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
May 22, 2020 30.38 32.00 30.38 32.00 131,104
May 21, 2020 30.90 31.50 29.515 30.75 61,975
May 20, 2020 29.4262 30.80 29.4262 29.95 8,394
May 19, 2020 29.14 31.00 28.70 29.20 167,258
May 18, 2020 28.30 30.50 28.30 29.55 152,799
May 15, 2020 28.10 29.9091 28.10 28.90 169,679
May 14, 2020 28.7879 28.79 27.60 28.35 131,182
May 13, 2020 27.95 29.00 27.60 28.25 54,052
May 12, 2020 26.50 28.7879 26.50 28.25 201,025
May 11, 2020 26.00 28.38 26.00 27.55 143,423
May 8, 2020 0.00 0.00 0.00 27.30 0
May 7, 2020 28.267 28.40 27.126 27.30 68,601
May 6, 2020 27.309 27.50 26.9636 27.70 63,088
May 5, 2020 27.344 27.358 26.373 26.80 87,002
May 4, 2020 25.70 27.40 25.60 26.40 86,250
May 1, 2020 26.10 27.90 25.50 26.10 317,966
Apr 30, 2020 28.50 28.50 26.70 27.50 49,680
Apr 29, 2020 28.50 28.50 28.00 27.30 39,354
Apr 28, 2020 28.00 28.00 26.70 26.80 65,696
Apr 27, 2020 26.90 27.50 26.382 27.50 256,752
Apr 24, 2020 25.90 27.00 25.308 26.25 252,775
Apr 23, 2020 25.90 25.90 25.50 25.10 7,900
Apr 22, 2020 25.90 25.90 24.60 25.00 112,118
Apr 21, 2020 25.022 25.90 24.60 25.20 218,671
Apr 20, 2020 27.774 27.774 25.55 25.60 205,887
Apr 17, 2020 26.855 27.45 26.50 27.30 101,080
Apr 16, 2020 27.36 27.6465 26.50 26.50 162,221
Apr 15, 2020 27.195 29.00 27.00 28.00 76,202
Apr 14, 2020 26.10 29.00 25.4424 29.00 448,790
Apr 13, 2020 28.00 0.00 0.00 26.25 0
Apr 10, 2020 28.00 28.00 26.00 26.25 97,713
Apr 9, 2020 28.00 28.00 26.00 26.25 97,713
Apr 8, 2020 27.00 28.00 26.8081 27.00 95,852
Apr 7, 2020 25.90 26.81 25.1616 26.05 180,345
Apr 6, 2020 26.00 26.00 25.792 25.10 14,200
Apr 3, 2020 25.0808 25.50 25.00 25.10 11,594
Apr 2, 2020 25.00 25.8091 24.114 25.20 173,452
Apr 1, 2020 25.20 25.20 25.00 25.95 277,858
Mar 31, 2020 25.20 27.00 25.20 26.00 482,653
Mar 30, 2020 25.376 27.00 25.20 27.00 100,034
Mar 27, 2020 26.80 26.80 25.536 25.60 58,419
Mar 26, 2020 26.00 26.704 25.94 25.90 184,054
Mar 25, 2020 25.80 26.00 25.06 25.40 249,117
Mar 24, 2020 24.80 26.00 24.00 25.00 426,176
Mar 23, 2020 25.20 26.80 22.488 23.90 209,180
Mar 20, 2020 23.8565 27.00 23.80 25.50 265,373
Mar 19, 2020 20.52 23.644 20.52 22.90 69,677
Mar 18, 2020 25.00 25.00 19.18 21.20 641,302
Mar 17, 2020 26.284 26.284 24.00 25.50 285,710
Mar 16, 2020 30.00 30.00 26.00 26.50 547,151
Showing 1 to 50 of 258