Chaarat Gold Historical Data - CGH.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Chaarat Gold (CGH.GB)
Chaarat Gold (CGH.GB) Historical

Chaarat Gold (CGH.GB)

0.20

0.00

(0.00%)

Closed July 22 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.55	-73.3333333333	0.75	0.89	0.1536	85807	0.40438541	DE
4	-2.55	-92.7272727273	2.75	2.88	0.1536	177007	1.26139309	DE
12	-2.75	-93.2203389831	2.95	4.45	0.1536	101526	2.12222308	DE
26	-5.3	-96.3636363636	5.5	5.66	0.1536	78810	2.68329194	DE
52	-8.8	-97.7777777778	9	9	0.1536	72373	3.92826678	DE
156	-27.8	-99.2857142857	28	28	0.1536	49358	10.06797624	DE
260	-30.5	-99.348534202	30.7	39.03	0.1536	38372	16.39158603	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721399700	0.2	0	0.00	0.2	0.2	0.2	0
1721313360	0.2	-0.15	-42.86	0.35	0.35	0.2	0
1721229420	0.35	0	0.00	0.35	0.35	0.3175	15748
1721140560	0.35	-0.4	-53.33	0.35	0.35	0.298	206674
1721057340	0.75	0	0.00	0.75	0.89	0.75	35000
1720798020	0.75	-0.3	-28.57	1.05	1.05	0.75	260773
1720711680	1.05	0	0.00	1.05	1.05	1.05	0
1720623300	1.05	0	0.00	1.05	1.05	1.05	0
1720538880	1.05	0	0.00	1.05	1.05	1.05	0
1720452360	1.05	0	0.00	1.05	1.05	1.05	0
1720193280	1.05	0	0.00	1.05	1.05	1.05	0
1720103580	1.05	-0.1	-8.70	1.15	1.18	0.95	470447
1720020540	1.15	-0.4	-25.81	1.55	1.55	1.15	75000
1719934080	1.55	-1.2	-43.64	2.25	2.25	1.15	271937
1719847500	2.75	0	0.00	2.75	2.75	2.75	0
1719585240	2.75	0	0.00	2.75	2.7799999	2.75	107483
1719502140	2.75	0	0.00	2.75	2.88	2.75	150000
1719415980	2.75	0	0.00	2.75	2.75	2.75	0
1719329280	2.75	-0.3	-9.84	3.05	3.05	2.75	0
1719242880	3.05	0	0.00	3.05	3.05	3.05	0
1718983740	3.05	0	0.00	3.05	3.05	3.05	0
1718894280	3.05	0	0.00	3.05	3.05	2.97899	25000
1718807460	3.05	-0.5	-14.08	3.55	3.55	3.05	100000
1718724540	3.55	0	0.00	3.55	3.55	3.3	8276
1718634720	3.55	0	0.00	3.55	3.55	3.55	0
1718378940	3.55	0	0.00	3.55	3.55	3.55	0
1718292600	3.55	-0.1	-2.74	3.65	3.65	3.55	0
1718203020	3.65	0	0.00	3.65	3.65	3.65	0
1718119740	3.65	-0.3	-7.59	3.95	3.95	3.65	0
1718029980	3.95	0	0.00	3.95	3.95	3.95	0
1717770780	3.95	0	0.00	3.95	3.95	3.95	0
1717684800	3.95	-0.3	-7.06	4.25	4.25	3.95	0
1717600500	4.25	0	0.00	4.25	4.25	4.25	0
1717514760	4.25	0	0.00	4.25	4.25	4.25	0
1717428540	4.25	0	0.00	4.25	4.25	4.25	0
1717166580	4.25	0.1	2.41	4.15	4.25	4.078	62925
1717079640	4.15	0.4	10.67	3.75	4.15	3.75	12500
1716993360	3.75	0	0.00	3.75	3.75	3.75	0
1716906960	3.75	0	0.00	3.75	3.93	3.75	24809
1716564600	3.75	0	0.00	3.75	3.93	3.75	12633
1716478140	3.75	0	0.00	3.75	3.75	3.75	0
1716388620	3.75	0	0.00	3.75	3.84	3.75	20000
1716302280	3.75	-0.3	-7.41	4.05	4.05	3.75	61788
1716215640	4.05	0	0.00	4.05	4.25	3.892	245882
1715956440	4.05	1.1	37.29	2.95	4.45	2.88	175414
1715870040	2.95	0	0.00	2.95	2.95	2.95	0
1715786940	2.95	0	0.00	2.95	2.95	2.95	0
1715700540	2.95	0	0.00	2.95	2.95	2.79	44724
1715614140	2.95	0	0.00	2.95	2.95	2.79	1039
1715355240	2.95	0	0.00	2.95	2.95	2.79	40136
1715265300	2.95	0	0.00	2.95	2.95	2.95	0
1715182020	2.95	0	0.00	2.95	2.95	2.95	0
1715095740	2.95	0	0.00	2.95	2.95	2.95	0
1714750020	2.95	0	0.00	2.95	2.95	2.95	0
1714663440	2.95	0	0.00	2.95	2.95	2.95	0
1714574280	2.95	0	0.00	2.95	2.95	2.87	8432
1714487880	2.95	0	0.00	2.95	2.95	2.95	0
1714402080	2.95	0	0.00	2.95	2.95	2.95	0
1714145400	2.95	0	0.00	2.95	2.95	2.95	0
1714058940	2.95	0	0.00	2.95	2.95	2.95	0
1713972360	2.95	0	0.00	2.95	2.95	2.95	0
1713886080	2.95	0	0.00	2.95	2.95	2.94	2
1713799740	2.95	-0.1	-3.28	2.95	2.95	2.806	181993

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions