Shares Magazine
1.60p+0.15 (+10.34%)23 Aug 2024, 15:53
Cora Gold Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | 1.45p | 1.70p | 1.50p | 1.60p | 224,338 |
| Aug 22, 2024 | 1.45p | 1.49p | 1.49p | 1.45p | 140,000 |
| Aug 21, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 571 |
| Aug 20, 2024 | 1.45p | 1.49p | 1.49p | 1.45p | 5,245 |
| Aug 19, 2024 | 1.45p | 1.49p | 1.45p | 1.45p | 70,496 |
| Aug 16, 2024 | 1.45p | 1.42p | 1.42p | 1.45p | 48,447 |
| Aug 15, 2024 | 1.45p | 1.50p | 1.49p | 1.45p | 75,075 |
| Aug 14, 2024 | 1.45p | 1.49p | 1.42p | 1.45p | 84,267 |
| Aug 13, 2024 | 1.45p | 1.50p | 1.49p | 1.45p | 207,909 |
| Aug 12, 2024 | 1.60p | 1.50p | 1.40p | 1.50p | 201,380 |
| Aug 8, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 3,365 |
| Aug 6, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 119 |
| Aug 5, 2024 | 1.60p | 1.51p | 1.50p | 1.60p | 10,189 |
| Aug 2, 2024 | 1.60p | 1.70p | 1.70p | 1.60p | 411 |
| Aug 1, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 10,232 |
| Jul 31, 2024 | 1.60p | 1.68p | 1.68p | 1.60p | 1,280 |
| Jul 29, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 7,000 |
| Jul 25, 2024 | 1.60p | 1.60p | 1.60p | 1.60p | 40,000 |
| Jul 23, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 240,000 |
| Jul 22, 2024 | 1.60p | 1.60p | 1.60p | 1.60p | 130,000 |
| Jul 18, 2024 | 1.60p | 1.55p | 1.55p | 1.60p | 15,857 |
| Jul 17, 2024 | 1.60p | 1.68p | 1.50p | 1.60p | 10,857 |
| Jul 16, 2024 | 1.60p | 1.68p | 1.50p | 1.60p | 230,330 |
| Jul 15, 2024 | 1.60p | 1.68p | 1.68p | 1.60p | 1,405 |
| Jul 12, 2024 | 1.60p | 1.69p | 1.69p | 1.60p | 29 |
| Jul 11, 2024 | 1.60p | 1.73p | 1.50p | 1.60p | 495,123 |
| Jul 10, 2024 | 1.70p | 1.81p | 1.50p | 1.70p | 217,751 |
| Jul 9, 2024 | 1.70p | 1.90p | 1.50p | 1.70p | 373,610 |
| Jul 5, 2024 | 1.70p | 1.70p | 1.50p | 1.60p | 532,504 |
| Jul 4, 2024 | 1.70p | 1.60p | 1.60p | 1.70p | 116 |
| Jul 2, 2024 | 1.70p | 1.61p | 1.60p | 1.70p | 2,518,139 |
| Jul 1, 2024 | 1.70p | 1.61p | 1.60p | 1.70p | 1,009,432 |
| Jun 26, 2024 | 1.75p | 1.80p | 1.60p | 1.70p | 223,130 |
| Jun 25, 2024 | 1.75p | 1.80p | 1.70p | 1.75p | 2,319 |
| Jun 24, 2024 | 1.75p | 1.77p | 1.70p | 1.75p | 79,368 |
| Jun 21, 2024 | 1.75p | 1.70p | 1.70p | 1.75p | 50,000 |
| Jun 20, 2024 | 1.75p | 1.77p | 1.70p | 1.75p | 20,775 |
| Jun 19, 2024 | 1.80p | 1.88p | 1.70p | 1.75p | 98,410 |
| Jun 17, 2024 | 1.80p | 1.70p | 1.70p | 1.80p | 51,015 |
| Jun 14, 2024 | 1.95p | 2.10p | 1.70p | 1.80p | 78,911 |
| Jun 13, 2024 | 1.95p | 1.95p | 1.95p | 1.95p | 25,000 |
| Jun 12, 2024 | 1.95p | 1.94p | 1.94p | 1.95p | 2,550 |
| Jun 10, 2024 | 1.95p | 1.82p | 1.82p | 1.95p | 99,118 |
| Jun 7, 2024 | 2.00p | 1.90p | 1.80p | 1.95p | 39,182 |
| Jun 6, 2024 | 2.00p | 2.08p | 1.90p | 2.00p | 10,795 |
| Jun 5, 2024 | 2.00p | 1.91p | 1.90p | 2.00p | 153,389 |
| Jun 4, 2024 | 2.00p | 2.00p | 1.90p | 2.00p | 249,752 |
| Jun 3, 2024 | 2.00p | 2.01p | 1.90p | 2.00p | 65,322 |
| May 31, 2024 | 2.05p | 2.00p | 1.90p | 2.00p | 97,686 |
| May 30, 2024 | 2.05p | 2.09p | 2.00p | 2.05p | 5,095 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.