Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Chaarat Gold Holdings Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 28.00 28.00 27.25 27.70 106,329
Aug 21, 2019 27.80 27.80 27.80 27.50 10,000
Aug 20, 2019 27.05 27.20 27.05 27.50 4,246
Aug 19, 2019 27.60 27.60 26.67 27.20 52,200
Aug 16, 2019 29.20 29.20 26.00 26.40 653,434
Aug 15, 2019 29.40 29.75 29.00 29.50 749,001
Aug 14, 2019 29.20 29.40 29.20 29.20 516,676
Aug 13, 2019 29.40 29.40 29.20 29.60 76,000
Aug 12, 2019 29.60 0.00 0.00 29.60 125,000
Aug 9, 2019 29.60 29.75 29.00 29.30 592,297
Aug 8, 2019 29.55 30.00 29.55 29.80 13,898
Aug 7, 2019 29.60 29.60 29.40 29.50 16,003
Aug 6, 2019 29.60 29.70 29.00 29.10 176,034
Aug 5, 2019 29.90 0.00 29.80 29.50 119,492
Aug 2, 2019 29.90 29.90 29.90 30.00 7,427
Aug 1, 2019 29.60 30.00 29.60 30.00 329,504
Jul 31, 2019 29.85 30.00 29.41 29.80 313,710
Jul 30, 2019 29.06 30.60 29.00 30.30 2,173,592
Jul 29, 2019 29.40 29.80 29.20 29.80 115,120
Jul 26, 2019 30.00 30.00 29.35 29.60 33,260
Jul 25, 2019 29.44 29.55 29.40 29.70 17,661
Jul 24, 2019 29.40 29.40 29.40 29.60 16,000
Jul 23, 2019 29.80 29.80 29.40 29.60 63,791
Jul 22, 2019 29.76 29.76 29.40 29.60 35,416
Jul 19, 2019 28.80 30.00 28.60 29.40 1,419,360
Jul 18, 2019 30.00 30.00 28.93 29.20 12,000
Jul 17, 2019 29.20 29.20 29.20 29.50 51,678
Jul 16, 2019 28.55 30.00 28.00 29.40 102,108
Jul 15, 2019 29.00 29.00 29.00 29.30 5,000
Jul 12, 2019 28.96 29.00 28.96 29.30 42,500
Jul 11, 2019 28.10 29.60 28.10 28.90 64,455
Jul 10, 2019 28.00 29.40 28.00 28.70 86,907
Jul 9, 2019 27.75 28.60 27.75 28.60 71,615
Jul 8, 2019 28.95 29.00 27.90 28.50 15,587
Jul 5, 2019 27.80 27.80 27.80 28.10 7,500
Jul 4, 2019 28.19 28.60 27.55 28.00 517,044
Jul 3, 2019 28.20 28.20 27.80 27.70 102,049
Jul 2, 2019 28.21 28.60 27.21 27.50 171,711
Jul 1, 2019 28.45 29.98 28.20 28.30 89,629
Jun 28, 2019 28.45 30.04 28.45 29.40 7,300
Jun 27, 2019 28.21 29.80 28.21 29.00 6,955
Jun 26, 2019 29.00 29.80 28.40 28.90 89,876
Jun 25, 2019 29.00 29.00 29.00 28.50 1,007
Jun 24, 2019 29.40 29.80 28.80 28.90 145,956
Jun 21, 2019 28.27 29.50 28.27 28.90 25,929
Jun 20, 2019 29.22 30.80 28.32 29.00 255,803
Jun 19, 2019 29.21 30.46 29.00 29.90 2,463,149
Jun 18, 2019 29.01 31.00 29.01 30.20 60,919
Jun 17, 2019 29.21 30.40 29.21 29.70 40,968
Jun 14, 2019 29.51 30.00 29.00 29.90 19,070
Showing 1 to 50 of 259