Dark

CGH
CHAARAT GOLD HOLDINGS LTD
stock LSE

Inactive

Nov 30, 2021

0.1950GBP-4.412%(-0.0090)1,304,530

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-30	0.1995	0.2000	0.1945	0.19500	-4.412%	1,304,530	0.000%
2021-11-29	0.2000	0.2000	0.1995	0.20400	+5.290%	203,271	-4.412%
2021-11-26	0.1995	0.2010	0.1920	0.19375	-2.516%	858,192	+0.645%
2021-11-25	0.2000	0.2000	0.2000	0.19875	0.000%	11,567	-1.887%
2021-11-24	0.2000	0.2000	0.1975	0.19875	0.000%	141,340	-1.887%
2021-11-23	0.1995	0.1995	0.1950	0.19875	+0.126%	355,007	-1.887%
2021-11-22	0.2000	0.2010	0.1970	0.19850	+0.761%	662,743	-1.763%
2021-11-19	0.2100	0.2100	0.1970	0.19700	-3.902%	67,168	-1.015%
2021-11-18	0.2010	0.2090	0.2010	0.20500	0.000%	542,168	-4.878%
2021-11-17	0.2000	0.2100	0.2000	0.20500	0.000%	608,099	-4.878%
2021-11-16	0.2060	0.2110	0.2060	0.20500	-2.844%	1,388,154	-4.878%
2021-11-15	0.1995	0.1995	0.1995	0.21100	+1.199%	1,826	-7.583%
2021-11-10	0.2060	0.2100	0.2060	0.20850	+5.038%	149,341	-6.475%
2021-11-09	0.1905	0.2000	0.1905	0.19850	-0.750%	366,464	-1.763%
2021-11-08	0.2000	0.2000	0.2000	0.20000	+2.564%	151,531	-2.500%
2021-11-05	0.2000	0.2000	0.1950	0.19500	-1.266%	186,506	0.000%
2021-11-04	0.1955	0.2000	0.1955	0.19750	0.000%	65,231	-1.266%
2021-11-03	0.1955	0.1955	0.1950	0.19750	-4.126%	387,267	-1.266%
2021-11-02	0.2050	0.2060	0.1975	0.20600	+3.258%	182,721	-5.340%
2021-11-01	0.1995	0.2000	0.1995	0.19950	-0.125%	204,985	-2.256%
2021-10-29	0.2040	0.2140	0.1855	0.19975	-8.790%	643,475	-2.378%
2021-10-28	0.2280	0.2280	0.2280	0.21900	-4.367%	71,904	-10.959%
2021-10-27	0.2190	0.2290	0.2160	0.22900	+9.048%	34,010	-14.847%
2021-10-25	0.2200	0.2200	0.2100	0.21000	-4.762%	52,560	-7.143%
2021-10-22	0.2290	0.2290	0.2290	0.22050	+5.000%	34,684	-11.565%
2021-10-20	0.2100	0.2100	0.2100	0.21000	-0.474%	3,054	-7.143%
2021-10-19	0.2110	0.2110	0.2110	0.21100	-4.955%	7,400	-7.583%
2021-10-18	0.2200	0.2260	0.2120	0.22200	+2.069%	120,083	-12.162%
2021-10-15	0.2250	0.2250	0.2170	0.21750	-6.250%	128,696	-10.345%
2021-10-14	0.2260	0.2390	0.2260	0.23200	0.000%	18,271	-15.948%
2021-10-13	0.2260	0.2260	0.2260	0.23200	+3.111%	43,790	-15.948%
2021-10-12	0.2410	0.2410	0.2250	0.22500	-6.250%	112,773	-13.333%
2021-10-11	0.2390	0.2400	0.2390	0.24000	+3.004%	32,649	-18.750%
2021-10-08	0.2300	0.2300	0.2300	0.23300	-0.851%	88,304	-16.309%
2021-10-07	0.2250	0.2350	0.2250	0.23500	+6.818%	154,216	-17.021%
2021-10-06	0.2230	0.2230	0.2200	0.22000	-4.348%	44,704	-11.364%
2021-10-01	0.2310	0.2310	0.2300	0.23000	-3.967%	155,959	-15.217%
2021-09-30	0.2390	0.2390	0.2390	0.23950	-0.208%	45,969	-18.580%
2021-09-29	0.2420	0.2420	0.2390	0.24000	+0.418%	151,008	-18.750%
2021-09-28	0.2300	0.2390	0.2300	0.23900	+3.913%	1,495,095	-18.410%
2021-09-27	0.2290	0.2300	0.2290	0.23000	+0.877%	1,152,445	-15.217%
2021-09-24	0.2130	0.2280	0.2130	0.22800	+5.556%	180,298	-14.474%
2021-09-23	0.2180	0.2180	0.2140	0.21600	+0.465%	26,023	-9.722%
2021-09-21	0.2110	0.2150	0.2110	0.21500	+1.655%	1,557,290	-9.302%
2021-09-20	0.2150	0.2160	0.2100	0.21150	-1.628%	134,383	-7.801%
2021-09-17	0.2160	0.2160	0.2150	0.21500	0.000%	73,809	-9.302%
2021-09-16	0.2160	0.2160	0.2150	0.21500	-0.922%	254,811	-9.302%
2021-09-15	0.2180	0.2180	0.2180	0.21700	-0.459%	17,430	-10.138%
2021-09-14	0.2290	0.2290	0.2150	0.21800	-2.242%	677,208	-10.550%
2021-09-13	0.2210	0.2250	0.2200	0.22300	-0.224%	48,880	-12.556%
2021-09-10	0.2270	0.2270	0.2200	0.22350	-1.974%	31,285	-12.752%
2021-09-09	0.2310	0.2310	0.2200	0.22800	+0.662%	59,240	-14.474%
2021-09-08	0.2280	0.2280	0.2280	0.22650	-0.658%	215,111	-13.907%
2021-09-07	0.2270	0.2270	0.2270	0.22800	+0.885%	67,945	-14.474%
2021-09-06	0.2360	0.2360	0.2260	0.22600	-1.952%	17,753	-13.717%
2021-09-01	0.2340	0.2340	0.2300	0.23050	-1.706%	544,672	-15.401%
2021-08-31	0.2310	0.2360	0.2310	0.23450	-2.495%	47,355	-16.844%
2021-08-27	0.2360	0.2360	0.2360	0.24050	+0.418%	164,467	-18.919%
2021-08-24	0.2350	0.2450	0.2350	0.23950	+1.915%	59,887	-18.580%
2021-08-23	0.2300	0.2330	0.2300	0.23500	-2.083%	34,647	-17.021%
2021-08-19	0.2260	0.2450	0.2260	0.24000	-0.208%	79,762	-18.750%
2021-08-18	0.2300	0.2450	0.2300	0.24050	+2.998%	94,635	-18.919%
2021-08-17	0.2310	0.2340	0.2310	0.23350	+0.430%	268,313	-16.488%
2021-08-16	0.2350	0.2370	0.2300	0.23250	-0.641%	237,253	-16.129%
2021-08-13	0.2300	0.2330	0.2300	0.23400	+2.857%	35,083	-16.667%
2021-08-12	0.2390	0.2390	0.2260	0.22750	-1.515%	48,441	-14.286%
2021-08-11	0.2360	0.2390	0.2300	0.23100	+1.094%	546,021	-15.584%
2021-08-10	0.2270	0.2300	0.2250	0.22850	+0.661%	233,832	-14.661%
2021-08-09	0.2210	0.2270	0.2100	0.22700	+2.715%	1,150,767	-14.097%
2021-08-06	0.2220	0.2300	0.2200	0.22100	+5.238%	390,390	-11.765%
2021-08-05	0.2030	0.2190	0.2030	0.21000	+3.448%	5,521,889	-7.143%
2021-08-04	0.2100	0.2100	0.2030	0.20300	-0.976%	49,301	-3.941%
2021-08-03	0.2100	0.2100	0.2040	0.20500	+0.985%	20,469	-4.878%
2021-08-02	0.2100	0.2100	0.2030	0.20300	-3.333%	379,463	-3.941%
2021-07-30	0.2090	0.2100	0.2050	0.21000	+0.962%	6,037	-7.143%
2021-07-28	0.2050	0.2100	0.2050	0.20800	+0.241%	372,179	-6.250%
2021-07-27	0.2030	0.2100	0.2030	0.20750	-0.480%	146,374	-6.024%
2021-07-26	0.2090	0.2100	0.2090	0.20850	+2.206%	1,057,815	-6.475%
2021-07-22	0.2100	0.2100	0.2030	0.20400	-2.158%	190,393	-4.412%
2021-07-21	0.2090	0.2100	0.2090	0.20850	-0.714%	459,518	-6.475%
2021-07-20	0.2090	0.2100	0.2090	0.21000	+1.942%	57,029	-7.143%
2021-07-19	0.2110	0.2110	0.2100	0.20600	-5.505%	223,672	-5.340%
2021-07-16	0.2180	0.2180	0.2140	0.21800	+2.830%	111,254	-10.550%
2021-07-14	0.2190	0.2190	0.2120	0.21200	-0.469%	73,739	-8.019%
2021-07-13	0.2140	0.2140	0.2130	0.21300	-1.160%	293,700	-8.451%
2021-07-12	0.2200	0.2200	0.2140	0.21550	0.000%	94,335	-9.513%
2021-07-09	0.2200	0.2200	0.2200	0.21550	-0.231%	13,913	-9.513%
2021-07-07	0.2280	0.2280	0.2190	0.21600	-5.263%	47,154	-9.722%
2021-07-06	0.2160	0.2280	0.2110	0.22800	+6.047%	999,971	-14.474%
2021-07-05	0.2120	0.2200	0.2120	0.21500	-1.149%	534,781	-9.302%
2021-07-02	0.2190	0.2200	0.2170	0.21750	-0.685%	159,548	-10.345%
2021-07-01	0.2190	0.2200	0.2150	0.21900	+3.791%	123,067	-10.959%
2021-06-30	0.2200	0.2200	0.2110	0.21100	-1.632%	228,916	-7.583%
2021-06-29	0.2140	0.2260	0.2140	0.21450	-2.500%	231,855	-9.091%
2021-06-28	0.2150	0.2200	0.2150	0.22000	0.000%	132,161	-11.364%
2021-06-25	0.2250	0.2250	0.2160	0.22000	+0.457%	486,622	-11.364%
2021-06-24	0.2260	0.2290	0.2180	0.21900	-4.158%	2,765,618	-10.959%
2021-06-23	0.2310	0.2310	0.2300	0.22850	-0.652%	1,187,797	-14.661%
2021-06-22	0.2460	0.2480	0.2230	0.23000	-8.000%	1,997,974	-15.217%
2021-06-21	0.2650	0.2650	0.2340	0.25000	-10.714%	1,133,913	-22.000%
2021-06-18	0.2830	0.2880	0.2680	0.28000	-1.060%	403,820	-30.357%
2021-06-17	0.2800	0.2880	0.2710	0.28300	+4.044%	292,251	-31.095%
2021-06-16	0.2900	0.2900	0.2720	0.27200	-5.556%	207,527	-28.309%
2021-06-15	0.2880	0.2900	0.2740	0.28800	+5.109%	244,969	-32.292%
2021-06-14	0.2840	0.2900	0.2740	0.27400	-2.491%	848,643	-28.832%
2021-06-11	0.2770	0.2850	0.2710	0.28100	+0.357%	1,114,936	-30.605%
2021-06-10	0.2750	0.2800	0.2690	0.28000	+4.089%	938,417	-30.357%
2021-06-09	0.2740	0.2740	0.2690	0.26900	+0.373%	642,653	-27.509%
2021-06-08	0.2760	0.2760	0.2590	0.26800	+0.942%	1,895,463	-27.239%
2021-06-07	0.2480	0.2700	0.2480	0.26550	+6.627%	622,274	-26.554%
2021-06-04	0.2500	0.2510	0.2470	0.24900	+3.320%	145,089	-21.687%
2021-06-03	0.2620	0.2620	0.2410	0.24100	-9.057%	331,187	-19.087%
2021-06-02	0.2760	0.2760	0.2630	0.26500	-3.636%	81,433	-26.415%
2021-06-01	0.2580	0.2770	0.2580	0.27500	+4.962%	366,937	-29.091%
2021-05-28	0.2450	0.2630	0.2450	0.26200	+6.504%	3,274,013	-25.573%
2021-05-27	0.2300	0.2500	0.2290	0.24600	+6.957%	1,135,779	-20.732%
2021-05-26	0.2180	0.2300	0.2150	0.23000	+1.545%	3,315,056	-15.217%
2021-05-25	0.2260	0.2280	0.2190	0.22650	-5.625%	2,801,767	-13.907%
2021-05-24	0.2400	0.2400	0.2400	0.24000	+2.784%	586,031	-18.750%
2021-05-21	0.2400	0.2400	0.2330	0.23350	-1.059%	287,553	-16.488%
2021-05-20	0.2390	0.2400	0.2270	0.23600	-0.632%	362,792	-17.373%
2021-05-19	0.2450	0.2450	0.2400	0.23750	-1.860%	138,068	-17.895%
2021-05-18	0.2510	0.2510	0.2410	0.24200	-5.098%	395,557	-19.421%
2021-05-17	0.2650	0.2650	0.2540	0.25500	+1.190%	25,920	-23.529%
2021-05-14	0.2640	0.2640	0.2520	0.25200	-2.136%	14,117	-22.619%
2021-05-13	0.2500	0.2680	0.2500	0.25750	+3.000%	87,245	-24.272%
2021-05-12	0.2590	0.2590	0.2500	0.25000	-0.398%	65,148	-22.000%
2021-05-11	0.2550	0.2640	0.2510	0.25100	-5.639%	379,699	-22.311%
2021-05-10	0.2730	0.2730	0.2730	0.26600	+1.527%	66,285	-26.692%
2021-05-07	0.2600	0.2720	0.2600	0.26200	+0.963%	383,842	-25.573%
2021-05-06	0.2690	0.2700	0.2640	0.25950	-3.172%	442,265	-24.855%
2021-05-05	0.2650	0.2680	0.2620	0.26800	+2.486%	71,210	-27.239%
2021-05-04	0.2490	0.2680	0.2490	0.26150	+4.810%	498,146	-25.430%
2021-04-30	0.2480	0.2540	0.2450	0.24950	+0.808%	41,978	-21.844%
2021-04-29	0.2650	0.2650	0.2400	0.24750	-5.172%	729,989	-21.212%
2021-04-28	0.2580	0.2610	0.2500	0.26100	+2.353%	392,450	-25.287%
2021-04-27	0.2710	0.2710	0.2530	0.25500	-5.556%	439,218	-23.529%
2021-04-26	0.2710	0.2710	0.2620	0.27000	+1.887%	4,826	-27.778%
2021-04-23	0.2550	0.2670	0.2550	0.26500	-3.285%	282,593	-26.415%
2021-04-22	0.2720	0.2740	0.2570	0.27400	+1.859%	192,227	-28.832%
2021-04-21	0.2810	0.2810	0.2580	0.26900	-3.929%	209,242	-27.509%
2021-04-20	0.2860	0.2860	0.2760	0.28000	-1.754%	292,744	-30.357%
2021-04-19	0.3000	0.3000	0.2850	0.28500	-7.767%	374,538	-31.579%
2021-04-16	0.3140	0.3140	0.3000	0.30900	+3.000%	341,262	-36.893%
2021-04-15	0.2960	0.3100	0.2960	0.30000	-2.597%	878,455	-35.000%
2021-04-14	0.3000	0.3100	0.2900	0.30800	+4.584%	689,393	-36.688%
2021-04-13	0.2850	0.2960	0.2850	0.29450	+4.064%	1,118,944	-33.786%
2021-04-12	0.2800	0.2850	0.2800	0.28300	+4.815%	643,867	-31.095%
2021-04-09	0.2560	0.2770	0.2560	0.27000	+5.469%	1,259,341	-27.778%
2021-04-08	0.2490	0.2600	0.2490	0.25600	+7.113%	1,039,027	-23.828%
2021-04-07	0.2360	0.2430	0.2350	0.23900	0.000%	35,395	-18.410%
2021-04-06	0.2400	0.2560	0.2360	0.23900	-3.823%	463,487	-18.410%
2021-04-01	0.2410	0.2410	0.2410	0.24850	0.000%	4,358	-21.529%
2021-03-31	0.2440	0.2570	0.2410	0.24850	+1.222%	34,136	-21.529%
2021-03-30	0.2560	0.2570	0.2560	0.24550	-1.996%	11,784	-20.570%
2021-03-29	0.2460	0.2460	0.2460	0.25050	+0.602%	4,100	-22.156%
2021-03-26	0.2480	0.2570	0.2480	0.24900	+0.201%	500,135	-21.687%
2021-03-25	0.2490	0.2490	0.2490	0.24850	-0.600%	12,822	-21.529%
2021-03-24	0.2420	0.2550	0.2410	0.25000	0.000%	156,100	-22.000%
2021-03-23	0.2560	0.2560	0.2430	0.25000	-0.200%	54,535	-22.000%
2021-03-22	0.2560	0.2560	0.2450	0.25050	-0.792%	2,721	-22.156%
2021-03-19	0.2570	0.2570	0.2420	0.25250	-0.394%	139,940	-22.772%
2021-03-18	0.2590	0.2590	0.2460	0.25350	-0.588%	182,493	-23.077%
2021-03-17	0.2420	0.2420	0.2420	0.25500	+2.410%	199,163	-23.529%
2021-03-16	0.2400	0.2490	0.2400	0.24900	+1.426%	28,652	-21.687%
2021-03-15	0.2500	0.2500	0.2490	0.24550	+0.204%	3,955	-20.570%
2021-03-12	0.2500	0.2500	0.2420	0.24500	+0.204%	49,795	-20.408%
2021-03-11	0.2420	0.2490	0.2420	0.24450	-1.012%	40,091	-20.245%
2021-03-10	0.2490	0.2490	0.2410	0.24700	-0.403%	71,220	-21.053%
2021-03-09	0.2480	0.2500	0.2460	0.24800	+0.813%	76,776	-21.371%
2021-03-08	0.2430	0.2590	0.2430	0.24600	0.000%	77,804	-20.732%
2021-03-05	0.2550	0.2630	0.2410	0.24600	-5.019%	396,924	-20.732%
2021-03-04	0.2510	0.2550	0.2510	0.25900	-0.766%	620,894	-24.710%
2021-03-03	0.2700	0.2700	0.2540	0.26100	+1.359%	22,470	-25.287%
2021-03-02	0.2740	0.2740	0.2550	0.25750	-1.341%	62,118	-24.272%
2021-03-01	0.2520	0.2580	0.2520	0.26100	-1.136%	194,550	-25.287%
2021-02-26	0.2520	0.2590	0.2520	0.26400	-2.222%	62,500	-26.136%
2021-02-25	0.2690	0.2700	0.2500	0.27000	-0.735%	899,654	-27.778%
2021-02-24	0.2780	0.2780	0.2660	0.27200	+3.030%	7,946	-28.309%
2021-02-23	0.2800	0.2800	0.2640	0.26400	-1.676%	89,534	-26.136%
2021-02-22	0.2680	0.2790	0.2620	0.26850	+1.512%	170,491	-27.374%
2021-02-19	0.2890	0.2890	0.2620	0.26450	-4.685%	201,717	-26.276%
2021-02-18	0.2980	0.2990	0.2750	0.27750	-0.893%	694,192	-29.730%
2021-02-17	0.2800	0.2800	0.2800	0.28000	-1.754%	549,735	-30.357%
2021-02-16	0.2990	0.2990	0.2800	0.28500	-1.724%	526,894	-31.579%
2021-02-15	0.2990	0.2990	0.2810	0.29000	-1.695%	518,379	-32.759%
2021-02-12	0.2900	0.3000	0.2710	0.29500	+5.357%	2,416,928	-33.898%
2021-02-11	0.2880	0.2880	0.2710	0.28000	+1.449%	320,257	-30.357%
2021-02-10	0.2750	0.2840	0.2730	0.27600	+2.985%	796,525	-29.348%
2021-02-09	0.2840	0.2840	0.2660	0.26800	-1.471%	591,824	-27.239%
2021-02-08	0.2640	0.2760	0.2600	0.27200	+1.873%	300,810	-28.309%
2021-02-05	0.2640	0.2700	0.2510	0.26700	+0.945%	615,265	-26.966%
2021-02-04	0.2840	0.2840	0.2630	0.26450	-5.197%	182,831	-26.276%
2021-02-03	0.2700	0.2900	0.2700	0.27900	+0.722%	101,069	-30.108%
2021-02-02	0.2900	0.2980	0.2700	0.27700	-1.248%	11,998	-29.603%
2021-02-01	0.2920	0.2920	0.2890	0.28050	+0.718%	19,553	-30.481%
2021-01-29	0.2980	0.2980	0.2740	0.27850	-4.131%	178,909	-29.982%
2021-01-28	0.2930	0.2930	0.2900	0.29050	-0.853%	167,964	-32.874%
2021-01-27	0.2890	0.2980	0.2890	0.29300	0.000%	88,184	-33.447%
2021-01-26	0.3000	0.3000	0.2810	0.29300	+0.861%	214,524	-33.447%
2021-01-25	0.2680	0.2990	0.2680	0.29050	+5.254%	310,907	-32.874%
2021-01-22	0.2740	0.2900	0.2600	0.27600	+5.344%	404,365	-29.348%
2021-01-21	0.2640	0.2730	0.2640	0.26200	+1.158%	143,298	-25.573%
2021-01-20	0.2410	0.2590	0.2410	0.25900	+3.600%	62,697	-24.710%
2021-01-19	0.2400	0.2590	0.2270	0.25000	0.000%	193,324	-22.000%
2021-01-18	0.2500	0.2500	0.2500	0.25000	+2.041%	71,355	-22.000%
2021-01-15	0.2450	0.2500	0.2400	0.24500	+4.701%	392,758	-20.408%
2021-01-14	0.2380	0.2480	0.2350	0.23400	+1.299%	228,146	-16.667%
2021-01-13	0.2330	0.2330	0.2210	0.23100	-2.119%	302,304	-15.584%
2021-01-12	0.2200	0.2480	0.2200	0.23600	+5.830%	37,556	-17.373%
2021-01-11	0.2480	0.2480	0.2210	0.22300	-1.978%	244,211	-12.556%
2021-01-08	0.2310	0.2320	0.2190	0.22750	-2.151%	367,516	-14.286%
2021-01-07	0.2390	0.2440	0.2320	0.23250	+1.528%	193,372	-16.129%
2021-01-06	0.2150	0.2390	0.2100	0.22900	+5.774%	441,264	-14.847%
2021-01-05	0.2330	0.2350	0.2160	0.21650	-6.681%	594,622	-9.931%
2021-01-04	0.2400	0.2400	0.2260	0.23200	+0.651%	232,114	-15.948%
2020-12-31	0.2400	0.2400	0.2210	0.23050	-0.860%	93,949	-15.401%
2020-12-30	0.2290	0.2400	0.2290	0.23250	+1.087%	561,342	-16.129%
2020-12-29	0.2320	0.2340	0.2200	0.23000	+1.099%	476,303	-15.217%
2020-12-24	0.2400	0.2400	0.2300	0.22750	-5.010%	200,411	-14.286%
2020-12-23	0.2490	0.2500	0.2370	0.23950	-3.622%	372,759	-18.580%
2020-12-22	0.2580	0.2590	0.2480	0.24850	-1.972%	282,075	-21.529%
2020-12-21	0.2500	0.2700	0.2490	0.25350	-1.170%	370,809	-23.077%
2020-12-18	0.2770	0.2770	0.2770	0.25650	0.000%	38,600	-23.977%
2020-12-17	0.2770	0.2770	0.2550	0.25650	-2.657%	123,986	-23.977%
2020-12-16	0.2650	0.2770	0.2600	0.26350	+4.771%	49,635	-25.996%
2020-12-15	0.2490	0.2690	0.2490	0.25150	-2.519%	33,479	-22.465%
2020-12-14	0.2700	0.2700	0.2510	0.25800	+0.978%	97,692	-24.419%
2020-12-10	0.2620	0.2620	0.2610	0.25550	-3.036%	15,249	-23.679%
2020-12-09	0.2510	0.2510	0.2510	0.26350	-0.566%	36,112	-25.996%
2020-12-08	0.2510	0.2800	0.2500	0.26500	0.000%	107,520	-26.415%
2020-12-07	0.2790	0.2790	0.2790	0.26500	+1.145%	36,226	-26.415%
2020-12-04	0.2510	0.2510	0.2510	0.26200	-0.758%	24,963	-25.573%
2020-12-03	0.2610	0.2770	0.2610	0.26400	-1.676%	24,254	-26.136%
2020-12-02	0.2780	0.2780	0.2510	0.26850	+0.187%	92,962	-27.374%
2020-12-01	0.2770	0.2770	0.2650	0.26800	-1.289%	97,140	-27.239%
2020-11-30	0.2690	0.2700	0.2690	0.27150	-0.184%	15,460	-28.177%
2020-11-27	0.2760	0.2770	0.2660	0.27200	+6.458%	64,567	-28.309%
2020-11-26	0.2770	0.2770	0.2600	0.25550	-3.036%	46,066	-23.679%
2020-11-25	0.2600	0.2600	0.2600	0.26350	+1.934%	48,784	-25.996%
2020-11-24	0.2610	0.2770	0.2500	0.25850	-4.613%	134,134	-24.565%
2020-11-23	0.3010	0.3010	0.2640	0.27100	-12.581%	201,486	-28.044%
2020-11-20	0.2850	0.3100	0.2850	0.31000	+6.164%	428,848	-37.097%
2020-11-19	0.2880	0.2900	0.2800	0.29200	+5.606%	131,651	-33.219%
2020-11-18	0.2750	0.2880	0.2710	0.27650	+2.407%	51,766	-29.476%
2020-11-17	0.2880	0.2880	0.2620	0.27000	-1.996%	50,514	-27.778%
2020-11-16	0.2710	0.2710	0.2710	0.27550	+0.182%	17,588	-29.220%
2020-11-13	0.2700	0.2880	0.2700	0.27500	+4.364%	44,229	-29.091%
2020-11-12	0.3000	0.3000	0.2600	0.26350	-8.028%	790,187	-25.996%
2020-11-11	0.2500	0.2970	0.2500	0.28650	+18.388%	696,471	-31.937%
2020-11-10	0.2290	0.2580	0.2290	0.24200	+9.255%	337,057	-19.421%
2020-11-09	0.2360	0.2360	0.2200	0.22150	-7.322%	193,717	-11.964%
2020-11-06	0.2500	0.2550	0.2400	0.23900	-3.629%	201,880	-18.410%
2020-11-05	0.2550	0.2550	0.2500	0.24800	-0.800%	97,418	-21.371%
2020-11-04	0.2470	0.2470	0.2470	0.25000	-1.381%	11,350	-22.000%
2020-11-03	0.2590	0.2590	0.2460	0.25350	+3.259%	79,049	-23.077%
2020-11-02	0.2400	0.2500	0.2400	0.24550	+1.237%	38,014	-20.570%
2020-10-30	0.2400	0.2400	0.2400	0.24250	-1.020%	43,463	-19.588%
2020-10-29	0.2590	0.2590	0.2590	0.24500	+0.204%	96,477	-20.408%
2020-10-28	0.2560	0.2590	0.2350	0.24450	-2.590%	294,600	-20.245%
2020-10-27	0.2510	0.2550	0.2400	0.25100	-2.524%	132,584	-22.311%
2020-10-26	0.2600	0.2640	0.2510	0.25750	-1.905%	320,619	-24.272%
2020-10-23	0.2740	0.2740	0.2610	0.26250	-1.869%	38,990	-25.714%
2020-10-22	0.2850	0.2940	0.2520	0.26750	-8.859%	391,145	-27.103%
2020-10-21	0.2850	0.3040	0.2850	0.29350	+2.982%	116,572	-33.560%
2020-10-20	0.3100	0.3100	0.2850	0.28500	-7.166%	281,120	-31.579%
2020-10-19	0.3100	0.3120	0.3040	0.30700	-2.848%	139,819	-36.482%
2020-10-16	0.3100	0.3100	0.3100	0.31600	+0.317%	13,084	-38.291%
2020-10-15	0.3150	0.3150	0.3150	0.31500	+0.962%	15,000	-38.095%
2020-10-14	0.3160	0.3290	0.3120	0.31200	-3.106%	176,959	-37.500%
2020-10-13	0.3210	0.3280	0.3200	0.32200	-0.923%	107,612	-39.441%
2020-10-12	0.3390	0.3390	0.3210	0.32500	+0.464%	21,531	-40.000%
2020-10-09	0.3260	0.3330	0.3100	0.32350	+3.025%	349,584	-39.722%
2020-10-08	0.3150	0.3150	0.3100	0.31400	-4.268%	144,132	-37.898%
2020-10-07	0.3280	0.3280	0.3280	0.32800	+4.127%	7,503	-40.549%
2020-10-05	0.3220	0.3280	0.3150	0.31500	-3.077%	49,120	-38.095%
2020-10-02	0.3200	0.3280	0.3200	0.32500	+3.175%	70,495	-40.000%
2020-10-01	0.3190	0.3200	0.3190	0.31500	+1.286%	217,545	-38.095%
2020-09-30	0.3300	0.3300	0.3100	0.31100	-6.466%	376,170	-37.299%
2020-09-29	0.3390	0.3390	0.3390	0.33250	0.000%	73,747	-41.353%
2020-09-28	0.3350	0.3350	0.3300	0.33250	-1.917%	298,032	-41.353%
2020-09-25	0.3490	0.3500	0.3410	0.33900	+0.148%	107,797	-42.478%
2020-09-24	0.3400	0.3400	0.3360	0.33850	-1.168%	37,274	-42.393%
2020-09-23	0.3610	0.3620	0.3500	0.34250	-3.249%	133,021	-43.066%
2020-09-22	0.3590	0.3600	0.3590	0.35400	+2.609%	90,346	-44.915%
2020-09-21	0.3610	0.3650	0.3500	0.34500	-7.877%	155,415	-43.478%
2020-09-18	0.3660	0.3890	0.3600	0.37450	+2.743%	320,106	-47.931%
2020-09-17	0.3840	0.3850	0.3510	0.36450	-1.486%	308,722	-46.502%
2020-09-16	0.3740	0.3740	0.3510	0.37000	+1.928%	271,163	-47.297%
2020-09-15	0.3730	0.3740	0.3660	0.36300	-0.138%	136,400	-46.281%
2020-09-14	0.3700	0.3910	0.3560	0.36350	+0.972%	825,986	-46.355%
2020-09-11	0.3900	0.3900	0.3600	0.36000	-8.513%	264,714	-45.833%
2020-09-10	0.3910	0.3910	0.3900	0.39350	+0.897%	266,321	-50.445%
2020-09-09	0.3910	0.3910	0.3900	0.39000	0.000%	456,557	-50.000%
2020-09-08	0.3900	0.3970	0.3900	0.39000	0.000%	217,087	-50.000%
2020-09-07	0.4000	0.4000	0.3900	0.39000	-0.637%	464,330	-50.000%
2020-09-04	0.3990	0.4000	0.3900	0.39250	0.000%	306,575	-50.318%
2020-09-03	0.3890	0.3990	0.3810	0.39250	+1.948%	305,290	-50.318%
2020-09-02	0.3800	0.3800	0.3800	0.38500	+3.495%	116,341	-49.351%
2020-09-01	0.3860	0.3860	0.3720	0.37200	-4.615%	204,496	-47.581%
2020-08-28	0.3890	0.4100	0.3890	0.39000	+1.961%	1,137,532	-50.000%
2020-08-27	0.3900	0.4000	0.3800	0.38250	-1.544%	173,886	-49.020%
2020-08-26	0.3900	0.3900	0.3900	0.38850	-0.639%	541,107	-49.807%
2020-08-25	0.3760	0.3990	0.3760	0.39100	+5.249%	1,318,135	-50.128%
2020-08-24	0.3550	0.3710	0.3550	0.37150	+6.143%	530,700	-47.510%
2020-08-21	0.3470	0.3510	0.3400	0.35000	+7.034%	323,011	-44.286%
2020-08-20	0.3320	0.3320	0.3290	0.32700	-2.967%	107,137	-40.367%
2020-08-18	0.3320	0.3350	0.3320	0.33700	+0.149%	207,274	-42.136%
2020-08-17	0.3410	0.3410	0.3400	0.33650	-3.305%	101,518	-42.051%
2020-08-14	0.3670	0.3670	0.3560	0.34800	-6.952%	60,621	-43.966%
2020-08-13	0.3700	0.3700	0.3700	0.37400	-0.267%	43,193	-47.861%
2020-08-12	0.3710	0.3710	0.3700	0.37500	-3.226%	252,134	-48.000%
2020-08-11	0.3890	0.3930	0.3880	0.38750	+1.706%	282,001	-49.677%
2020-08-10	0.3800	0.3890	0.3800	0.38100	+3.533%	72,823	-48.819%
2020-08-07	0.3710	0.3800	0.3710	0.36800	-3.158%	338,886	-47.011%
2020-08-06	0.3590	0.3590	0.3590	0.38000	+2.981%	235,762	-48.684%
2020-08-05	0.3390	0.3600	0.3390	0.36900	+10.479%	297,916	-47.154%
2020-08-04	0.3390	0.3390	0.3270	0.33400	-2.907%	288,579	-41.617%
2020-08-03	0.3400	0.3400	0.3400	0.34400	-0.434%	45,333	-43.314%
2020-07-30	0.3400	0.3400	0.3400	0.34550	-0.576%	34,125	-43.560%
2020-07-29	0.3400	0.3400	0.3400	0.34750	-1.975%	115,891	-43.885%
2020-07-28	0.3710	0.3710	0.3600	0.35450	-4.318%	143,685	-44.993%
2020-07-27	0.3680	0.3820	0.3650	0.37050	+4.661%	149,868	-47.368%
2020-07-24	0.3600	0.3600	0.3600	0.35400	0.000%	16,541	-44.915%
2020-07-23	0.3590	0.3590	0.3500	0.35400	+2.758%	791,312	-44.915%
2020-07-22	0.3400	0.3500	0.3310	0.34450	+6.000%	259,288	-43.396%
2020-07-21	0.3310	0.3410	0.3300	0.32500	-1.515%	59,840	-40.000%
2020-07-16	0.3690	0.3690	0.3300	0.33000	-5.172%	30,607	-40.909%
2020-07-15	0.3590	0.3590	0.3480	0.34800	-3.064%	37,298	-43.966%
2020-07-14	0.3610	0.3610	0.3590	0.35900	-0.278%	109,194	-45.682%
2020-07-13	0.3700	0.3800	0.3600	0.36000	-2.703%	61,332	-45.833%
2020-07-09	0.3750	0.3750	0.3700	0.37000	-1.333%	7,962	-47.297%
2020-07-08	0.3770	0.3770	0.3750	0.37500	-2.089%	5,242	-48.000%
2020-07-07	0.3900	0.3900	0.3800	0.38300	-1.795%	173,618	-49.086%
2020-07-06	0.3820	0.3950	0.3800	0.39000	+0.515%	479,163	-50.000%
2020-07-03	0.3990	0.3990	0.3990	0.38800	-4.198%	49,166	-49.742%
2020-07-01	0.3750	0.4050	0.3700	0.40500	+8.000%	202,535	-51.852%
2020-06-30	0.3700	0.3750	0.3610	0.37500	+3.306%	38,942	-48.000%
2020-06-29	0.3610	0.3700	0.3600	0.36300	-5.714%	130,601	-46.281%
2020-06-26	0.3600	0.3850	0.3600	0.38500	+9.843%	130,401	-49.351%
2020-06-25	0.3270	0.3500	0.3270	0.35050	+7.187%	274,659	-44.365%
2020-06-24	0.3240	0.3270	0.3160	0.32700	+4.808%	125,260	-40.367%
2020-06-23	0.3020	0.3250	0.3020	0.31200	-0.160%	123,896	-37.500%
2020-06-22	0.3100	0.3200	0.3000	0.31250	+0.806%	226,629	-37.600%
2020-06-19	0.2860	0.3100	0.2860	0.31000	+0.649%	132,350	-37.097%
2020-06-18	0.2850	0.3080	0.2850	0.30800	+5.842%	81,859	-36.688%
2020-06-17	0.2900	0.2900	0.2900	0.29100	-1.523%	32,100	-32.990%
2020-06-16	0.3100	0.3100	0.2910	0.29550	-3.902%	44,071	-34.010%
2020-06-11	0.3050	0.3050	0.3050	0.30750	+4.237%	76,034	-36.585%
2020-06-09	0.3090	0.3100	0.3090	0.29500	+2.787%	41,484	-33.898%
2020-06-05	0.2990	0.2990	0.2930	0.28700	-0.692%	117,479	-32.056%
2020-06-04	0.3030	0.3030	0.2850	0.28900	-6.774%	395,486	-32.526%
2020-06-03	0.3330	0.3330	0.3200	0.31000	-7.738%	83,350	-37.097%
2020-06-01	0.3340	0.3340	0.3340	0.33600	-0.444%	75,646	-41.964%
2020-05-28	0.3400	0.3400	0.3400	0.33750	0.000%	71,970	-42.222%
2020-05-27	0.3400	0.3400	0.3390	0.33750	-3.571%	33,983	-42.222%
2020-05-26	0.3300	0.3600	0.3300	0.35000	+9.375%	234,424	-44.286%
2020-05-22	0.3150	0.3200	0.3150	0.32000	+4.065%	131,104	-39.063%
2020-05-21	0.3090	0.3100	0.3090	0.30750	+2.671%	61,975	-36.585%
2020-05-20	0.3080	0.3080	0.3080	0.29950	+2.568%	8,394	-34.891%
2020-05-19	0.3050	0.3050	0.2870	0.29200	-1.184%	167,258	-33.219%
2020-05-18	0.2990	0.3050	0.2990	0.29550	+2.249%	152,799	-34.010%
2020-05-15	0.2940	0.2950	0.2860	0.28900	+1.940%	169,679	-32.526%
2020-05-14	0.2760	0.2760	0.2760	0.28350	+0.354%	131,182	-31.217%
2020-05-13	0.2760	0.2900	0.2760	0.28250	0.000%	54,052	-30.973%
2020-05-12	0.2650	0.2800	0.2650	0.28250	+2.541%	201,025	-30.973%
2020-05-11	0.2600	0.2800	0.2600	0.27550	+0.916%	143,423	-29.220%
2020-05-07	0.2800	0.2800	0.2800	0.27300	-1.444%	68,601	-28.571%
2020-05-06	0.2740	0.2750	0.2740	0.27700	+3.358%	63,088	-29.603%
2020-05-05	0.2700	0.2700	0.2700	0.26800	+1.515%	87,002	-27.239%

.dark-mode .tXDxy4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXDxy4{ color: #333333; background-color: white; border: 2px solid #333333; }CGHCHAARAT GOLD HOLDINGS LTDstock LSE

CGH
CHAARAT GOLD HOLDINGS LTD
stock LSE