0.28p1,889,704
Aug 22, 20230.28p0.30p0.20p0.28p22,782,451
123
Showing 1 to 50 of 119

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC1,022.8417.57
Auction Technology Group PLC575.5216.97
Bt Group PLC130.3015.16
Watches Of Switzerland Group PLC383.4013.50
Helios Towers PLC123.8012.14
Tbc Bank Group PLC2,630.003.95

Fallers

CompanyPrice% Chg
Sage Group PLC1,107.00-7.56
Tritax Eurobox PLC58.17-6.18
Easyjet PLC502.00-5.18
Wizz Air Holdings PLC2,140.00-3.52
Spectris PLC3,174.00-3.88
Balfour Beatty PLC369.00-3.71