LSE - Delayed Quote GBp

Caracal Gold Plc (GCAT.L)

0.2750 +0.0100 (+3.77%)
At close: October 31 at 4:29 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 19, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 18, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 17, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 16, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 15, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 12, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 11, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 10, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 9, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 8, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 5, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 4, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 3, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 2, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 28, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 27, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 25, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 22, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 21, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 20, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 19, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 18, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 15, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 14, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 13, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 12, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 11, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 8, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 7, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 6, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 5, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 4, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Mar 1, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 29, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 28, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 27, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 23, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 22, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 21, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 20, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 19, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 16, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 15, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 14, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 13, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 12, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 9, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 8, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 7, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 6, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 5, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 2, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 1, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 31, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 30, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 29, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 25, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 24, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 23, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 22, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 19, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 18, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 17, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 16, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 15, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 12, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 11, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 10, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 9, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 8, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 5, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 4, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 3, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 2, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 29, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 28, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 27, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 22, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 21, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 20, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 19, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 18, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 15, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 14, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 13, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 12, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 11, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 8, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 7, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 6, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 5, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 4, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Dec 1, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 30, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 29, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 28, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 27, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 24, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 23, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 22, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 21, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 20, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 17, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 16, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 15, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 14, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 13, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 10, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 9, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 8, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 7, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 6, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 3, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 2, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 1, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 31, 2023 0.0026 0.0028 0.0025 0.0027 0.0027 11,509,724
Oct 30, 2023 0.0029 0.0030 0.0025 0.0026 0.0026 6,407,084
Oct 27, 2023 0.0029 0.0030 0.0027 0.0029 0.0029 12,938,865
Oct 26, 2023 0.0026 0.0030 0.0025 0.0029 0.0029 7,343,962
Oct 25, 2023 0.0022 0.0030 0.0020 0.0026 0.0026 44,793,987
Oct 24, 2023 0.0026 0.0037 0.0020 0.0022 0.0022 72,976,262
Oct 23, 2023 0.0021 0.0027 0.0020 0.0026 0.0026 26,386,611
Oct 20, 2023 0.0019 0.0022 0.0018 0.0021 0.0021 17,368,020
Oct 19, 2023 0.0019 0.0020 0.0018 0.0019 0.0019 1,904,309
Oct 18, 2023 0.0019 0.0020 0.0018 0.0019 0.0019 6,587,897
Oct 17, 2023 0.0019 0.0021 0.0018 0.0019 0.0019 2,880,332
Oct 16, 2023 0.0019 0.0021 0.0018 0.0019 0.0019 1,780,101
Oct 13, 2023 0.0019 0.0019 0.0018 0.0019 0.0019 7,337,863
Oct 12, 2023 0.0019 0.0020 0.0018 0.0019 0.0019 10,236,328
Oct 11, 2023 0.0019 0.0020 0.0018 0.0019 0.0019 1,586,734
Oct 10, 2023 0.0019 0.0019 0.0018 0.0019 0.0019 458,363
Oct 9, 2023 0.0019 0.0019 0.0018 0.0019 0.0019 468,000
Oct 6, 2023 0.0019 0.0020 0.0018 0.0019 0.0019 4,701,835
Oct 5, 2023 0.0019 0.0019 0.0018 0.0019 0.0019 6,629,113
Oct 4, 2023 0.0019 0.0019 0.0018 0.0019 0.0019 5,061,615
Oct 3, 2023 0.0021 0.0020 0.0019 0.0019 0.0019 2,934,647
Oct 2, 2023 0.0019 0.0022 0.0019 0.0021 0.0021 12,361,757
Sep 29, 2023 0.0022 0.0025 0.0019 0.0019 0.0019 48,730,980
Sep 28, 2023 0.0022 0.0023 0.0020 0.0022 0.0022 5,296,186
Sep 27, 2023 0.0022 0.0023 0.0020 0.0022 0.0022 4,177,424
Sep 26, 2023 0.0022 0.0023 0.0020 0.0022 0.0022 10,123,797
Sep 25, 2023 0.0022 0.0023 0.0020 0.0022 0.0022 2,167,061
Sep 22, 2023 0.0022 0.0023 0.0022 0.0022 0.0022 34,153,760
Sep 21, 2023 0.0022 0.0025 0.0020 0.0022 0.0022 10,569,910
Sep 20, 2023 0.0025 0.0030 0.0020 0.0022 0.0022 11,159,042
Sep 19, 2023 0.0022 0.0027 0.0020 0.0025 0.0025 7,207,404
Sep 18, 2023 0.0022 0.0025 0.0023 0.0022 0.0022 16,446,650
Sep 15, 2023 0.0022 0.0025 0.0023 0.0022 0.0022 4,019,994
Sep 14, 2023 0.0022 0.0025 0.0020 0.0022 0.0022 7,803,710
Sep 13, 2023 0.0022 0.0025 0.0020 0.0022 0.0022 7,181,262
Sep 12, 2023 0.0022 0.0025 0.0020 0.0022 0.0022 19,359,829
Sep 11, 2023 0.0025 0.0025 0.0023 0.0022 0.0022 6,229,000
Sep 8, 2023 0.0025 0.0030 0.0020 0.0025 0.0025 15,858,454
Sep 7, 2023 0.0025 0.0030 0.0020 0.0025 0.0025 21,026,642
Sep 6, 2023 0.0026 0.0030 0.0023 0.0025 0.0025 16,623,475
Sep 5, 2023 0.0026 0.0027 0.0025 0.0026 0.0026 7,676,611
Sep 4, 2023 0.0026 0.0030 0.0023 0.0026 0.0026 15,096,862
Sep 1, 2023 0.0026 0.0028 0.0026 0.0026 0.0026 911,670
Aug 31, 2023 0.0027 0.0028 0.0024 0.0026 0.0026 17,780,839
Aug 30, 2023 0.0027 0.0030 0.0025 0.0027 0.0027 14,869,772
Aug 29, 2023 0.0027 0.0030 0.0025 0.0027 0.0027 3,556,119
Aug 25, 2023 0.0027 0.0029 0.0025 0.0027 0.0027 5,596,802
Aug 24, 2023 0.0027 0.0030 0.0025 0.0027 0.0027 12,272,151
Aug 23, 2023 0.0027 0.0030 0.0025 0.0027 0.0027 1,889,704
Aug 22, 2023 0.0027 0.0030 0.0020 0.0027 0.0027 22,782,451
Aug 21, 2023 0.0027 0.0030 0.0025 0.0027 0.0027 11,699,526
Aug 18, 2023 0.0027 0.0030 0.0025 0.0027 0.0027 15,621,570
Aug 17, 2023 0.0027 0.0030 0.0025 0.0027 0.0027 9,817,539
Aug 16, 2023 0.0030 0.0030 0.0027 0.0027 0.0027 10,935,849
Aug 15, 2023 0.0030 0.0031 0.0027 0.0030 0.0030 6,360,564
Aug 14, 2023 0.0033 0.0033 0.0029 0.0030 0.0030 11,233,324
Aug 11, 2023 0.0033 0.0033 0.0031 0.0033 0.0033 3,750,024
Aug 10, 2023 0.0033 0.0035 0.0030 0.0033 0.0033 3,870,045
Aug 9, 2023 0.0033 0.0035 0.0030 0.0033 0.0033 3,720,745
Aug 8, 2023 0.0033 0.0032 0.0030 0.0033 0.0033 2,188,114
Aug 7, 2023 0.0033 0.0035 0.0028 0.0033 0.0033 16,027,834
Aug 4, 2023 0.0035 0.0040 0.0030 0.0033 0.0033 30,206,972
Aug 3, 2023 0.0030 0.0035 0.0025 0.0033 0.0033 6,807,174
Aug 2, 2023 0.0030 0.0035 0.0025 0.0030 0.0030 2,089,410
Aug 1, 2023 0.0027 0.0032 0.0025 0.0030 0.0030 6,436,988
Jul 31, 2023 0.0030 0.0035 0.0025 0.0031 0.0031 6,472,915
Jul 28, 2023 0.0030 0.0035 0.0025 0.0030 0.0030 6,991,048
Jul 27, 2023 0.0030 0.0035 0.0029 0.0030 0.0030 3,241,850
Jul 26, 2023 0.0033 0.0035 0.0025 0.0030 0.0030 10,052,797
Jul 25, 2023 0.0033 0.0035 0.0030 0.0033 0.0033 8,117,577
Jul 24, 2023 0.0033 0.0035 0.0030 0.0030 0.0030 2,916,450
Jul 21, 2023 0.0030 0.0035 0.0030 0.0030 0.0030 35,779,615
Jul 20, 2023 0.0033 0.0035 0.0029 0.0030 0.0030 3,748,316
Jul 19, 2023 0.0033 0.0035 0.0031 0.0033 0.0033 16,517,779
Jul 18, 2023 0.0033 0.0035 0.0030 0.0033 0.0033 58,879,868
Jul 17, 2023 0.0033 0.0035 0.0030 0.0033 0.0033 10,756,072
Jul 14, 2023 0.0035 0.0036 0.0030 0.0034 0.0034 78,633,711
Jul 13, 2023 0.0037 0.0040 0.0035 0.0035 0.0035 8,136,432
Jul 12, 2023 0.0040 0.0040 0.0035 0.0037 0.0037 9,316,941
Jul 11, 2023 0.0037 0.0040 0.0035 0.0037 0.0037 3,558,514
Jul 10, 2023 0.0037 0.0040 0.0037 0.0038 0.0038 9,007,309
Jul 7, 2023 0.0037 0.0040 0.0035 0.0037 0.0037 4,283,729
Jul 6, 2023 0.0040 0.0045 0.0035 0.0037 0.0037 5,775,720
Jul 5, 2023 0.0037 0.0045 0.0035 0.0040 0.0040 1,988,355
Jul 4, 2023 0.0037 0.0040 0.0035 0.0037 0.0037 12,605,493
Jul 3, 2023 0.0040 0.0041 0.0035 0.0037 0.0037 12,634,256
Jun 30, 2023 0.0040 0.0045 0.0035 0.0040 0.0040 8,756,005
Jun 29, 2023 0.0043 0.0045 0.0035 0.0040 0.0040 6,119,395
Jun 28, 2023 0.0043 0.0045 0.0040 0.0043 0.0043 1,988,121
Jun 27, 2023 0.0043 0.0045 0.0040 0.0043 0.0043 3,084,685
Jun 26, 2023 0.0043 0.0045 0.0040 0.0043 0.0043 12,800,547
Jun 23, 2023 0.0043 0.0050 0.0040 0.0043 0.0043 6,173,451
Jun 22, 2023 0.0045 0.0050 0.0040 0.0043 0.0043 15,216,480
Jun 21, 2023 0.0045 0.0050 0.0040 0.0045 0.0045 7,556,091
Jun 20, 2023 0.0040 0.0050 0.0035 0.0048 0.0048 39,993,424
Jun 19, 2023 0.0037 0.0045 0.0035 0.0040 0.0040 20,488,832
Jun 16, 2023 0.0037 0.0040 0.0035 0.0037 0.0037 12,848,686
Jun 15, 2023 0.0037 0.0040 0.0030 0.0037 0.0037 7,880,289
Jun 14, 2023 0.0035 0.0040 0.0030 0.0037 0.0037 6,106,877
Jun 13, 2023 0.0035 0.0040 0.0030 0.0035 0.0035 3,122,334
Jun 12, 2023 0.0035 0.0040 0.0030 0.0035 0.0035 16,273,142
Jun 9, 2023 0.0035 0.0040 0.0030 0.0035 0.0035 2,810,501
Jun 8, 2023 0.0035 0.0040 0.0030 0.0035 0.0035 1,384,092
Jun 7, 2023 0.0035 0.0040 0.0030 0.0035 0.0035 2,559,420
Jun 6, 2023 0.0037 0.0040 0.0030 0.0035 0.0035 6,886,097
Jun 5, 2023 0.0037 0.0040 0.0030 0.0037 0.0037 13,744,817
Jun 2, 2023 0.0037 0.0040 0.0035 0.0037 0.0037 3,803,770
Jun 1, 2023 0.0035 0.0040 0.0030 0.0037 0.0037 12,383,113
May 31, 2023 0.0037 0.0040 0.0030 0.0035 0.0035 8,421,914
May 30, 2023 0.0037 0.0040 0.0035 0.0037 0.0037 22,563,785
May 26, 2023 0.0035 0.0040 0.0036 0.0037 0.0037 8,390,747
May 25, 2023 0.0033 0.0040 0.0030 0.0035 0.0035 39,158,951
May 24, 2023 0.0033 0.0035 0.0030 0.0033 0.0033 10,040,126
May 23, 2023 0.0033 0.0035 0.0030 0.0033 0.0033 11,259,419
May 22, 2023 0.0035 0.0040 0.0030 0.0033 0.0033 16,432,913
May 19, 2023 0.0035 0.0040 0.0030 0.0035 0.0035 27,262,882
May 18, 2023 0.0035 0.0040 0.0030 0.0035 0.0035 9,608,189
May 17, 2023 0.0035 0.0040 0.0030 0.0035 0.0035 13,750,914
May 16, 2023 0.0033 0.0040 0.0030 0.0035 0.0035 41,689,592
May 15, 2023 0.0034 0.0040 0.0030 0.0033 0.0033 26,564,905
May 12, 2023 0.0037 0.0040 0.0030 0.0036 0.0036 60,416,694
May 11, 2023 0.0037 0.0040 0.0035 0.0037 0.0037 22,270,031
May 10, 2023 0.0040 0.0045 0.0035 0.0037 0.0037 11,923,237
May 9, 2023 0.0043 0.0045 0.0037 0.0040 0.0040 14,979,498
May 5, 2023 0.0043 0.0045 0.0040 0.0043 0.0043 31,445,997
May 4, 2023 0.0037 0.0045 0.0035 0.0043 0.0043 23,904,180
May 3, 2023 0.0037 0.0040 0.0035 0.0037 0.0037 13,181,672
May 2, 2023 0.0040 0.0042 0.0035 0.0037 0.0037 13,107,463
Apr 28, 2023 0.0037 0.0045 0.0035 0.0040 0.0040 44,254,746
Apr 27, 2023 0.0043 0.0045 0.0035 0.0037 0.0037 46,745,187
Apr 26, 2023 0.0047 0.0055 0.0040 0.0043 0.0043 83,221,861
Apr 25, 2023 0.0047 0.0055 0.0045 0.0047 0.0047 49,550,346
Apr 24, 2023 0.0043 0.0055 0.0040 0.0047 0.0047 57,208,524