Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
CHAL.L Share Price
CHAL.L Share History

CHAL.L Share History

CHAL.L Share Price history. The following table shows end-of-day data CHAL historical share prices for CHAL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CHAL.L
Share PriceCHAL.L
ChartsCHAL.L
TradesCHAL.L
HistoryCompare
CHAL.LCHAL.L
Share NewsCHAL.L
RNSCHAL.L
Accounts
Date Open High Low Close Volume
2021-08-050.130.130.130.130
2021-08-040.130.130.130.130
2021-08-030.130.130.130.130
2021-08-020.130.130.130.130
2021-07-300.130.130.130.130
2021-07-290.130.130.130.130
2021-07-280.130.130.130.130
2021-07-270.130.130.130.130
2021-07-260.130.130.130.130
2021-07-230.130.130.130.130
2021-07-220.130.130.130.130
2021-07-210.130.130.130.130
2021-07-200.130.130.130.130
2021-07-190.130.130.130.130
2021-07-160.130.130.130.130
2021-07-150.130.130.130.130
2021-07-140.130.130.130.130
2021-07-130.130.130.130.130
2021-07-120.130.130.130.130
2021-07-090.130.130.130.130
2021-07-080.130.130.130.130
2021-07-070.130.130.130.130
2021-07-060.130.130.130.130
2021-07-050.130.130.130.130
2021-07-020.130.130.130.130
2021-07-010.130.130.130.130
2021-06-300.130.130.130.130
2021-06-290.130.130.130.130
2021-06-280.130.130.130.130
2021-06-250.130.130.130.130
2021-06-240.130.130.130.130
2021-06-230.130.130.130.130
2021-06-220.130.130.130.130
2021-06-210.130.130.130.130
2021-06-180.130.130.130.130
2021-06-170.130.130.130.130
2021-06-160.130.130.130.130
2021-06-150.130.130.130.130
2021-06-140.130.130.130.130
2021-06-110.130.130.130.130
2021-06-100.130.130.130.130
2021-06-090.130.130.130.130
2021-06-080.130.130.130.130
2021-06-070.130.130.130.130
2021-06-040.130.130.130.130
2021-06-030.130.130.130.130
2021-06-020.130.130.130.130
2021-06-010.130.130.130.130
2021-05-280.130.130.130.130
2021-05-270.130.130.130.130
2021-05-260.130.130.130.130
2021-05-250.130.130.130.130
2021-05-240.130.130.130.130
2021-05-210.130.130.130.130
2021-05-200.130.130.130.130
2021-05-190.130.130.130.130
2021-05-180.130.130.130.130
2021-05-170.130.130.130.130
2021-05-140.130.130.130.130
2021-05-130.130.130.130.130
2021-05-120.130.130.130.130
2021-05-110.130.130.130.130
2021-05-100.130.130.130.130
2021-05-070.130.130.130.130
2021-05-060.130.130.130.130
2021-05-050.130.130.130.130
2021-05-040.130.130.130.130
2021-04-300.130.130.130.130
2021-04-290.130.130.130.130
2021-04-280.130.130.130.130
2021-04-270.130.130.130.130
2021-04-260.130.130.130.130
2021-04-230.130.130.130.130
2021-04-220.130.130.130.130
2021-04-210.130.130.130.130
2021-04-200.130.130.130.130
2021-04-190.130.130.130.130
2021-04-160.130.130.130.130
2021-04-150.130.130.130.130
2021-04-140.130.130.130.130
2021-04-130.130.130.130.130
2021-04-120.130.130.130.130
2021-04-090.130.130.130.130
2021-04-080.130.130.130.130
2021-04-070.130.130.130.130
2021-04-060.130.130.130.130
2021-04-010.130.130.130.130
2021-03-310.130.130.130.130
2021-03-300.130.130.130.130
2021-03-290.130.130.130.130
2021-03-260.130.130.130.130
2021-03-250.130.130.130.130
2021-03-240.130.130.130.130
2021-03-230.130.130.130.130
2021-03-220.130.130.130.130
2021-03-190.130.130.130.130
2021-03-180.130.130.130.130
2021-03-170.130.130.130.130
2021-03-160.130.130.130.130
2021-03-150.130.130.130.130
2021-03-120.130.130.130.130
2021-03-110.130.130.130.130
2021-03-100.130.130.130.130
2021-03-090.130.130.130.130
2021-03-080.130.130.130.130
2021-03-050.130.130.130.130
2021-03-040.130.130.130.130
2021-03-030.130.130.130.130
2021-03-020.130.130.130.130
2021-03-010.130.130.130.130
2021-02-260.130.130.130.130
2021-02-250.130.130.130.130
2021-02-240.130.130.130.130
2021-02-230.130.130.130.130
2021-02-220.130.130.130.130
2021-02-190.130.130.130.130
2021-02-180.130.130.130.130
2021-02-170.130.130.130.130
2021-02-160.130.130.130.130
2021-02-150.130.130.130.130
2021-02-120.130.130.130.130
2021-02-110.130.130.130.130
2021-02-100.130.130.130.130
2021-02-090.130.130.130.130
2021-02-080.130.130.130.130
2021-02-050.130.130.130.130
2021-02-040.130.130.130.130
2021-02-030.130.130.130.130
2021-02-020.130.130.130.130
2021-02-010.130.130.130.130
2021-01-290.130.130.130.130
2021-01-280.130.130.130.130
2021-01-270.130.130.130.130
2021-01-260.130.130.130.130
2021-01-250.130.130.130.130
2021-01-220.130.130.130.130
2021-01-210.130.130.130.130
2021-01-200.130.130.130.130
2021-01-190.130.130.130.130
2021-01-180.130.130.130.130
2021-01-150.130.130.130.130
2021-01-140.130.130.130.130
2021-01-130.130.130.130.130
2021-01-120.130.130.130.130
2021-01-110.130.130.130.130
2021-01-080.130.130.130.130
2021-01-070.130.130.130.130
2021-01-060.130.130.130.130
2021-01-050.130.130.130.130
2021-01-040.130.130.130.130
2020-12-310.130.130.130.130
2020-12-300.130.130.130.130
2020-12-290.130.130.130.130
2020-12-240.130.130.130.130
2020-12-230.130.130.130.130
2020-12-220.130.130.130.130
2020-12-210.130.130.130.130
2020-12-180.130.130.130.130
2020-12-170.130.130.130.130
2020-12-160.130.130.130.130
2020-12-150.130.130.130.130
2020-12-140.130.130.130.130
2020-12-110.130.130.130.130
2020-12-100.130.130.130.130
2020-12-090.130.130.130.130
2020-12-080.130.130.130.130
2020-12-070.130.130.130.130
2020-12-040.130.130.130.130
2020-12-030.130.130.130.130
2020-12-020.130.130.130.130
2020-12-010.130.130.130.130
2020-11-300.130.130.130.130
2020-11-270.130.130.130.130
2020-11-260.130.130.130.130
2020-11-250.130.130.130.130
2020-11-240.130.130.130.130
2020-11-230.130.130.130.130
2020-11-200.130.130.130.130
2020-11-190.130.130.130.130
2020-11-180.130.130.130.130
2020-11-170.130.130.130.130
2020-11-160.130.130.130.130
2020-11-130.130.130.130.130
2020-11-120.130.130.130.130
2020-11-110.130.130.130.130
2020-11-100.130.130.130.130
2020-11-090.130.130.130.130
2020-11-060.130.130.130.130
2020-11-050.130.130.130.130
2020-11-040.130.130.130.130
2020-11-030.130.130.130.130
2020-11-020.130.130.130.130
2020-10-300.130.130.130.130
2020-10-290.130.130.130.130
2020-10-280.130.130.130.130
2020-10-270.130.130.130.130
2020-10-260.130.130.130.130
2020-10-230.130.130.130.130
2020-10-220.130.130.130.130
2020-10-210.130.130.130.130
2020-10-200.130.130.130.130
2020-10-160.130.130.130.130
2020-10-150.130.130.130.130
2020-10-140.130.130.130.130
2020-10-130.130.130.130.130
2020-10-120.130.130.130.130
2020-10-090.130.130.130.130
2020-10-080.130.130.130.130
2020-10-070.130.130.130.130
2020-10-060.130.130.130.130
2020-10-050.130.130.130.130
2020-10-020.130.130.130.130
2020-10-010.130.130.130.130
2020-09-300.130.130.130.130
2020-09-290.130.130.130.130
2020-09-280.130.130.130.130
2020-09-250.130.130.130.130
2020-09-240.130.130.130.130
2020-09-230.130.130.130.130
2020-09-220.130.130.130.130
2020-09-210.130.130.130.130
2020-09-180.130.130.130.130
2020-09-170.130.130.130.130
2020-09-160.130.130.130.130
2020-09-150.130.130.130.130
2020-09-140.130.130.130.130
2020-09-110.130.130.130.130
2020-09-100.130.130.130.130
2020-09-090.130.130.130.130
2020-09-080.130.130.130.130
2020-08-180.120.130.120.131,385,107
2020-08-170.120.120.120.120
2020-08-140.130.130.120.121,000,000
2020-08-130.150.150.130.132,000,000
2020-08-120.150.150.150.1562,330
2020-08-110.150.150.150.15345
2020-08-100.150.150.150.15100,000
2020-08-070.150.150.150.15560,000
2020-08-060.150.150.150.151,530,000
2020-08-050.150.150.150.152,324,737
2020-08-040.150.150.150.15284,482
2020-07-310.140.150.140.1488,888
2020-07-300.140.140.140.141,000,000
2020-07-290.130.140.130.14250,000
2020-07-280.130.130.130.13179,628
2020-07-270.120.130.120.131,303,144
2020-07-240.120.120.120.1213,528
2020-07-230.130.130.120.1263,514
2020-07-220.130.130.130.13625,000
2020-07-210.130.130.130.130
2020-07-200.130.130.110.130
2020-07-170.130.130.130.13466,214
2020-07-160.130.130.130.130
2020-07-150.130.130.130.133,513,414
2020-07-140.130.130.130.130
2020-07-130.130.130.130.130
2020-07-100.110.140.110.135,158,893
2020-07-090.110.110.110.110
2020-07-080.110.110.110.110
2020-07-070.110.110.110.110
2020-07-060.110.110.110.1179,077
2020-07-030.110.110.110.110
2020-07-020.110.110.110.110
2020-06-300.110.110.110.110
2020-06-290.130.130.110.133,123,771
2020-06-260.130.130.130.130
2020-06-250.130.130.130.13750,000
2020-06-240.130.130.130.132,372,253
2020-06-230.130.130.130.130
2020-06-220.130.130.130.131,549,716
2020-06-190.130.130.130.1363,804
2020-06-180.140.140.130.131,777,087
2020-06-170.150.150.140.150
2020-06-160.160.160.150.161,192,666
2020-06-150.160.160.160.160
2020-06-120.160.160.160.160
2020-06-110.150.160.150.16889,345
2020-06-100.150.150.150.15380,000
2020-06-090.150.150.150.1599,122
2020-06-080.160.160.150.151,480,062
2020-06-050.160.160.160.16167,747
2020-06-040.120.160.120.1612,089,977
2020-06-030.120.120.120.12108,955
2020-06-020.120.120.120.120
2020-06-010.120.120.120.1283,333
2020-05-290.130.130.120.131,490,552
2020-05-280.140.140.130.132,636,107
2020-05-270.120.190.120.1214,986,660
2020-05-260.150.150.110.125,767,912
2020-05-220.160.160.150.167,657,151
2020-05-210.120.180.120.1637,791,785
2020-05-200.110.110.110.117,826,822
2020-05-190.100.110.100.1111,630,026
2020-05-180.120.120.100.105,005,746
2020-05-150.120.120.120.12743,768
2020-05-140.120.120.120.12241,970
2020-05-130.140.140.120.129,024,294
2020-05-120.110.190.110.1438,030,034
2020-05-110.110.110.110.110
2020-05-070.110.110.110.110
2020-05-060.110.110.110.1111,305
2020-05-050.110.110.110.112,887,129
2020-05-040.110.110.110.113,088,275
2020-05-010.110.110.110.111,600,000
2020-04-300.110.110.110.11202,755
2020-04-290.110.110.090.110
2020-04-280.110.110.110.11622,784
2020-04-270.140.140.110.1111,321,436
2020-04-240.090.140.090.1427,639,792
2020-04-230.110.110.090.093,126,046
2020-04-220.110.110.110.112,388,050
2020-04-210.110.110.110.110
2020-04-200.110.110.110.110
2020-04-170.110.110.110.1187,112
2020-04-160.110.110.110.11214,951
2020-04-150.120.120.110.111,000,000
2020-04-140.120.120.120.12476,775
2020-04-090.120.120.120.120
2020-04-080.120.120.120.12675,612
2020-04-070.120.120.120.1258,366
2020-04-060.120.120.120.1280,941
2020-04-030.120.120.120.120
2020-04-030.120.120.120.120
2020-04-020.120.120.120.120
2020-04-020.120.120.120.120
2020-04-010.120.120.120.12342,105
2020-04-010.120.120.120.12342,105
2020-03-310.120.120.120.120
2020-03-300.120.120.120.12677,373
2020-03-270.120.120.120.120
2020-03-260.120.120.120.120
2020-03-250.120.120.120.120
2020-03-240.120.120.120.120
2020-03-230.120.120.120.120
2020-03-200.120.120.120.120
2020-03-190.120.120.120.120
2020-03-180.120.120.120.120
2020-03-170.120.120.120.120
2020-03-160.120.120.120.120
2020-03-130.120.120.120.120
2020-03-120.150.150.130.154,432,605
2020-03-110.150.150.150.150
2020-03-100.150.150.150.150
2020-03-090.150.150.150.15311,500
2020-03-060.150.150.150.15134,046
2020-03-050.150.150.150.150
2020-03-040.150.150.150.1524,661
2020-03-030.150.150.150.150
2020-03-020.150.150.150.1510,000
2020-02-280.160.160.150.162,500,000
2020-02-270.160.160.160.160
2020-02-260.170.170.160.171,550,199
2020-02-250.150.170.150.152,460,299
2020-02-240.140.150.140.1410,566,323
2020-02-210.140.140.140.140
2020-02-200.140.140.140.141
2020-02-190.140.140.140.1441,765
2020-02-180.140.140.140.1457,771
2020-02-170.140.140.140.14120,000
2020-02-140.140.140.140.140
2020-02-130.140.140.140.1471,323
2020-02-120.140.140.140.140
2020-02-110.140.140.140.1440,910
2020-02-100.140.140.140.140
2020-02-070.140.140.140.14544,443
2020-02-060.140.140.140.141,788,827
2020-02-050.140.140.140.1422,000
2020-02-040.140.140.140.140
2020-02-030.140.140.140.147,587
2020-01-310.140.140.140.140
2020-01-300.140.140.130.14350,000
2020-01-290.140.140.140.1498,841
2020-01-280.140.140.140.14913,904
2020-01-270.140.140.140.140
2020-01-240.140.140.140.140
2020-01-230.140.140.140.14552,048
2020-01-220.140.140.140.141,000,000
2020-01-210.140.140.140.14650,000
2020-01-200.140.140.140.14251,968
2020-01-170.140.140.140.142,696,382
2020-01-160.140.140.140.1416,676
2020-01-150.140.140.140.14537,086
2020-01-140.140.140.140.14390,567
2020-01-130.140.140.140.14273,339
2020-01-100.140.140.140.140
2020-01-090.140.140.140.140
2020-01-080.140.140.140.140
2020-01-070.140.140.140.140
2020-01-060.160.160.130.1412,871,630
2020-01-030.180.190.160.1613,435,171
2020-01-020.170.180.170.182,401,312
2019-12-310.130.170.130.1710,181,348
2019-12-300.130.130.130.130
2019-12-270.130.130.130.1350,000
2019-12-240.130.130.130.130
2019-12-230.170.170.130.132,756,535
2019-12-200.170.170.170.170
2019-12-190.170.170.170.1713,050
2019-12-180.170.170.170.170
2019-12-170.170.170.170.170
2019-12-160.180.180.170.17207,170
2019-12-130.180.180.180.181,684,676
2019-12-120.140.180.140.185,356,487
2019-12-110.140.140.140.140
2019-12-100.160.160.140.147,553,915
2019-12-090.160.160.160.165,800
2019-12-060.160.160.160.16145,000
2019-12-050.140.160.140.143,000,000
2019-12-040.140.140.140.140
2019-12-030.150.150.140.14609,383
2019-12-020.150.150.150.150
2019-11-290.160.160.150.152,081,990
2019-11-280.160.160.160.16368,712
2019-11-270.190.190.140.168,051,322
2019-11-260.150.210.150.1910,475,069
2019-11-250.150.150.150.150
2019-11-220.150.150.150.152,236,209
2019-11-210.150.150.150.150
2019-11-200.150.150.150.150
2019-11-190.150.150.150.150
2019-11-180.150.150.150.150
2019-11-150.150.150.150.15150,000
2019-11-140.150.150.150.150
2019-11-130.150.150.150.153,000,000
2019-11-120.150.150.150.150
2019-11-110.150.150.150.150
2019-11-080.170.170.150.153,177,066
2019-11-070.170.170.170.17772,640
2019-11-060.160.170.160.171,087,278
2019-11-050.160.170.150.16430,005
2019-11-040.160.160.160.16455,432
2019-11-010.160.160.160.163,217,795
2019-10-310.160.160.160.162,159,317
2019-10-300.160.160.160.161,335,833
2019-10-290.150.160.150.153,996,193
2019-10-280.140.160.140.1510,049,498
2019-10-250.130.140.120.143,539,451
2019-10-240.130.130.130.13918,926
2019-10-230.130.130.130.130
2019-10-220.130.130.130.131,040,000
2019-10-210.130.130.130.130
2019-10-180.130.130.130.1354,000
2019-10-170.130.130.130.13303,395
2019-10-160.130.130.130.130
2019-10-150.130.130.130.13130,080
2019-10-140.130.130.130.132,000,000
2019-10-110.130.130.130.13173,849
2019-10-100.130.130.130.1375,000
2019-10-090.120.130.120.13523,500
2019-10-080.130.130.120.122,000,000
2019-10-070.130.130.130.130
2019-10-040.130.130.130.13100,000
2019-10-030.140.140.130.132,000,000
2019-10-020.140.140.140.14224,172
2019-10-010.140.140.140.140
2019-09-300.130.140.130.14211,111
2019-09-270.140.140.120.133,681,090
2019-09-260.130.140.130.143,125,381
2019-09-250.140.140.130.133,885,458
2019-09-240.150.160.140.149,441,349
2019-09-230.140.140.140.1430
2019-09-200.140.140.140.141,000,000
2019-09-190.150.150.140.142,000,000
2019-09-180.140.150.140.152,884,065
2019-09-170.140.140.140.140
2019-09-160.140.140.140.14103
2019-09-130.140.140.140.1412,360
2019-09-120.140.140.140.140
2019-09-110.140.140.140.140
2019-09-100.140.140.140.140
2019-09-090.150.150.140.145,496,251
2019-09-060.150.150.150.151,018,442
2019-09-050.150.150.150.153,600,000
2019-09-040.160.160.150.15269,706
2019-09-030.160.160.160.1610,000
2019-09-020.160.160.160.161,324,700
2019-08-300.150.150.150.157,707
2019-08-290.150.150.150.1533,730
2019-08-280.150.150.140.150
2019-08-270.150.150.150.150
2019-08-230.150.150.150.15322,166
2019-08-220.150.150.150.15662,755
2019-08-210.150.150.150.154,900,000
2019-08-200.160.160.150.15418,882
2019-08-190.150.160.150.165,200,000
2019-08-160.150.150.150.150
2019-08-150.150.150.150.15360,680
2019-08-140.150.150.140.1532,078
2019-08-130.150.150.150.150
2019-08-120.150.150.150.1527,181
2019-08-090.150.150.150.1541,313
2019-08-080.150.150.150.151,000,000
2019-08-070.150.150.150.15770,712
2019-08-060.150.150.150.151,698,814
2019-08-050.140.150.140.153,560,518
2019-08-020.140.140.140.142,293,370
2019-08-010.140.140.140.1416,092
2019-07-310.140.140.140.144,112,275
2019-07-300.140.140.140.140
2019-07-290.150.150.140.1477,590
2019-07-260.150.150.150.15593,153
2019-07-250.150.150.150.151,250,000
2019-07-240.160.160.150.151,000,000
2019-07-230.160.160.160.160
2019-07-220.160.160.160.160
2019-07-190.160.160.160.160
2019-07-180.160.160.160.160
2019-07-170.160.160.160.161,000,000
2019-07-160.160.160.160.16133,333
2019-07-150.160.160.160.1630,362
2019-07-120.160.160.160.16726,486
2019-07-110.160.160.160.160
2019-07-100.150.170.150.163,000,000
2019-07-090.150.150.150.150
2019-07-080.150.150.150.1597,295
2019-07-050.150.150.150.150
2019-07-040.150.150.150.1550,000
2019-07-030.150.150.150.15750,000
2019-07-020.150.150.150.150
2019-07-010.150.150.150.150
2019-06-280.150.150.150.151,000,000
2019-06-270.150.150.150.151,000,000
2019-06-260.150.150.150.15160,000
2019-06-250.150.150.150.150
2019-06-240.150.150.150.150
2019-06-210.150.150.150.151,464,143
2019-06-200.160.160.150.151,982,009
2019-06-190.180.180.160.162,649,524
2019-06-180.180.180.180.183,159,234
2019-06-170.180.180.180.180
2019-06-140.180.180.170.182,079,710
2019-06-130.180.180.180.1823,501
2019-06-120.170.180.170.182,980,904
2019-06-110.190.190.170.172,262,911
2019-06-100.190.190.190.19724,965
2019-06-070.190.190.190.192,015,000
2019-06-060.190.190.190.19399,220
2019-06-050.190.190.190.190
2019-06-040.190.190.190.191,965,555
2019-06-030.180.190.180.195,605,723
2019-05-310.190.190.180.192,492,186
2019-05-300.160.190.160.197,218,417
2019-05-290.160.160.160.16101,411
2019-05-280.160.160.160.162,377,334
2019-05-240.160.160.160.16253,323
2019-05-230.160.160.160.160
2019-05-220.170.170.160.16250,000
2019-05-210.170.170.160.171,982,743
2019-05-200.170.170.170.170
2019-05-170.160.170.140.173,619,580
2019-05-160.170.170.160.16731,701
2019-05-150.170.170.170.170
2019-05-140.170.170.170.174,271,934
2019-05-130.170.170.170.171,106,092
2019-05-100.170.170.170.17306,653
2019-05-090.190.190.170.187,941,595
2019-05-080.200.200.180.1915,687,532
2019-05-070.150.250.150.2076,190,849
2019-05-030.150.150.150.150
2019-05-020.150.150.150.15349,681
2019-05-010.150.150.150.155,318,999
Top Risers
Share Change
Trinity (TRIN)53.0047.22%
Redx Pharma (REDX)14.5031.58%
Ra Internation. (RAI)8.7516.67%
Altitude Group (ALT)36.5015.87%
Tern (TERN)3.3013.79%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.75-42.74%
Global Petroleum (GBP)0.105-30%
Kazera Global (KZG)0.55-15.38%
Horizonte Minerals (HZM)0.35-14.63%
Tungsten West (TUN)5.50-11.29%
Top By Volume
Share Volume
Tower Resources (TRP)0.022264,566,448
Supply@me Cap (SYME)0.025144,516,684
Baron Oil (BOIL)0.065118,716,435
Global Petroleum (GBP)0.105114,849,215
Inspirit Energy (INSP)0.009108,939,545

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.