U.S. Markets closed

Central Rand Gold Limited (CRND.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
0.401-0.02 (-5.65%)
At close: 1:58PM BST
DateOpenHighLowCloseAdj Close*Volume
May 11, 20170.430.410.400.400.401,289,766
Jun 16, 20170.430.430.430.430.43-
Jun 15, 20170.430.430.430.430.43-
Jun 14, 20170.430.430.430.430.43-
Jun 13, 20170.430.430.430.430.43-
Jun 12, 20170.430.430.430.430.43-
Jun 09, 20170.430.430.430.430.43-
Jun 08, 20170.430.430.430.430.43-
Jun 07, 20170.430.430.430.430.43-
Jun 06, 20170.430.430.430.430.43-
Jun 05, 20170.430.430.430.430.43-
Jun 02, 20170.430.430.430.430.43-
Jun 01, 20170.430.430.430.430.43-
May 31, 20170.430.430.430.430.43-
May 30, 20170.430.430.430.430.43-
May 26, 20170.430.430.430.430.43-
May 25, 20170.430.430.430.430.43-
May 24, 20170.430.430.430.430.43-
May 23, 20170.430.430.430.430.43-
May 22, 20170.430.430.430.430.43-
May 19, 20170.430.430.430.430.43-
May 18, 20170.430.430.430.430.43-
May 17, 20170.430.430.430.430.43-
May 16, 20170.430.430.430.430.43-
May 15, 20170.430.430.430.430.43-
May 12, 20170.430.430.430.430.43-
May 11, 20170.400.410.400.430.431,289,766
May 10, 20170.390.430.390.430.437,392,727
May 09, 20170.430.440.410.410.415,952,943
May 08, 20170.500.500.420.430.436,284,606
May 05, 20170.510.510.500.510.511,005,098
May 04, 20170.500.510.500.500.50723,152
May 03, 20170.520.520.500.510.511,406,574
May 02, 20170.560.560.500.540.547,132,562
Apr 28, 20170.550.560.550.560.56668,315
Apr 27, 20170.550.560.550.560.561,989,708
Apr 26, 20170.550.560.550.560.569,429
Apr 25, 20170.560.560.550.560.56715,044
Apr 24, 20170.560.560.550.560.56637,612
Apr 21, 20170.550.560.550.560.561,247,247
Apr 20, 20170.570.580.550.560.56804,603
Apr 19, 20170.610.610.610.610.61383,559
Apr 18, 20170.610.620.600.610.61725,456
Apr 13, 20170.590.610.590.610.61864,388
Apr 12, 20170.610.610.590.610.61680,142
Apr 11, 20170.560.610.550.610.618,885,317
Apr 10, 20170.560.570.560.570.571,507,963
Apr 07, 20170.550.560.540.560.56827,735
Apr 06, 20170.520.550.520.540.545,307,738
Apr 05, 20170.530.530.520.540.541,132,127
Apr 04, 20170.550.550.500.540.546,089,505
Apr 03, 20170.580.590.500.550.556,107,709
Mar 31, 20170.560.580.560.560.565,828,262
Mar 30, 20170.650.650.560.560.5627,649,000
Mar 29, 20170.680.700.650.680.68949,622
Mar 28, 20170.720.720.680.710.712,238,733
Mar 27, 20170.750.750.710.730.731,445,697
Mar 24, 20170.680.740.660.750.7516,503,392
Mar 23, 20170.910.930.650.680.682,687,027
Mar 22, 20170.910.910.910.930.9327,554
Mar 21, 20170.910.930.910.930.93164,188
Mar 20, 20170.930.930.930.930.9355,820
Mar 17, 20170.910.930.910.930.93648,279
Mar 16, 20170.910.930.910.930.93248,593
Mar 15, 20170.910.930.900.930.93837,302
Mar 14, 20170.910.930.910.930.93275,987
Mar 13, 20170.910.930.900.930.931,588,339
Mar 10, 20170.900.950.900.930.933,187,087
Mar 09, 20170.900.930.900.930.93106,905
Mar 08, 20170.930.930.900.930.93244,429
Mar 07, 20170.900.930.900.930.934,507,043
Mar 06, 20170.920.930.900.930.93421,227
Mar 03, 20170.930.930.900.930.93854,913
Mar 02, 20170.970.970.930.940.941,961,431
Mar 01, 20170.930.980.930.990.99853,438
Feb 28, 20170.990.990.980.990.99306,641
Feb 27, 20170.970.990.940.990.991,271,137
Feb 24, 20170.980.990.971.001.00590,853
Feb 23, 20171.031.030.931.001.003,361,805
Feb 22, 20171.021.030.991.031.031,248,211
Feb 21, 20171.021.020.991.011.0198,715
Feb 20, 20171.021.020.991.011.01239,687
Feb 17, 20171.021.021.001.011.018,018,436
Feb 16, 20170.991.020.991.011.01326,492
Feb 15, 20170.991.020.991.011.01981,882
Feb 14, 20171.001.000.980.990.99242,148
Feb 13, 20170.981.000.970.990.992,795,508
Feb 10, 20170.930.980.930.960.962,439,893
Feb 09, 20170.960.960.950.940.94255,827
Feb 08, 20170.980.980.960.960.961,999,320
Feb 07, 20170.970.980.970.990.991,913,151
Feb 06, 20170.990.990.960.990.99899,595
Feb 03, 20171.001.000.980.990.992,153,867
Feb 02, 20170.991.000.980.990.992,172,871
Feb 01, 20170.991.100.980.990.994,480,875
Jan 31, 20171.031.030.990.990.993,000,025
Jan 30, 20171.031.031.031.051.05106,942
Jan 27, 20171.031.041.021.051.051,592,404
Jan 26, 20171.031.041.021.021.02782,586
Jan 25, 20171.021.031.001.021.022,358,066
*Close price adjusted for dividends and splits.
Loading more data...