KAT.L - Katoro Gold plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20191.02501.02501.02501.05001.05007,200
Oct 21, 20191.05001.02501.02501.05001.05007,200
Oct 18, 20191.05001.05001.05001.05001.0500-
Oct 17, 20191.05001.05001.05001.05001.0500-
Oct 16, 20191.05001.19800.92501.05001.0500588,817
Oct 15, 20191.00001.18001.07501.05001.050014,854
Oct 14, 20191.10001.15101.00001.00001.000050,000
Oct 11, 20191.10001.15101.15101.10001.1000105,386
Oct 10, 20191.15001.01001.00001.10001.1000322,692
Oct 09, 20191.10001.31801.15001.15001.1500391,268
Oct 08, 20191.10001.15001.02501.10001.100056,291
Oct 07, 20191.10001.02501.00201.10001.1000144,845
Oct 04, 20191.00001.18001.07501.10001.1000272,341
Oct 03, 20190.90001.00301.00001.00001.000075,000
Oct 02, 20190.90000.97000.97000.90000.900010,000
Oct 01, 20190.90000.90000.90000.90000.9000-
Sep 30, 20190.85001.00000.87000.90000.9000594,809
Sep 27, 20191.05001.05001.05001.05001.0500-
Sep 26, 20191.05001.05001.05001.05001.0500-
Sep 25, 20191.05000.92100.90301.05001.0500105,894
Sep 24, 20191.05001.05001.05001.05001.0500-
Sep 23, 20191.05001.05001.05001.05001.0500-
Sep 20, 20191.05001.05001.05001.05001.0500-
Sep 19, 20191.10001.03000.92101.05001.0500459,846
Sep 18, 20191.10001.10001.10001.10001.1000-
Sep 17, 20191.10001.10001.10001.10001.1000-
Sep 16, 20191.10001.10001.10001.10001.1000-
Sep 13, 20191.10001.20001.05501.10001.1000862,668
Sep 12, 20191.10001.02501.02501.10001.10003,259
Sep 11, 20191.10001.01001.01001.10001.100010,000
Sep 10, 20191.10001.15001.13801.10001.1000500,000
Sep 09, 20191.10001.10001.10001.10001.1000-
Sep 06, 20191.10001.10001.10001.10001.1000-
Sep 05, 20191.10001.13801.13801.10001.1000400
Sep 04, 20191.10001.13801.00001.10001.100085,871
Sep 03, 20191.10001.17001.00001.10001.100078,870
Sep 02, 20191.10001.10001.10001.10001.1000-
Aug 30, 20191.10001.17001.17001.10001.100042,735
Aug 29, 20191.10001.10001.10001.10001.1000-
Aug 28, 20191.10001.10001.10001.10001.1000-
Aug 27, 20191.10001.00201.00201.10001.100011,832
Aug 23, 20191.10001.18001.09001.10001.100086,722
Aug 22, 20191.10001.19501.09001.10001.1000512,554
Aug 21, 20190.95001.15001.00001.10001.1000645,895
Aug 20, 20191.10001.20000.80000.95000.9500576,265
Aug 19, 20191.45001.20001.04001.10001.1000662,297
Aug 16, 20191.45001.30301.15001.45001.4500459,130
Aug 15, 20191.55001.51501.32001.45001.4500194,526
Aug 14, 20191.55001.51501.51501.55001.550033,003
Aug 13, 20191.55001.55001.55001.55001.5500-
Aug 12, 20191.55001.53501.40301.55001.550038,578
Aug 09, 20191.55001.59901.40001.55001.5500793,196
Aug 08, 20191.37501.64801.42101.52501.52501,456,344
Aug 07, 20191.37501.45001.26001.37501.3750295,896
Aug 06, 20191.20001.45001.12401.37501.3750569,924
Aug 05, 20191.15001.57001.12001.20001.20002,385,951
Aug 02, 20191.10001.28001.00001.00001.00001,495,310
Aug 01, 20191.10001.11001.00001.10001.1000102,602
Jul 31, 20191.10001.00201.00201.10001.10003,605
Jul 30, 20191.10001.11901.01601.10001.1000420,000
Jul 29, 20190.95001.18501.01501.10001.10001,166,925
Jul 26, 20191.01701.01701.01700.95000.95009,834
Jul 25, 20190.95000.95000.95000.95000.9500-
Jul 24, 20190.99801.01700.99800.95000.950049,335
Jul 23, 20190.94000.94000.92000.90000.9000752,345
Jul 22, 20191.02301.02300.81000.95000.9500176,207
Jul 19, 20191.05001.05001.05001.05001.0500-
Jul 18, 20191.10001.10000.96001.05001.0500360,000
Jul 17, 20191.10001.10001.10001.25001.250050,000
Jul 16, 20191.13501.14001.10001.25001.2500494,456
Jul 15, 20191.37001.37001.34001.25001.2500178,745
Jul 12, 20191.27501.34001.10301.25001.2500348,753
Jul 11, 20191.17801.29001.11001.20001.2000879,022
Jul 10, 20191.02501.17800.91001.10001.1000496,350
Jul 09, 20191.00001.07500.90001.00001.0000791,300
Jul 08, 20191.00001.00001.00001.00001.0000-
Jul 05, 20190.91300.91300.91301.00001.0000350,000
Jul 04, 20191.08901.08900.95001.05001.0500537,402
Jul 03, 20191.19501.20001.00001.10001.10001,726,895
Jul 02, 20191.00001.00001.00001.10001.1000100,000
Jul 01, 20191.12001.12001.12001.20001.200025,000
Jun 28, 20191.20001.20001.20001.20001.2000-
Jun 27, 20191.18001.18000.96801.20001.2000387,020
Jun 26, 20191.08001.30001.01501.20001.20003,618,313
Jun 25, 20190.88600.90300.88601.05001.0500451,847
Jun 24, 20191.05001.05001.05001.05001.0500-
Jun 21, 20190.92500.92500.92501.05001.050038,333
Jun 20, 20191.10001.10000.90301.05001.0500195,323
Jun 19, 20190.95001.17500.88501.05001.05001,013,748
Jun 18, 20191.00001.00001.00001.00001.0000-
Jun 17, 20191.00001.00001.00001.00001.0000-
Jun 14, 20190.95300.95300.95301.00001.000014,436
Jun 13, 20190.82301.00000.81501.00001.0000448,516
Jun 12, 20191.00001.00001.00001.00001.0000-
Jun 11, 20190.88000.92000.88001.00001.0000457,114
Jun 10, 20190.82500.93800.80200.90000.9000960,529
Jun 07, 20190.80000.98700.80000.95000.9500131,666
Jun 06, 20190.95000.95000.95000.95000.9500-
Jun 05, 20190.87500.87500.82500.95000.9500215,000
Jun 04, 20190.87000.87000.87000.95000.9500150,175
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...