Dark

GCAT
CARACAL GOLD PLC
stock LSE

Inactive

Oct 31, 2023

0.0028GBP+3.774%(+0.0001)11,509,724

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-31	0.002650	0.002750	0.002650	0.00275	+3.774%	11,509,724	0.000%
2023-10-30	0.002850	0.002850	0.002600	0.00265	-7.018%	6,407,084	+3.774%
2023-10-27	0.002850	0.002850	0.002850	0.00285	0.000%	12,938,865	-3.509%
2023-10-26	0.002650	0.002850	0.002650	0.00285	+9.615%	7,343,962	-3.509%
2023-10-25	0.002250	0.002900	0.002600	0.00260	+18.182%	44,793,987	+5.769%
2023-10-24	0.002650	0.003600	0.002050	0.00220	-16.981%	72,976,262	+25.000%
2023-10-23	0.002100	0.002650	0.002100	0.00265	+26.190%	26,386,611	+3.774%
2023-10-20	0.001850	0.002100	0.001850	0.00210	+10.526%	17,368,020	+30.952%
2023-10-19	0.001900	0.001900	0.001850	0.00190	0.000%	1,904,309	+44.737%
2023-10-18	0.001950	0.001950	0.001850	0.00190	-2.564%	6,587,897	+44.737%
2023-10-17	0.001950	0.001950	0.001950	0.00195	0.000%	2,880,332	+41.026%
2023-10-16	0.001900	0.001950	0.001900	0.00195	+2.632%	1,780,101	+41.026%
2023-10-13	0.001900	0.001900	0.001900	0.00190	0.000%	7,337,863	+44.737%
2023-10-12	0.001900	0.001900	0.001900	0.00190	0.000%	10,236,328	+44.737%
2023-10-11	0.001900	0.001900	0.001900	0.00190	0.000%	1,586,734	+44.737%
2023-10-10	0.001900	0.001900	0.001900	0.00190	0.000%	458,363	+44.737%
2023-10-09	0.001900	0.001900	0.001900	0.00190	0.000%	468,000	+44.737%
2023-10-06	0.001900	0.001900	0.001900	0.00190	0.000%	4,701,835	+44.737%
2023-10-05	0.001850	0.002000	0.001850	0.00190	+2.703%	6,629,113	+44.737%
2023-10-04	0.001950	0.001850	0.001800	0.00185	-5.128%	5,061,615	+48.649%
2023-10-03	0.002050	0.002050	0.001950	0.00195	-4.878%	2,934,647	+41.026%
2023-10-02	0.001950	0.002050	0.001950	0.00205	+5.128%	12,361,757	+34.146%
2023-09-29	0.002150	0.002250	0.001950	0.00195	-9.302%	48,730,980	+41.026%
2023-09-28	0.002150	0.002150	0.002100	0.00215	-2.273%	5,296,186	+27.907%
2023-09-27	0.002150	0.002200	0.002200	0.00220	+2.326%	4,177,424	+25.000%
2023-09-26	0.002150	0.002150	0.002150	0.00215	0.000%	10,123,797	+27.907%
2023-09-25	0.002150	0.002150	0.002150	0.00215	0.000%	2,167,061	+27.907%
2023-09-22	0.002150	0.002200	0.002150	0.00215	-4.444%	34,153,760	+27.907%
2023-09-21	0.002250	0.002250	0.002250	0.00225	0.000%	10,569,910	+22.222%
2023-09-20	0.002500	0.002500	0.002250	0.00225	-10.000%	11,159,042	+22.222%
2023-09-19	0.002250	0.002500	0.002250	0.00250	+11.111%	7,207,404	+10.000%
2023-09-18	0.002250	0.002250	0.002250	0.00225	0.000%	16,446,650	+22.222%
2023-09-15	0.002250	0.002250	0.002250	0.00225	0.000%	4,019,994	+22.222%
2023-09-14	0.002250	0.002250	0.002250	0.00225	0.000%	7,803,710	+22.222%
2023-09-13	0.002250	0.002250	0.002250	0.00225	0.000%	7,181,262	+22.222%
2023-09-12	0.002250	0.002250	0.002250	0.00225	0.000%	19,359,829	+22.222%
2023-09-11	0.002500	0.002500	0.002250	0.00225	-10.000%	6,229,000	+22.222%
2023-09-08	0.002500	0.002500	0.002500	0.00250	0.000%	15,858,454	+10.000%
2023-09-07	0.002500	0.002500	0.002250	0.00250	0.000%	21,026,642	+10.000%
2023-09-06	0.002650	0.002650	0.002500	0.00250	-5.660%	16,623,475	+10.000%
2023-09-05	0.002650	0.002650	0.002650	0.00265	0.000%	7,676,611	+3.774%
2023-09-04	0.002650	0.002650	0.002650	0.00265	0.000%	15,096,862	+3.774%
2023-09-01	0.002650	0.002650	0.002650	0.00265	0.000%	911,670	+3.774%
2023-08-31	0.002750	0.002750	0.002400	0.00265	-3.636%	17,780,839	+3.774%
2023-08-30	0.002750	0.002750	0.002650	0.00275	0.000%	14,869,772	0.000%
2023-08-29	0.002750	0.002750	0.002750	0.00275	0.000%	3,556,119	0.000%
2023-08-25	0.002750	0.002750	0.002750	0.00275	0.000%	5,596,802	0.000%
2023-08-23	0.002750	0.002750	0.002750	0.00275	0.000%	1,889,704	0.000%
2023-08-22	0.002750	0.002750	0.002250	0.00275	0.000%	22,782,451	0.000%
2023-08-21	0.002750	0.002750	0.002750	0.00275	0.000%	11,699,526	0.000%
2023-08-18	0.002750	0.002800	0.002750	0.00275	0.000%	15,621,570	0.000%
2023-08-17	0.002750	0.003000	0.002750	0.00275	0.000%	9,817,539	0.000%
2023-08-16	0.003000	0.003000	0.002750	0.00275	-8.333%	10,935,849	0.000%
2023-08-15	0.003000	0.003000	0.003000	0.00300	0.000%	6,360,564	-8.333%
2023-08-14	0.003250	0.003250	0.003000	0.00300	-7.692%	11,233,324	-8.333%
2023-08-11	0.003250	0.003250	0.003250	0.00325	0.000%	3,750,024	-15.385%
2023-08-10	0.003250	0.003300	0.003250	0.00325	0.000%	3,870,045	-15.385%
2023-08-09	0.003250	0.003250	0.003250	0.00325	0.000%	3,720,745	-15.385%
2023-08-07	0.003250	0.003250	0.002750	0.00325	0.000%	16,027,834	-15.385%
2023-08-04	0.003500	0.003500	0.003250	0.00325	0.000%	30,206,972	-15.385%
2023-08-03	0.003000	0.003250	0.003000	0.00325	+8.333%	6,807,174	-15.385%
2023-08-02	0.003000	0.003000	0.003000	0.00300	0.000%	2,089,410	-8.333%
2023-08-01	0.002750	0.003000	0.002750	0.00300	0.000%	6,436,988	-8.333%
2023-07-28	0.003000	0.003000	0.003000	0.00300	0.000%	6,991,048	-8.333%
2023-07-27	0.003000	0.003000	0.003000	0.00300	0.000%	3,241,850	-8.333%
2023-07-26	0.003250	0.003250	0.002750	0.00300	-7.692%	10,052,797	-8.333%
2023-07-25	0.003250	0.003250	0.003250	0.00325	+7.616%	8,117,577	-15.385%
2023-07-24	0.003250	0.003250	0.003020	0.00302	+0.667%	2,916,450	-8.940%
2023-07-21	0.003000	0.003250	0.002750	0.00300	0.000%	35,779,615	-8.333%
2023-07-20	0.003250	0.003250	0.003000	0.00300	-7.692%	3,748,316	-8.333%
2023-07-19	0.003250	0.003250	0.003200	0.00325	0.000%	16,517,779	-15.385%
2023-07-18	0.003250	0.003330	0.003250	0.00325	0.000%	58,879,868	-15.385%
2023-07-17	0.003250	0.003250	0.003250	0.00325	-4.412%	10,756,072	-15.385%
2023-07-14	0.003500	0.003400	0.003250	0.00340	-2.857%	78,633,711	-19.118%
2023-07-13	0.003750	0.003500	0.003500	0.00350	-6.667%	8,136,432	-21.429%
2023-07-12	0.004000	0.004000	0.003750	0.00375	0.000%	9,316,941	-26.667%
2023-07-11	0.003750	0.003750	0.003750	0.00375	-1.316%	3,558,514	-26.667%
2023-07-10	0.003750	0.004000	0.003800	0.00380	+1.333%	9,007,309	-27.632%
2023-07-07	0.003750	0.003750	0.003750	0.00375	0.000%	4,283,729	-26.667%
2023-07-06	0.004000	0.004000	0.003750	0.00375	-6.250%	5,775,720	-26.667%
2023-07-05	0.003750	0.004000	0.003750	0.00400	+6.667%	1,988,355	-31.250%
2023-07-04	0.003750	0.003750	0.003750	0.00375	0.000%	12,605,493	-26.667%
2023-07-03	0.004000	0.004000	0.003750	0.00375	-6.250%	12,634,256	-26.667%
2023-06-30	0.004000	0.004000	0.003750	0.00400	0.000%	8,756,005	-31.250%
2023-06-29	0.004250	0.004250	0.003750	0.00400	-5.882%	6,119,395	-31.250%
2023-06-28	0.004250	0.004250	0.004250	0.00425	0.000%	1,988,121	-35.294%
2023-06-27	0.004250	0.004250	0.004250	0.00425	0.000%	3,084,685	-35.294%
2023-06-26	0.004500	0.004500	0.004250	0.00425	0.000%	12,800,547	-35.294%
2023-06-23	0.004250	0.004500	0.004250	0.00425	0.000%	6,173,451	-35.294%
2023-06-22	0.004500	0.004500	0.004250	0.00425	-5.556%	15,216,480	-35.294%
2023-06-21	0.004500	0.004500	0.004500	0.00450	-6.250%	7,556,091	-38.889%
2023-06-20	0.004000	0.004800	0.004000	0.00480	+20.000%	39,993,424	-42.708%
2023-06-19	0.003750	0.004500	0.003750	0.00400	+6.667%	20,488,832	-31.250%
2023-06-16	0.003750	0.003750	0.003750	0.00375	0.000%	12,848,686	-26.667%
2023-06-15	0.003750	0.003750	0.003500	0.00375	0.000%	7,880,289	-26.667%
2023-06-14	0.003500	0.003750	0.003500	0.00375	+7.143%	6,106,877	-26.667%
2023-06-13	0.003500	0.003500	0.003500	0.00350	0.000%	3,122,334	-21.429%
2023-06-12	0.003500	0.003750	0.003500	0.00350	0.000%	16,273,142	-21.429%
2023-06-09	0.003500	0.003500	0.003500	0.00350	0.000%	2,810,501	-21.429%
2023-06-08	0.003500	0.003500	0.003500	0.00350	0.000%	1,384,092	-21.429%
2023-06-07	0.003500	0.003500	0.003500	0.00350	0.000%	2,559,420	-21.429%
2023-06-06	0.003750	0.003750	0.003500	0.00350	-6.667%	6,886,097	-21.429%
2023-06-05	0.003750	0.003750	0.003500	0.00375	0.000%	13,744,817	-26.667%
2023-06-02	0.003750	0.003750	0.003750	0.00375	0.000%	3,803,770	-26.667%
2023-06-01	0.003500	0.003750	0.003500	0.00375	+7.143%	12,383,113	-26.667%
2023-05-31	0.003750	0.003750	0.003500	0.00350	-6.667%	8,421,914	-21.429%
2023-05-30	0.003750	0.003750	0.003750	0.00375	0.000%	22,563,785	-26.667%
2023-05-26	0.003500	0.003750	0.003500	0.00375	+7.143%	8,390,747	-26.667%
2023-05-25	0.003250	0.003750	0.003250	0.00350	+7.692%	39,158,951	-21.429%
2023-05-24	0.003250	0.003250	0.003250	0.00325	0.000%	10,040,126	-15.385%
2023-05-23	0.003250	0.003250	0.003250	0.00325	0.000%	11,259,419	-15.385%
2023-05-22	0.003500	0.003500	0.003250	0.00325	-7.143%	16,432,913	-15.385%
2023-05-19	0.003500	0.003750	0.003250	0.00350	0.000%	27,262,882	-21.429%
2023-05-18	0.003500	0.003500	0.003500	0.00350	0.000%	9,608,189	-21.429%
2023-05-17	0.003500	0.003500	0.003440	0.00350	0.000%	13,750,914	-21.429%
2023-05-16	0.003250	0.003750	0.003250	0.00350	+7.692%	41,689,592	-21.429%
2023-05-15	0.003400	0.003500	0.003250	0.00325	-8.451%	26,564,905	-15.385%
2023-05-12	0.003750	0.003750	0.003250	0.00355	-5.333%	60,416,694	-22.535%
2023-05-11	0.003750	0.003750	0.003750	0.00375	0.000%	22,270,031	-26.667%
2023-05-10	0.004000	0.004000	0.003750	0.00375	-6.250%	11,923,237	-26.667%
2023-05-09	0.004250	0.004500	0.003750	0.00400	-5.882%	14,979,498	-31.250%
2023-05-05	0.004250	0.004400	0.004250	0.00425	0.000%	31,445,997	-35.294%
2023-05-04	0.003750	0.004250	0.003750	0.00425	+13.333%	23,904,180	-35.294%
2023-05-03	0.003750	0.003750	0.003700	0.00375	0.000%	13,181,672	-26.667%
2023-05-02	0.004000	0.004000	0.003750	0.00375	-6.250%	13,107,463	-26.667%
2023-04-28	0.003750	0.004250	0.003750	0.00400	+6.667%	44,254,746	-31.250%
2023-04-27	0.004500	0.004500	0.003750	0.00375	-11.765%	46,745,187	-26.667%
2023-04-26	0.004750	0.004750	0.004250	0.00425	-10.526%	83,221,861	-35.294%
2023-04-25	0.004750	0.005500	0.004750	0.00475	0.000%	49,550,346	-42.105%
2023-04-24	0.004250	0.005250	0.004600	0.00475	+11.765%	57,208,524	-42.105%
2023-04-21	0.004250	0.004250	0.004250	0.00425	0.000%	18,573,397	-35.294%
2023-04-20	0.003750	0.004750	0.003750	0.00425	+13.333%	45,305,359	-35.294%
2023-04-19	0.003750	0.003750	0.003750	0.00375	0.000%	3,100,754	-26.667%
2023-04-18	0.004250	0.004000	0.003550	0.00375	-11.765%	64,260,980	-26.667%
2023-04-17	0.004500	0.004500	0.004250	0.00425	-5.556%	40,693,937	-35.294%
2023-04-14	0.004250	0.005000	0.004500	0.00450	+4.651%	78,617,329	-38.889%
2023-04-13	0.003750	0.004300	0.004300	0.00430	+3.865%	12,334,614	-36.047%
2023-04-12	0.003780	0.004140	0.003750	0.00414	+3.500%	34,458,825	-33.575%
2023-04-11	0.003500	0.004250	0.003500	0.00400	+14.286%	17,300,391	-31.250%
2023-04-06	0.003500	0.003700	0.003500	0.00350	-5.405%	24,406,847	-21.429%
2023-04-05	0.003500	0.003700	0.003500	0.00370	-1.333%	13,788,809	-25.676%
2023-04-04	0.003250	0.003750	0.003750	0.00375	+15.385%	15,003,621	-26.667%
2023-04-03	0.003500	0.003300	0.003250	0.00325	-7.143%	9,522,683	-15.385%
2023-03-31	0.003500	0.003500	0.002750	0.00350	0.000%	32,567,692	-21.429%
2023-03-30	0.003500	0.003540	0.003500	0.00350	0.000%	31,172,481	-21.429%
2023-03-29	0.003500	0.003750	0.003250	0.00350	0.000%	18,058,778	-21.429%
2023-03-28	0.003250	0.003500	0.003250	0.00350	+7.692%	4,209,925	-21.429%
2023-03-27	0.003500	0.003500	0.003250	0.00325	-7.143%	8,226,301	-15.385%
2023-03-24	0.003500	0.003500	0.003250	0.00350	0.000%	23,544,580	-21.429%
2023-03-23	0.003750	0.003750	0.003250	0.00350	-6.667%	29,295,179	-21.429%
2023-03-22	0.004250	0.004250	0.003750	0.00375	-11.765%	14,450,424	-26.667%
2023-03-21	0.003500	0.004250	0.004000	0.00425	+30.769%	74,997,420	-35.294%
2023-03-20	0.003250	0.003750	0.003250	0.00325	0.000%	29,798,750	-15.385%
2023-03-17	0.003250	0.003250	0.003250	0.00325	0.000%	17,317,222	-15.385%
2023-03-16	0.002750	0.003250	0.002750	0.00325	+18.182%	63,087,113	-15.385%
2023-03-15	0.002500	0.002750	0.002500	0.00275	+10.000%	66,662,194	0.000%
2023-03-14	0.002750	0.002750	0.002500	0.00250	0.000%	11,125,837	+10.000%
2023-03-13	0.002500	0.002500	0.002250	0.00250	0.000%	27,886,902	+10.000%
2023-03-10	0.002250	0.002500	0.002250	0.00250	+8.696%	25,318,526	+10.000%
2023-03-09	0.002500	0.002500	0.002300	0.00230	-8.000%	8,637,245	+19.565%
2023-03-08	0.002500	0.002500	0.002500	0.00250	0.000%	16,038,862	+10.000%
2023-03-07	0.002750	0.002750	0.002250	0.00250	-9.091%	32,727,460	+10.000%
2023-03-06	0.002250	0.002750	0.002250	0.00275	+22.222%	48,865,500	0.000%
2023-03-03	0.002250	0.002500	0.002250	0.00225	0.000%	27,749,423	+22.222%
2023-03-02	0.002250	0.002415	0.002250	0.00225	0.000%	35,725,955	+22.222%
2023-03-01	0.002000	0.002500	0.002000	0.00225	+12.500%	43,756,188	+22.222%
2023-02-28	0.002250	0.002320	0.002000	0.00200	-16.667%	33,476,510	+37.500%
2023-02-27	0.002250	0.002400	0.002400	0.00240	+6.667%	37,706,905	+14.583%
2023-02-24	0.002250	0.002500	0.002250	0.00225	0.000%	28,024,337	+22.222%
2023-02-23	0.002750	0.002500	0.002250	0.00225	-13.462%	32,096,173	+22.222%
2023-02-22	0.002750	0.002600	0.002600	0.00260	-5.455%	65,854,381	+5.769%
2023-02-21	0.002750	0.002750	0.002750	0.00275	+3.774%	44,980,403	0.000%
2023-02-20	0.003000	0.002650	0.002650	0.00265	-11.667%	43,118,026	+3.774%
2023-02-17	0.003250	0.003250	0.002750	0.00300	-4.762%	99,665,751	-8.333%
2023-02-16	0.003750	0.003150	0.003150	0.00315	-10.000%	88,560,952	-12.698%
2023-02-15	0.003750	0.003500	0.003500	0.00350	-6.667%	45,228,563	-21.429%
2023-02-14	0.003750	0.003750	0.003250	0.00375	0.000%	31,116,859	-26.667%
2023-02-13	0.004000	0.003900	0.003750	0.00375	-6.250%	35,744,004	-26.667%
2023-02-10	0.004000	0.004000	0.004000	0.00400	0.000%	48,649,660	-31.250%
2023-02-09	0.004000	0.004000	0.003750	0.00400	0.000%	32,240,187	-31.250%
2023-02-08	0.003250	0.004000	0.003665	0.00400	+23.077%	52,636,915	-31.250%
2023-02-07	0.003250	0.003750	0.003250	0.00325	0.000%	27,064,823	-15.385%
2023-02-06	0.003000	0.003250	0.003000	0.00325	+8.333%	21,446,439	-15.385%
2023-02-03	0.003250	0.003000	0.002750	0.00300	-7.692%	43,514,284	-8.333%
2023-02-02	0.003250	0.003250	0.003250	0.00325	0.000%	17,038,329	-15.385%
2023-02-01	0.003250	0.003250	0.003000	0.00325	0.000%	21,075,163	-15.385%
2023-01-31	0.003500	0.003500	0.003250	0.00325	-7.143%	20,322,976	-15.385%
2023-01-30	0.003250	0.003500	0.003250	0.00350	+7.692%	33,593,035	-21.429%
2023-01-27	0.003250	0.003500	0.003250	0.00325	0.000%	29,540,273	-15.385%
2023-01-26	0.002685	0.003250	0.002685	0.00325	+18.182%	79,025,237	-15.385%
2023-01-25	0.002750	0.003020	0.002750	0.00275	-5.172%	29,210,491	0.000%
2023-01-24	0.003750	0.003250	0.002750	0.00290	-22.667%	229,505,491	-5.172%
2023-01-23	0.004250	0.004250	0.003750	0.00375	-11.765%	34,946,275	-26.667%
2023-01-20	0.004250	0.004590	0.004000	0.00425	0.000%	30,353,857	-35.294%
2023-01-19	0.004250	0.004350	0.003750	0.00425	0.000%	19,657,947	-35.294%
2023-01-18	0.003750	0.005250	0.003750	0.00425	+13.333%	94,260,158	-35.294%
2023-01-17	0.004000	0.004250	0.003750	0.00375	-10.714%	24,801,351	-26.667%
2023-01-16	0.004500	0.004200	0.004200	0.00420	-16.000%	146,657,564	-34.524%
2023-01-13	0.005250	0.005000	0.005000	0.00500	-4.762%	57,915,986	-45.000%
2023-01-12	0.005750	0.005750	0.004750	0.00525	-8.696%	96,186,350	-47.619%
2023-01-11	0.006250	0.006000	0.005250	0.00575	-11.538%	100,722,851	-52.174%
2023-01-10	0.006500	0.006500	0.005750	0.00650	-18.750%	207,742,404	-57.692%
2023-01-09	0.007750	0.008250	0.007750	0.00800	+3.226%	24,491,701	-65.625%
2023-01-06	0.008000	0.008000	0.007750	0.00775	-3.125%	40,275,825	-64.516%
2023-01-05	0.008000	0.008750	0.007750	0.00800	0.000%	51,843,027	-65.625%
2023-01-04	0.007250	0.008250	0.007250	0.00800	+10.345%	27,742,493	-65.625%
2023-01-03	0.007500	0.007500	0.007250	0.00725	-3.333%	25,450,202	-62.069%
2022-12-30	0.007750	0.007750	0.007500	0.00750	+2.319%	25,214,846	-63.333%
2022-12-29	0.007750	0.007750	0.007330	0.00733	-5.419%	23,863,718	-62.483%
2022-12-28	0.008250	0.008000	0.007750	0.00775	-6.061%	35,899,614	-64.516%
2022-12-23	0.008250	0.008250	0.007750	0.00825	0.000%	33,761,833	-66.667%
2022-12-22	0.009000	0.008800	0.008250	0.00825	-8.333%	75,489,166	-66.667%
2022-12-21	0.009000	0.009700	0.009000	0.00900	0.000%	102,709,651	-69.444%
2022-12-20	0.009250	0.009250	0.008250	0.00900	-2.703%	69,048,071	-69.444%
2022-12-19	0.009750	0.009600	0.009250	0.00925	-5.128%	20,749,339	-70.270%
2022-12-16	0.010000	0.010250	0.009750	0.00975	-3.465%	63,242,687	-71.795%
2022-12-15	0.009750	0.010100	0.010100	0.01010	+13.483%	62,487,629	-72.772%
2022-12-13	0.007500	0.008900	0.008750	0.00890	+22.759%	152,378,490	-69.101%
2022-12-12	0.007500	0.007500	0.006750	0.00725	+2.983%	46,487,721	-62.069%
2022-12-09	0.007000	0.007040	0.007040	0.00704	+0.571%	14,115,033	-60.938%
2022-12-08	0.006750	0.007000	0.006750	0.00700	+3.704%	50,289,154	-60.714%
2022-12-07	0.006750	0.007000	0.006750	0.00675	0.000%	13,982,721	-59.259%
2022-12-06	0.007250	0.007250	0.006750	0.00675	-6.897%	22,957,337	-59.259%
2022-12-05	0.007500	0.007500	0.007250	0.00725	-3.333%	13,866,334	-62.069%
2022-12-02	0.007250	0.007750	0.007250	0.00750	+3.448%	43,471,567	-63.333%
2022-12-01	0.006750	0.007250	0.006750	0.00725	+7.407%	34,716,453	-62.069%
2022-11-30	0.007750	0.007500	0.006750	0.00675	-9.274%	121,172,924	-59.259%
2022-11-29	0.006500	0.007440	0.006750	0.00744	+30.526%	221,216,782	-63.038%
2022-11-28	0.006250	0.005700	0.005700	0.00570	-8.800%	10,484,970	-51.754%
2022-11-25	0.006250	0.006250	0.006000	0.00625	0.000%	6,078,106	-56.000%
2022-11-24	0.006250	0.006250	0.006250	0.00625	0.000%	3,856,043	-56.000%
2022-11-23	0.006250	0.006250	0.006250	0.00625	0.000%	6,531,032	-56.000%
2022-11-22	0.006750	0.006750	0.006250	0.00625	-7.407%	13,002,513	-56.000%
2022-11-21	0.006750	0.006920	0.006750	0.00675	0.000%	12,910,270	-59.259%
2022-11-18	0.005750	0.006750	0.005750	0.00675	+17.391%	40,924,519	-59.259%
2022-11-17	0.005750	0.006000	0.005750	0.00575	0.000%	11,220,846	-52.174%
2022-11-16	0.006250	0.006250	0.005750	0.00575	-8.000%	18,297,603	-52.174%
2022-11-15	0.006250	0.006250	0.006250	0.00625	0.000%	6,958,791	-56.000%
2022-11-14	0.006250	0.006250	0.006250	0.00625	0.000%	6,291,565	-56.000%
2022-11-11	0.006250	0.006250	0.006250	0.00625	-0.794%	59,845,238	-56.000%
2022-11-10	0.007000	0.006400	0.006300	0.00630	-10.000%	34,847,127	-56.349%
2022-10-31	0.006750	0.007000	0.007000	0.00700	+3.704%	16,885,810	-60.714%
2022-10-28	0.006500	0.006750	0.006500	0.00675	+3.846%	17,716,898	-59.259%
2022-10-27	0.006500	0.006500	0.006500	0.00650	0.000%	15,936,887	-57.692%
2022-10-26	0.006500	0.006500	0.006500	0.00650	0.000%	12,594,836	-57.692%
2022-10-25	0.006500	0.006500	0.006500	0.00650	0.000%	8,477,500	-57.692%
2022-10-24	0.006500	0.006500	0.006500	0.00650	+1.562%	6,925,783	-57.692%
2022-10-21	0.006250	0.006400	0.006400	0.00640	+2.400%	11,337,282	-57.031%
2022-10-20	0.006250	0.006250	0.006250	0.00625	0.000%	4,958,912	-56.000%
2022-10-19	0.006400	0.006750	0.006250	0.00625	0.000%	19,486,945	-56.000%
2022-10-18	0.006250	0.006500	0.006250	0.00625	0.000%	9,294,372	-56.000%
2022-10-17	0.006500	0.006250	0.006250	0.00625	-3.846%	34,961,061	-56.000%
2022-10-14	0.006500	0.006500	0.006500	0.00650	0.000%	1,772,479	-57.692%
2022-10-13	0.006500	0.006500	0.006500	0.00650	0.000%	2,731,447	-57.692%
2022-10-12	0.006750	0.006750	0.006250	0.00650	-7.143%	6,019,877	-57.692%
2022-10-11	0.006920	0.007000	0.006750	0.00700	+3.704%	6,931,310	-60.714%
2022-10-10	0.006750	0.006750	0.006750	0.00675	0.000%	25,376,366	-59.259%
2022-10-07	0.006750	0.006750	0.006750	0.00675	0.000%	10,598,115	-59.259%
2022-10-06	0.006750	0.006750	0.006750	0.00675	0.000%	7,165,766	-59.259%
2022-10-05	0.006750	0.006920	0.006750	0.00675	0.000%	6,394,092	-59.259%
2022-10-04	0.006750	0.006920	0.006250	0.00675	0.000%	7,104,629	-59.259%
2022-10-03	0.006250	0.006750	0.006250	0.00675	+8.000%	3,322,040	-59.259%
2022-09-30	0.006750	0.006750	0.006250	0.00625	-6.015%	12,464,335	-56.000%
2022-09-29	0.006580	0.006650	0.006250	0.00665	-1.481%	5,266,666	-58.647%
2022-09-28	0.006750	0.006750	0.006750	0.00675	0.000%	1,550,885	-59.259%
2022-09-27	0.007000	0.006750	0.006750	0.00675	-3.571%	16,011,590	-59.259%
2022-09-26	0.007250	0.007250	0.007000	0.00700	-3.448%	6,239,940	-60.714%
2022-09-23	0.007500	0.007500	0.007250	0.00725	-3.333%	6,979,709	-62.069%
2022-09-22	0.007500	0.007500	0.007500	0.00750	0.000%	2,718,327	-63.333%
2022-09-21	0.007250	0.007500	0.007500	0.00750	+3.448%	19,668,749	-63.333%
2022-09-20	0.007250	0.007250	0.007250	0.00725	0.000%	7,253,879	-62.069%
2022-09-16	0.007750	0.007750	0.007250	0.00725	-6.452%	15,269,433	-62.069%
2022-09-15	0.007750	0.007750	0.007250	0.00775	0.000%	7,798,928	-64.516%
2022-09-14	0.008200	0.008200	0.007750	0.00775	-3.125%	5,394,077	-64.516%
2022-09-13	0.008000	0.008200	0.008000	0.00800	0.000%	4,162,186	-65.625%
2022-09-12	0.008000	0.008250	0.007750	0.00800	0.000%	39,304,554	-65.625%
2022-09-09	0.007500	0.008000	0.007500	0.00800	+6.667%	11,465,137	-65.625%
2022-09-08	0.007000	0.007500	0.007000	0.00750	+7.143%	9,953,189	-63.333%
2022-09-07	0.007000	0.007000	0.007000	0.00700	0.000%	9,262,736	-60.714%
2022-09-06	0.006750	0.007000	0.006750	0.00700	+6.383%	9,442,524	-60.714%
2022-09-05	0.006920	0.007000	0.006580	0.00658	-2.519%	18,791,876	-58.207%
2022-09-02	0.006500	0.006750	0.006500	0.00675	+3.846%	7,480,901	-59.259%
2022-09-01	0.006750	0.006750	0.006250	0.00650	-3.704%	11,328,748	-57.692%
2022-08-31	0.006750	0.006750	0.006750	0.00675	0.000%	13,978,143	-59.259%
2022-08-30	0.007250	0.007250	0.006750	0.00675	-6.897%	6,822,690	-59.259%
2022-08-26	0.007500	0.007500	0.007000	0.00725	-3.333%	8,909,461	-62.069%
2022-08-25	0.007250	0.007500	0.007250	0.00750	+3.448%	7,748,042	-63.333%
2022-08-24	0.007250	0.007250	0.007250	0.00725	0.000%	9,394,033	-62.069%
2022-08-23	0.007500	0.007350	0.007250	0.00725	-0.685%	3,609,665	-62.069%
2022-08-22	0.007500	0.007690	0.007300	0.00730	-2.667%	3,070,723	-62.329%
2022-08-19	0.007500	0.007500	0.007250	0.00750	0.000%	4,620,761	-63.333%
2022-08-18	0.007500	0.007500	0.007250	0.00750	+1.351%	12,954,823	-63.333%
2022-08-17	0.007750	0.007750	0.007250	0.00740	-4.516%	21,189,429	-62.838%
2022-08-16	0.008250	0.008250	0.007750	0.00775	-3.125%	14,967,052	-64.516%
2022-08-15	0.008250	0.008000	0.008000	0.00800	-3.030%	42,148,542	-65.625%
2022-08-12	0.008000	0.008250	0.007750	0.00825	+3.125%	37,253,826	-66.667%
2022-08-11	0.008200	0.008200	0.007750	0.00800	-5.882%	13,834,726	-65.625%
2022-08-09	0.008250	0.008500	0.008000	0.00850	+4.938%	23,077,318	-67.647%
2022-08-08	0.007500	0.008100	0.008100	0.00810	+8.000%	35,980,058	-66.049%
2022-08-05	0.007500	0.007500	0.007500	0.00750	0.000%	7,846,770	-63.333%
2022-08-03	0.007500	0.007750	0.007500	0.00750	-3.226%	10,392,933	-63.333%
2022-08-02	0.007000	0.007750	0.006900	0.00775	+10.714%	9,821,204	-64.516%
2022-08-01	0.007500	0.007250	0.007000	0.00700	-3.448%	8,151,989	-60.714%
2022-07-29	0.007250	0.007250	0.007250	0.00725	0.000%	2,364,989	-62.069%
2022-07-28	0.007250	0.007250	0.007060	0.00725	0.000%	2,754,772	-62.069%
2022-07-27	0.007060	0.007250	0.007000	0.00725	0.000%	18,333,916	-62.069%
2022-07-26	0.007500	0.007500	0.007250	0.00725	-3.333%	8,284,739	-62.069%
2022-07-25	0.007500	0.007500	0.007500	0.00750	0.000%	3,953,840	-63.333%
2022-07-22	0.007500	0.007500	0.007500	0.00750	+2.599%	2,436,240	-63.333%
2022-07-21	0.007750	0.007310	0.007310	0.00731	-6.282%	16,002,992	-62.380%
2022-07-20	0.008250	0.007800	0.007800	0.00780	-5.455%	8,633,304	-64.744%
2022-07-19	0.008250	0.008250	0.008250	0.00825	0.000%	4,471,713	-66.667%
2022-07-18	0.008720	0.008720	0.008000	0.00825	-2.941%	15,645,603	-66.667%
2022-07-15	0.008750	0.008900	0.008250	0.00850	-5.556%	28,344,650	-67.647%
2022-07-14	0.008000	0.009000	0.008500	0.00900	+12.500%	53,560,494	-69.444%
2022-07-13	0.007250	0.008250	0.007250	0.00800	+10.345%	23,268,114	-65.625%
2022-07-12	0.006750	0.007250	0.006750	0.00725	+16.000%	30,095,697	-62.069%
2022-07-11	0.006500	0.006500	0.006250	0.00625	-3.846%	13,796,774	-56.000%
2022-07-08	0.006500	0.006500	0.006500	0.00650	+0.154%	5,803,751	-57.692%
2022-07-07	0.006750	0.006490	0.006490	0.00649	-3.852%	41,718,645	-57.627%
2022-07-06	0.007000	0.007000	0.006750	0.00675	-3.571%	5,651,322	-59.259%
2022-07-05	0.007000	0.007180	0.007180	0.00700	0.000%	12,120,864	-60.714%
2022-07-04	0.007000	0.007360	0.007180	0.00700	0.000%	12,828,716	-60.714%
2022-07-01	0.007000	0.007000	0.006500	0.00700	0.000%	22,370,357	-60.714%
2022-06-30	0.007000	0.007180	0.007180	0.00700	0.000%	25,027,318	-60.714%
2022-06-29	0.007250	0.007250	0.007000	0.00700	-3.448%	22,593,328	-60.714%
2022-06-28	0.007500	0.007500	0.007250	0.00725	+3.571%	12,570,546	-62.069%
2022-06-27	0.007250	0.007000	0.007000	0.00700	-3.448%	24,712,615	-60.714%
2022-06-24	0.007000	0.007250	0.007000	0.00725	+3.571%	21,334,590	-62.069%
2022-06-23	0.007000	0.007000	0.006750	0.00700	0.000%	29,449,010	-60.714%
2022-06-22	0.007000	0.007000	0.007000	0.00700	0.000%	19,254,035	-60.714%
2022-06-21	0.007000	0.007000	0.007000	0.00700	0.000%	8,138,660	-60.714%
2022-06-20	0.006500	0.007000	0.006500	0.00700	+16.667%	14,724,314	-60.714%
2022-06-17	0.006750	0.006000	0.006000	0.00600	-11.111%	11,715,126	-54.167%
2022-06-16	0.007000	0.007000	0.006750	0.00675	-3.571%	14,722,305	-59.259%
2022-06-15	0.007250	0.007000	0.007000	0.00700	-3.448%	16,453,235	-60.714%
2022-06-14	0.006500	0.007250	0.006250	0.00725	+13.281%	17,603,051	-62.069%
2022-06-13	0.006750	0.006750	0.006400	0.00640	-17.419%	26,480,495	-57.031%
2022-06-08	0.008000	0.008200	0.007900	0.00775	-3.125%	46,093,721	-64.516%
2022-06-07	0.007750	0.008250	0.007750	0.00800	+3.226%	28,399,235	-65.625%
2022-06-06	0.007800	0.008500	0.007750	0.00775	0.000%	28,244,246	-64.516%
2022-06-01	0.007500	0.007750	0.007750	0.00775	+3.333%	13,900,417	-64.516%
2022-05-31	0.007500	0.007750	0.007500	0.00750	+3.448%	16,664,926	-63.333%
2022-05-30	0.007250	0.007750	0.007250	0.00725	0.000%	27,298,515	-62.069%
2022-05-27	0.006750	0.007250	0.006750	0.00725	+7.407%	20,193,805	-62.069%
2022-05-26	0.006750	0.006750	0.006750	0.00675	0.000%	7,511,492	-59.259%
2022-05-25	0.007000	0.007000	0.006750	0.00675	-3.571%	18,781,757	-59.259%
2022-05-24	0.007250	0.007000	0.006750	0.00700	-3.448%	33,233,485	-60.714%
2022-05-23	0.007500	0.007500	0.007250	0.00725	-3.333%	18,436,117	-62.069%
2022-05-20	0.007250	0.007750	0.007250	0.00750	+3.448%	39,249,775	-63.333%
2022-05-19	0.007250	0.007250	0.007250	0.00725	0.000%	15,926,391	-62.069%
2022-05-18	0.007250	0.007250	0.006900	0.00725	0.000%	39,845,295	-62.069%
2022-05-17	0.007750	0.007500	0.007250	0.00725	-6.452%	20,782,215	-62.069%
2022-05-16	0.008000	0.007800	0.007800	0.00775	-3.125%	50,163,653	-64.516%
2022-05-13	0.008250	0.008250	0.007750	0.00800	-3.030%	19,436,063	-65.625%
2022-05-12	0.009500	0.009500	0.008250	0.00825	-8.333%	37,259,904	-66.667%
2022-05-11	0.008250	0.009000	0.008250	0.00900	+9.091%	18,455,992	-69.444%
2022-05-10	0.008750	0.008750	0.008250	0.00825	-5.714%	13,672,964	-66.667%
2022-05-09	0.008750	0.008750	0.008750	0.00875	0.000%	15,324,054	-68.571%
2022-05-06	0.009250	0.009250	0.008750	0.00875	-2.778%	18,804,977	-68.571%
2022-05-05	0.009250	0.009000	0.009000	0.00900	-2.703%	45,552,258	-69.444%
2022-05-04	0.009750	0.009750	0.009250	0.00925	-5.128%	15,528,765	-70.270%
2022-05-03	0.010250	0.009800	0.009750	0.00975	-2.500%	28,765,669	-71.795%
2022-04-29	0.010750	0.010000	0.010000	0.01000	-6.977%	29,996,431	-72.500%
2022-04-28	0.010250	0.011250	0.010250	0.01075	+4.878%	31,291,581	-74.419%
2022-04-27	0.011500	0.011500	0.010100	0.01025	-6.818%	23,268,838	-73.171%
2022-04-26	0.010250	0.011000	0.010250	0.01100	+7.843%	33,241,502	-75.000%
2022-04-25	0.009500	0.010500	0.009750	0.01020	+7.368%	42,227,810	-73.039%
2022-04-22	0.009750	0.009500	0.009200	0.00950	0.000%	39,578,189	-71.053%
2022-04-21	0.009550	0.009550	0.009500	0.00950	-2.564%	13,506,612	-71.053%

.dark-mode .JZskVV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZskVV{ color: #333333; background-color: white; border: 2px solid #333333; }GCATCARACAL GOLD PLCstock LSE

GCAT
CARACAL GOLD PLC
stock LSE