STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Shanta Gold Limited (SHG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

14.75

0.00

(0.00%)

At close: 03:59PM BST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	14.80	14.80	14.72	14.75	14.75	2,537,186
Apr 25, 2024	14.70	14.80	14.70	14.75	14.75	5,221,149
Apr 24, 2024	14.70	14.78	14.70	14.75	14.75	5,059,744
Apr 23, 2024	14.70	14.80	14.70	14.74	14.74	4,428,268
Apr 22, 2024	14.70	14.80	14.70	14.75	14.75	9,788,110
Apr 19, 2024	14.75	14.80	14.50	14.74	14.74	44,354,964
Apr 18, 2024	14.50	14.60	14.40	14.50	14.50	2,326,558
Apr 17, 2024	14.50	14.60	14.40	14.50	14.50	2,890,052
Apr 16, 2024	14.50	14.60	14.40	14.50	14.50	3,191,887
Apr 15, 2024	14.50	14.60	14.40	14.44	14.44	7,835,861
Apr 12, 2024	14.50	14.60	14.20	14.50	14.50	5,653,074
Apr 11, 2024	14.50	14.60	14.37	14.40	14.40	7,715,531
Apr 10, 2024	14.50	14.60	14.40	14.46	14.46	4,058,108
Apr 09, 2024	14.50	14.60	14.20	14.44	14.44	9,977,161
Apr 08, 2024	14.50	14.70	14.02	14.44	14.44	9,663,335
Apr 05, 2024	14.40	14.50	14.30	14.34	14.34	15,816,521
Apr 04, 2024	14.15	14.67	14.10	14.30	14.30	10,231,951
Apr 03, 2024	14.10	14.21	14.10	14.18	14.18	5,127,566
Apr 02, 2024	14.30	14.50	14.00	14.15	14.15	5,890,078
Mar 28, 2024	14.40	14.40	14.20	14.27	14.27	1,732,762
Mar 28, 2024	0.15 Dividend
Mar 27, 2024	14.52	14.60	14.20	14.52	14.37	3,059,333
Mar 26, 2024	14.52	14.60	14.45	14.52	14.37	1,975,258
Mar 25, 2024	14.50	14.60	14.40	14.50	14.35	3,329,360
Mar 22, 2024	14.50	14.60	14.40	14.50	14.35	1,877,580
Mar 21, 2024	14.50	14.60	14.40	14.50	14.35	3,069,664
Mar 20, 2024	14.45	14.55	14.40	14.45	14.30	25,092,178
Mar 19, 2024	14.70	14.90	14.40	14.50	14.35	58,063,969
Mar 18, 2024	13.90	14.00	13.85	13.90	13.76	1,993,531
Mar 15, 2024	13.90	14.30	13.80	13.90	13.76	8,119,064
Mar 14, 2024	13.90	14.00	13.80	13.80	13.66	3,278,734
Mar 13, 2024	13.75	14.00	13.70	13.90	13.76	5,853,114
Mar 12, 2024	13.63	14.00	13.35	13.70	13.56	5,291,461
Mar 11, 2024	13.48	13.65	13.40	13.63	13.48	1,963,118
Mar 08, 2024	13.45	13.50	13.15	13.50	13.36	7,344,800
Mar 07, 2024	13.35	13.50	13.05	13.45	13.31	8,810,998
Mar 06, 2024	13.32	13.40	13.25	13.35	13.21	4,586,746
Mar 05, 2024	13.32	13.38	13.25	13.30	13.16	9,720,104
Mar 04, 2024	13.27	13.40	13.25	13.32	13.19	2,667,647
Mar 01, 2024	13.20	13.30	13.10	13.30	13.16	3,943,997
Feb 29, 2024	13.15	13.29	13.10	13.20	13.06	9,259,992
Feb 28, 2024	13.20	13.25	12.95	13.20	13.06	7,412,405
Feb 27, 2024	13.20	13.25	13.20	13.23	13.09	14,733,189
Feb 26, 2024	13.25	13.30	13.20	13.20	13.06	20,910,112
Feb 23, 2024	13.25	13.30	13.20	13.25	13.11	5,946,836
Feb 22, 2024	13.30	13.40	13.20	13.20	13.06	16,462,060
Feb 21, 2024	13.30	13.40	13.20	13.30	13.16	13,242,191
Feb 20, 2024	13.25	13.40	13.20	13.25	13.11	2,794,993
Feb 19, 2024	13.25	13.27	13.23	13.25	13.11	2,344,952
Feb 16, 2024	13.25	13.30	13.20	13.25	13.11	3,205,227
Feb 15, 2024	13.25	13.30	13.20	13.25	13.11	4,507,078
Feb 14, 2024	13.23	13.25	13.20	13.23	13.09	3,298,511
Feb 13, 2024	13.20	13.25	13.15	13.25	13.11	6,114,441
Feb 12, 2024	13.20	13.25	13.15	13.20	13.06	3,249,623
Feb 09, 2024	13.20	13.25	13.15	13.20	13.06	1,695,521
Feb 08, 2024	13.20	13.25	13.15	13.20	13.06	939,747
Feb 07, 2024	13.20	13.25	13.15	13.15	13.01	3,610,802
Feb 06, 2024	13.20	13.25	13.15	13.20	13.06	2,409,766
Feb 05, 2024	13.23	13.30	12.85	13.20	13.06	18,564,153
Feb 02, 2024	13.23	13.30	13.15	13.15	13.01	4,700,342
Feb 01, 2024	13.23	13.30	13.00	13.23	13.09	2,076,882
Jan 31, 2024	13.15	13.23	12.30	13.23	13.09	10,948,261
Jan 30, 2024	13.10	13.20	13.14	13.20	13.06	64,246,194
Jan 29, 2024	13.10	13.20	13.00	13.10	12.96	5,556,762
Jan 26, 2024	13.10	13.20	13.00	13.10	12.96	5,520,951
Jan 25, 2024	13.10	13.20	13.00	13.10	12.96	12,408,698
Jan 24, 2024	13.10	13.20	13.00	13.10	12.96	2,972,570
Jan 23, 2024	13.10	13.20	13.00	13.15	13.01	5,659,785
Jan 22, 2024	13.10	13.20	13.00	13.10	12.96	15,061,447
Jan 19, 2024	13.05	13.20	12.90	13.10	12.96	10,937,998
Jan 18, 2024	13.05	13.10	12.90	13.00	12.87	31,563,500
Jan 17, 2024	12.95	13.07	12.90	13.00	12.87	8,165,083
Jan 16, 2024	13.10	13.10	12.90	13.00	12.87	5,415,133
Jan 15, 2024	12.98	13.10	12.90	13.00	12.87	7,378,606
Jan 12, 2024	13.10	13.10	12.95	13.00	12.87	19,502,667
Jan 11, 2024	13.10	13.30	12.90	13.10	12.96	2,713,602
Jan 10, 2024	13.10	13.10	12.90	13.00	12.87	2,225,235
Jan 09, 2024	13.10	13.05	12.97	13.00	12.87	4,203,068
Jan 08, 2024	13.10	13.10	12.90	13.00	12.87	5,043,240
Jan 05, 2024	13.00	13.10	12.90	13.00	12.87	4,506,149
Jan 04, 2024	13.00	13.10	12.90	13.00	12.87	1,905,647
Jan 03, 2024	12.95	13.10	12.90	13.00	12.87	9,265,449
Jan 02, 2024	12.90	13.00	12.90	12.95	12.82	4,983,029
Dec 29, 2023	12.90	12.96	12.85	12.90	12.77	6,440,355
Dec 28, 2023	12.90	13.00	12.80	12.90	12.77	5,600,720
Dec 27, 2023	12.90	13.00	12.80	12.90	12.77	4,487,330
Dec 22, 2023	12.90	13.00	12.80	13.00	12.87	15,707,800
Dec 21, 2023	12.90	13.00	12.80	12.90	12.77	24,164,368
Dec 20, 2023	13.35	13.50	12.80	13.00	12.87	72,512,181
Dec 19, 2023	12.55	12.90	12.40	12.65	12.52	2,129,699
Dec 18, 2023	12.25	13.00	12.20	12.55	12.42	2,360,496
Dec 15, 2023	12.02	12.46	11.75	12.30	12.17	2,871,492
Dec 14, 2023	11.95	12.50	11.75	12.02	11.90	3,139,686
Dec 13, 2023	11.85	11.85	11.50	11.80	11.68	1,357,952
Dec 12, 2023	11.50	12.30	11.40	11.85	11.73	2,338,747
Dec 11, 2023	11.65	11.80	11.15	11.50	11.38	3,374,718
Dec 08, 2023	12.15	12.04	11.50	11.60	11.48	2,960,208
Dec 07, 2023	12.15	12.50	11.80	12.15	12.02	1,293,367
Dec 06, 2023	11.70	12.15	11.62	12.15	12.02	2,349,582
Dec 05, 2023	12.25	12.40	11.52	11.70	11.58	2,608,274
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.80+47.42(+0.22%)

S&P 5005,102.48+54.06(+1.07%)

DOW38,237.80+152.00(+0.40%)

CAD/USD0.7309-0.0014(-0.19%)

CRUDE OIL83.96+0.39(+0.47%)

Bitcoin CAD86,905.48-629.16(-0.72%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Shanta Gold Limited (SHG.L)

S&P/TSX
21,932.80
+47.42(+0.22%)

S&P 500
5,102.48
+54.06(+1.07%)

DOW
38,237.80
+152.00(+0.40%)

CAD/USD
0.7309
-0.0014(-0.19%)

CRUDE OIL
83.96
+0.39(+0.47%)

Bitcoin CAD
86,905.48
-629.16(-0.72%)