14.74p-0.01 (-0.07%)23 Apr 2024, 17:15
Shanta Gold Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 14.70p | 14.80p | 14.70p | 14.74p | 4,428,268 |
Apr 22, 2024 | 14.70p | 14.80p | 14.70p | 14.75p | 9,788,110 |
Apr 19, 2024 | 14.75p | 14.80p | 14.50p | 14.74p | 44,354,964 |
Apr 18, 2024 | 14.50p | 14.60p | 14.40p | 14.50p | 2,326,558 |
Apr 17, 2024 | 14.50p | 14.60p | 14.40p | 14.50p | 2,890,052 |
Apr 16, 2024 | 14.50p | 14.60p | 14.40p | 14.50p | 3,191,887 |
Apr 15, 2024 | 14.50p | 14.60p | 14.40p | 14.44p | 7,835,861 |
Apr 12, 2024 | 14.50p | 14.60p | 14.20p | 14.50p | 5,653,074 |
Apr 11, 2024 | 14.50p | 14.60p | 14.37p | 14.40p | 7,715,531 |
Apr 10, 2024 | 14.50p | 14.60p | 14.40p | 14.46p | 4,058,108 |
Apr 9, 2024 | 14.50p | 14.60p | 14.20p | 14.44p | 9,977,161 |
Apr 8, 2024 | 14.50p | 14.70p | 14.02p | 14.44p | 9,663,335 |
Apr 5, 2024 | 14.40p | 14.50p | 14.30p | 14.34p | 15,816,521 |
Apr 4, 2024 | 14.15p | 14.67p | 14.10p | 14.30p | 10,231,951 |
Apr 3, 2024 | 14.10p | 14.21p | 14.10p | 14.18p | 5,127,566 |
Apr 2, 2024 | 14.30p | 14.50p | 14.00p | 14.15p | 5,890,078 |
Mar 28, 2024 | 14.40p | 14.40p | 14.20p | 14.28p | 1,732,762 |
Mar 27, 2024 | 14.53p | 14.60p | 14.20p | 14.53p | 3,059,333 |
Mar 26, 2024 | 14.53p | 14.60p | 14.45p | 14.53p | 1,975,258 |
Mar 25, 2024 | 14.50p | 14.60p | 14.40p | 14.50p | 3,329,360 |
Mar 22, 2024 | 14.50p | 14.60p | 14.40p | 14.50p | 1,877,580 |
Mar 21, 2024 | 14.50p | 14.60p | 14.40p | 14.50p | 3,069,664 |
Mar 20, 2024 | 14.45p | 14.55p | 14.40p | 14.45p | 25,092,178 |
Mar 19, 2024 | 14.70p | 14.90p | 14.40p | 14.50p | 58,063,969 |
Mar 18, 2024 | 13.90p | 14.00p | 13.86p | 13.90p | 1,993,531 |
Mar 15, 2024 | 13.90p | 14.30p | 13.80p | 13.90p | 8,119,064 |
Mar 14, 2024 | 13.90p | 14.00p | 13.80p | 13.80p | 3,278,734 |
Mar 13, 2024 | 13.75p | 14.00p | 13.70p | 13.90p | 5,853,114 |
Mar 12, 2024 | 13.63p | 14.00p | 13.35p | 13.70p | 5,291,461 |
Mar 11, 2024 | 13.47p | 13.65p | 13.40p | 13.63p | 1,963,118 |
Mar 8, 2024 | 13.45p | 13.50p | 13.15p | 13.50p | 7,344,800 |
Mar 7, 2024 | 13.35p | 13.50p | 13.05p | 13.45p | 8,810,998 |
Mar 6, 2024 | 13.32p | 13.40p | 13.25p | 13.35p | 4,586,746 |
Mar 5, 2024 | 13.32p | 13.38p | 13.25p | 13.30p | 9,720,104 |
Mar 4, 2024 | 13.28p | 13.39p | 13.25p | 13.32p | 2,667,647 |
Mar 1, 2024 | 13.20p | 13.30p | 13.10p | 13.30p | 3,943,997 |
Feb 29, 2024 | 13.15p | 13.29p | 13.10p | 13.20p | 9,259,992 |
Feb 28, 2024 | 13.20p | 13.25p | 12.95p | 13.20p | 7,412,405 |
Feb 27, 2024 | 13.20p | 13.25p | 13.20p | 13.22p | 14,733,189 |
Feb 26, 2024 | 13.25p | 13.30p | 13.20p | 13.20p | 20,910,112 |
Feb 23, 2024 | 13.25p | 13.30p | 13.20p | 13.25p | 5,946,836 |
Feb 22, 2024 | 13.30p | 13.40p | 13.20p | 13.20p | 16,462,060 |
Feb 21, 2024 | 13.30p | 13.40p | 13.20p | 13.30p | 13,242,191 |
Feb 20, 2024 | 13.25p | 13.40p | 13.20p | 13.25p | 2,794,993 |
Feb 19, 2024 | 13.25p | 13.27p | 13.23p | 13.25p | 2,344,952 |
Feb 16, 2024 | 13.25p | 13.30p | 13.20p | 13.25p | 3,205,227 |
Feb 15, 2024 | 13.25p | 13.30p | 13.20p | 13.25p | 4,507,078 |
Feb 14, 2024 | 13.22p | 13.25p | 13.20p | 13.22p | 3,298,511 |
Feb 13, 2024 | 13.20p | 13.25p | 13.15p | 13.25p | 6,114,441 |
Feb 12, 2024 | 13.20p | 13.25p | 13.15p | 13.20p | 3,249,623 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.