Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Roundhill Gener (CHAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 50.00 50.15 49.75 49.91 31,947
17th Jul 2025 (Thu) 49.58 49.90 49.53 49.85 9,240
16th Jul 2025 (Wed) 49.01 49.50 48.73 49.50 11,280
15th Jul 2025 (Tue) 49.45 49.69 49.34 49.40 19,448
14th Jul 2025 (Mon) 48.24 48.61 47.98 48.50 5,075
11th Jul 2025 (Fri) 48.30 48.56 48.20 48.16 6,645
10th Jul 2025 (Thu) 48.75 48.75 48.24 48.49 10,420
9th Jul 2025 (Wed) 48.23 48.62 48.23 48.62 4,970
8th Jul 2025 (Tue) 48.25 48.34 48.16 48.24 6,768
7th Jul 2025 (Mon) 48.41 48.41 47.82 48.10 9,856
4th Jul 2025 (Fri) 48.47 48.79 48.40 48.77 20,065
3rd Jul 2025 (Thu) 48.47 48.79 48.40 48.77 20,065
2nd Jul 2025 (Wed) 47.919 48.27 47.919 48.25 7,888
1st Jul 2025 (Tue) 48.63 48.63 47.68 47.99 19,242
30th Jun 2025 (Mon) 48.72 48.96 48.65 48.78 23,733
27th Jun 2025 (Fri) 48.52 48.56 47.99 48.26 14,901
26th Jun 2025 (Thu) 48.00 48.58 48.00 48.58 9,320
25th Jun 2025 (Wed) 47.95 47.95 47.63 47.69 14,778
24th Jun 2025 (Tue) 46.94 47.57 46.94 47.53 8,025
23rd Jun 2025 (Mon) 45.661 46.09 45.661 45.95 2,882
20th Jun 2025 (Fri) 46.58 46.58 45.94 46.03 3,987
19th Jun 2025 (Thu) 46.14 46.479 46.14 46.16 4,276
18th Jun 2025 (Wed) 46.14 46.479 46.14 46.16 4,276
17th Jun 2025 (Tue) 46.32 46.43 45.98 46.00 10,934
16th Jun 2025 (Mon) 46.00 46.35 46.00 46.27 10,311
13th Jun 2025 (Fri) 45.20 45.41 44.87 44.83 3,851
12th Jun 2025 (Thu) 45.599 45.729 45.50 45.61 11,794
11th Jun 2025 (Wed) 45.58 45.699 45.08 45.25 6,671
10th Jun 2025 (Tue) 45.19 45.22 44.98 45.41 5,477
9th Jun 2025 (Mon) 44.99 45.53 44.99 45.43 12,445
6th Jun 2025 (Fri) 44.24 44.43 44.21 44.34 7,550
5th Jun 2025 (Thu) 44.00 44.62 43.50 43.63 4,585
4th Jun 2025 (Wed) 43.31 44.249 43.31 44.10 5,789
3rd Jun 2025 (Tue) 42.70 43.38 42.70 43.31 2,600
2nd Jun 2025 (Mon) 41.94 42.36 41.88 42.31 5,656
30th May 2025 (Fri) 41.58 41.76 41.06 41.76 2,292
29th May 2025 (Thu) 42.90 42.90 42.08 42.20 2,071
28th May 2025 (Wed) 42.48 42.689 42.48 42.689 2,639
27th May 2025 (Tue) 42.63 42.66 42.63 42.66 7,275
26th May 2025 (Mon) 41.48 41.48 41.48 41.48 0
24th May 2025 (Sat) 41.71 41.71 41.48 41.48 3,146
23rd May 2025 (Fri) 41.71 41.71 41.71 41.71 3,146
22nd May 2025 (Thu) 42.10 42.10 42.10 42.10 2,640
21st May 2025 (Wed) 42.38 42.38 42.38 42.38 3,136
20th May 2025 (Tue) 41.495 41.62 41.495 41.62 2,888
19th May 2025 (Mon) 41.35 41.50 41.28 41.50 1,877
FTSE 100 Latest
Value8,992.12
Change19.48