Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
Chaarat Gold Holdings Ltd. (DI) (CGH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/08/2024 | 0.17p | 0.18p | 0.12p | 0.14p | 22763736 |
| 14/08/2024 | 0.17p | 0.18p | 0.15p | 0.17p | 9939840 |
| 13/08/2024 | 0.18p | 0.19p | 0.15p | 0.18p | 13709422 |
| 12/08/2024 | 0.25p | 0.27p | 0.15p | 0.17p | 18597036 |
| 09/08/2024 | 0.13p | 0.35p | 0.13p | 0.23p | 34426988 |
| 08/08/2024 | 0.14p | 0.18p | 0.10p | 0.14p | 4920791 |
| 07/08/2024 | 0.23p | 0.25p | 0.14p | 0.15p | 27491488 |
| 06/08/2024 | 0.12p | 0.45p | 0.10p | 0.22p | 67456128 |
| 05/08/2024 | 0.12p | 0.13p | 0.10p | 0.12p | 43041324 |
| 02/08/2024 | 0.18p | 0.18p | 0.10p | 0.12p | 38954428 |
| 01/08/2024 | 0.18p | 0.20p | 0.15p | 0.15p | 3101863 |
| 31/07/2024 | 0.19p | 0.23p | 0.17p | 0.23p | 7026301 |
| 30/07/2024 | 0.23p | 0.25p | 0.20p | 0.21p | 3351096 |
| 29/07/2024 | 0.23p | 0.25p | 0.20p | 0.23p | 2191437 |
| 26/07/2024 | 0.25p | 0.30p | 0.20p | 0.27p | 818034 |
| 25/07/2024 | 0.25p | 0.28p | 0.20p | 0.27p | 1032438 |
| 24/07/2024 | 0.22p | 0.29p | 0.20p | 0.25p | 3282032 |
| 23/07/2024 | 0.18p | 0.24p | 0.15p | 0.19p | 4269697 |
| 22/07/2024 | 0.18p | 0.20p | 0.15p | 0.20p | 4123451 |
| 19/07/2024 | 0.23p | 0.25p | 0.20p | 0.20p | 4468886 |
| 18/07/2024 | 0.30p | 0.30p | 0.20p | 0.25p | 3286613 |
| 17/07/2024 | 0.30p | 0.35p | 0.22p | 0.28p | 4730016 |
| 16/07/2024 | 0.35p | 0.49p | 0.20p | 0.28p | 16927176 |
| 15/07/2024 | 0.88p | 0.93p | 0.75p | 0.83p | 913309 |
| 12/07/2024 | 1.00p | 1.10p | 0.80p | 0.84p | 546121 |
| 11/07/2024 | 1.00p | 1.10p | 0.90p | 0.90p | 89258 |
| 10/07/2024 | 1.00p | 1.10p | 0.90p | 0.90p | 28476 |
| 09/07/2024 | 1.05p | 1.10p | 0.90p | 1.00p | 337173 |
| 08/07/2024 | 1.05p | 1.10p | 1.00p | 1.00p | 227285 |
| 05/07/2024 | 1.05p | 1.10p | 1.00p | 1.03p | 864888 |
| 04/07/2024 | 1.28p | 1.33p | 1.00p | 1.05p | 1073436 |
| 03/07/2024 | 1.45p | 1.50p | 1.20p | 1.30p | 826213 |
| 02/07/2024 | 2.28p | 2.28p | 1.20p | 1.50p | 3106559 |
| 01/07/2024 | 2.80p | 2.80p | 2.70p | 2.75p | 128732 |
| 28/06/2024 | 2.80p | 2.80p | 2.70p | 2.80p | 200143 |
| 27/06/2024 | 2.90p | 2.90p | 2.71p | 2.80p | 458468 |
| 26/06/2024 | 2.90p | 3.00p | 2.90p | 2.90p | 8179 |
| 25/06/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 139657 |
| 24/06/2024 | 2.95p | 3.06p | 2.90p | 3.06p | 113915 |
| 21/06/2024 | 2.95p | 2.98p | 2.90p | 2.95p | 436733 |
| 20/06/2024 | 2.95p | 3.06p | 2.86p | 2.95p | 653898 |
| 19/06/2024 | 3.40p | 3.45p | 2.95p | 2.95p | 473382 |
| 18/06/2024 | 3.40p | 3.45p | 3.30p | 3.40p | 4874 |
| 17/06/2024 | 3.40p | 3.49p | 3.30p | 3.40p | 18141 |
| 14/06/2024 | 3.40p | 3.40p | 3.30p | 3.40p | 122092 |
| 13/06/2024 | 3.53p | 3.55p | 3.25p | 3.40p | 239231 |
| 12/06/2024 | 3.53p | 3.55p | 3.50p | 3.53p | 42458 |
| 11/06/2024 | 3.80p | 3.90p | 3.41p | 3.50p | 1128782 |
| 10/06/2024 | 3.80p | 3.85p | 3.72p | 3.80p | 47278 |
| 07/06/2024 | 3.85p | 3.90p | 3.70p | 3.80p | 85412 |
| 06/06/2024 | 4.10p | 4.10p | 3.80p | 3.85p | 128099 |
| 05/06/2024 | 4.10p | 4.20p | 4.01p | 4.10p | 85035 |
| 04/06/2024 | 4.10p | 4.20p | 3.90p | 4.10p | 49407 |
| 03/06/2024 | 4.10p | 4.18p | 4.00p | 4.10p | 75548 |
| 31/05/2024 | 4.10p | 4.20p | 3.90p | 4.10p | 2471067 |
| 30/05/2024 | 3.85p | 4.10p | 3.70p | 4.00p | 1060176 |
| 29/05/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 150815 |
| 28/05/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 171399 |
| 24/05/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 447623 |
| 23/05/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 148276 |
| 22/05/2024 | 3.83p | 4.00p | 3.70p | 3.85p | 51549 |
| 21/05/2024 | 4.00p | 4.10p | 3.65p | 3.90p | 908486 |
| 20/05/2024 | 3.90p | 4.30p | 3.80p | 4.00p | 2170510 |
| 17/05/2024 | 2.80p | 4.58p | 2.70p | 3.90p | 3734959 |
| 16/05/2024 | 2.80p | 2.80p | 2.71p | 2.80p | 38583 |
| 15/05/2024 | 2.80p | 2.80p | 2.70p | 2.80p | 11185 |
| 14/05/2024 | 2.80p | 2.90p | 2.70p | 2.80p | 1731 |
| 13/05/2024 | 2.80p | 2.80p | 2.79p | 2.80p | 10394 |
| 10/05/2024 | 2.80p | 2.80p | 2.70p | 2.80p | 103 |
| 09/05/2024 | 2.80p | 2.80p | 2.70p | 2.80p | 41075 |
| 08/05/2024 | 2.85p | 2.96p | 2.70p | 2.80p | 76133 |
| 07/05/2024 | 2.85p | 2.90p | 2.80p | 2.85p | 25349 |
| 03/05/2024 | 2.90p | 3.00p | 2.80p | 2.85p | 250096 |
| 02/05/2024 | 2.90p | 3.00p | 2.81p | 2.90p | 23641 |
| 01/05/2024 | 2.90p | 3.00p | 2.81p | 2.90p | 21989 |
| 30/04/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 103537 |
| 29/04/2024 | 2.85p | 2.90p | 2.80p | 2.90p | 96301 |
| 26/04/2024 | 2.95p | 2.96p | 2.75p | 2.85p | 266463 |
| 25/04/2024 | 2.95p | 3.10p | 2.93p | 2.95p | 162673 |
| 24/04/2024 | 2.90p | 3.00p | 2.81p | 2.95p | 134901 |
| 23/04/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 856 |
| 22/04/2024 | 2.85p | 3.00p | 2.82p | 2.82p | 2655725 |
| 19/04/2024 | 2.95p | 2.95p | 2.80p | 2.85p | 59854 |
| 18/04/2024 | 2.85p | 2.90p | 2.80p | 2.85p | 153930 |
| 17/04/2024 | 3.30p | 3.50p | 2.82p | 2.85p | 310705 |
| 16/04/2024 | 3.30p | 3.30p | 3.25p | 3.30p | 28855 |
| 15/04/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 28080 |
| 12/04/2024 | 3.60p | 3.60p | 3.21p | 3.30p | 97748 |
| 11/04/2024 | 3.70p | 3.80p | 3.40p | 3.42p | 214374 |
| 10/04/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 70446 |
| 09/04/2024 | 3.75p | 3.83p | 3.50p | 3.75p | 107021 |
| 08/04/2024 | 3.90p | 3.90p | 3.80p | 3.80p | 3783 |
| 05/04/2024 | 3.90p | 3.96p | 3.72p | 3.90p | 138394 |
| 04/04/2024 | 3.90p | 3.97p | 3.80p | 3.80p | 259239 |
| 03/04/2024 | 4.10p | 4.10p | 3.80p | 3.90p | 233620 |
| 02/04/2024 | 4.10p | 4.16p | 4.00p | 4.10p | 195833 |
| 28/03/2024 | 4.65p | 4.65p | 4.00p | 4.10p | 1477019 |
| 27/03/2024 | 4.75p | 4.98p | 4.50p | 4.65p | 21832 |
| 26/03/2024 | 4.75p | 4.98p | 4.50p | 4.75p | 173261 |
| 25/03/2024 | 4.60p | 4.98p | 4.52p | 4.75p | 673643 |
| 22/03/2024 | 4.60p | 4.69p | 4.50p | 4.60p | 53328 |
| 21/03/2024 | 4.60p | 4.70p | 4.40p | 4.60p | 341744 |
| 20/03/2024 | 4.60p | 4.60p | 4.60p | 4.40p | 217850 |
| 19/03/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 100562 |
| 18/03/2024 | 4.60p | 4.60p | 4.51p | 4.60p | 24120 |
| 15/03/2024 | 4.60p | 4.63p | 4.50p | 4.60p | 65159 |
| 14/03/2024 | 4.75p | 4.75p | 4.52p | 4.60p | 91765 |
| 13/03/2024 | 4.80p | 4.90p | 4.61p | 4.90p | 9624 |
| 12/03/2024 | 4.80p | 4.80p | 4.63p | 4.80p | 36000 |
| 11/03/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 6008 |
| 08/03/2024 | 4.98p | 5.00p | 4.70p | 4.80p | 214915 |
| 07/03/2024 | 5.03p | 5.25p | 4.70p | 4.70p | 115594 |
| 06/03/2024 | 5.03p | 5.03p | 4.87p | 5.03p | 117712 |
| 05/03/2024 | 5.03p | 5.03p | 4.80p | 5.03p | 204230 |
| 04/03/2024 | 5.03p | 5.03p | 4.87p | 4.90p | 320225 |
| 01/03/2024 | 5.03p | 5.03p | 4.86p | 5.03p | 207672 |
| 29/02/2024 | 5.03p | 5.10p | 5.03p | 5.03p | 1353 |
| 28/02/2024 | 5.03p | 5.18p | 5.00p | 5.03p | 100199 |
| 27/02/2024 | 5.13p | 5.13p | 5.00p | 5.03p | 215815 |
| 26/02/2024 | 5.13p | 5.25p | 5.07p | 5.13p | 1590 |
| 23/02/2024 | 5.25p | 5.25p | 5.00p | 5.13p | 15760 |
| 22/02/2024 | 5.25p | 5.50p | 5.09p | 5.25p | 77260 |
| 21/02/2024 | 5.25p | 5.25p | 5.09p | 5.25p | 16527 |
| 20/02/2024 | 5.25p | 5.32p | 5.25p | 5.25p | 7525 |
| 19/02/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 33502 |
| 16/02/2024 | 5.38p | 5.50p | 5.00p | 5.25p | 390039 |
| 15/02/2024 | 5.38p | 5.38p | 5.27p | 5.38p | 13052 |
| 14/02/2024 | 5.38p | 5.42p | 5.25p | 5.38p | 684738 |
| 13/02/2024 | 5.25p | 5.50p | 5.00p | 5.30p | 101424 |
| 12/02/2024 | 5.25p | 5.25p | 5.06p | 5.25p | 18258 |
| 09/02/2024 | 5.25p | 5.25p | 5.00p | 5.20p | 790 |
| 08/02/2024 | 5.25p | 5.33p | 5.25p | 5.25p | 19877 |
| 07/02/2024 | 5.38p | 5.50p | 5.11p | 5.25p | 496363 |
| 06/02/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 461747 |
| 05/02/2024 | 5.63p | 5.75p | 5.25p | 5.60p | 615881 |
| 02/02/2024 | 5.63p | 5.75p | 5.50p | 5.75p | 307470 |
| 01/02/2024 | 5.63p | 6.00p | 5.50p | 5.60p | 7025 |
| 31/01/2024 | 5.63p | 5.64p | 5.53p | 5.63p | 368734 |
| 30/01/2024 | 5.63p | 5.75p | 5.55p | 5.63p | 51447 |
| 29/01/2024 | 5.63p | 5.66p | 5.53p | 5.63p | 17000 |
| 26/01/2024 | 5.63p | 5.67p | 5.53p | 5.63p | 655290 |
| 25/01/2024 | 5.50p | 5.75p | 5.50p | 5.63p | 1553699 |
| 24/01/2024 | 5.63p | 5.75p | 5.25p | 5.50p | 189405 |
| 23/01/2024 | 5.63p | 5.63p | 5.51p | 5.63p | 227520 |
| 22/01/2024 | 5.63p | 5.73p | 5.50p | 5.63p | 1258815 |
| 19/01/2024 | 5.75p | 6.00p | 5.63p | 5.63p | 201005 |
| 18/01/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 886335 |
| 17/01/2024 | 5.75p | 5.79p | 5.58p | 5.75p | 11855 |
| 16/01/2024 | 5.88p | 6.00p | 5.75p | 5.75p | 484902 |
| 15/01/2024 | 5.88p | 5.93p | 5.77p | 5.88p | 248224 |
| 12/01/2024 | 5.75p | 5.93p | 5.75p | 5.88p | 2004415 |
| 11/01/2024 | 5.75p | 5.75p | 5.66p | 5.75p | 117754 |
| 10/01/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 52590 |
| 09/01/2024 | 5.88p | 6.00p | 5.75p | 5.75p | 378758 |
| 08/01/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 97874 |
| 05/01/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 13728 |
| 04/01/2024 | 5.88p | 5.88p | 5.75p | 5.88p | 1000 |
| 03/01/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 811556 |
| 02/01/2024 | 5.63p | 6.00p | 5.50p | 5.88p | 772640 |
| 29/12/2023 | 5.63p | 5.70p | 5.10p | 5.63p | 5483 |
| 28/12/2023 | 5.63p | 5.75p | 5.50p | 5.63p | 745995 |
| 27/12/2023 | 5.63p | 5.75p | 5.50p | 5.63p | 15208 |
| 22/12/2023 | 5.63p | 5.75p | 5.50p | 5.63p | 112700 |
| 21/12/2023 | 5.75p | 6.00p | 5.63p | 5.70p | 662827 |
| 20/12/2023 | 5.75p | 6.00p | 5.68p | 5.88p | 460374 |
| 19/12/2023 | 5.88p | 6.00p | 5.75p | 5.88p | 740332 |
| 18/12/2023 | 6.25p | 6.65p | 5.76p | 5.88p | 365113 |
| 15/12/2023 | 6.25p | 6.50p | 6.00p | 6.15p | 165566 |
| 14/12/2023 | 6.25p | 6.65p | 6.24p | 6.65p | 93721 |
| 13/12/2023 | 6.00p | 6.25p | 6.00p | 6.25p | 100668 |
| 12/12/2023 | 6.00p | 6.22p | 5.93p | 6.00p | 552868 |
| 11/12/2023 | 6.25p | 6.25p | 5.75p | 6.15p | 1348172 |
| 08/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 3928 |
| 07/12/2023 | 6.13p | 6.50p | 6.13p | 6.25p | 1332614 |
| 06/12/2023 | 5.88p | 6.30p | 5.88p | 6.13p | 1474581 |
| 05/12/2023 | 5.63p | 6.00p | 5.52p | 5.88p | 1770136 |
| 04/12/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 161039 |
| 01/12/2023 | 7.25p | 7.50p | 6.50p | 7.00p | 31557 |
| 30/11/2023 | 7.25p | 7.50p | 6.55p | 6.55p | 18115 |
| 29/11/2023 | 7.25p | 7.25p | 7.05p | 7.25p | 32910 |
| 28/11/2023 | 7.25p | 7.65p | 7.00p | 7.25p | 43552 |
| 27/11/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 26735 |
| 24/11/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 22044 |
| 23/11/2023 | 7.50p | 7.54p | 7.00p | 7.25p | 77695 |
| 22/11/2023 | 6.75p | 7.00p | 6.60p | 6.75p | 997103 |
| 21/11/2023 | 6.50p | 7.00p | 6.25p | 6.75p | 659455 |
| 20/11/2023 | 6.00p | 6.50p | 6.00p | 6.50p | 247277 |
| 17/11/2023 | 6.25p | 6.50p | 6.00p | 6.00p | 197308 |
| 16/11/2023 | 6.25p | 6.50p | 6.13p | 6.25p | 74988 |
| 15/11/2023 | 6.25p | 6.50p | 6.08p | 6.50p | 165022 |
| 14/11/2023 | 6.25p | 6.25p | 6.08p | 6.25p | 3218 |
| 13/11/2023 | 6.25p | 6.50p | 6.00p | 6.50p | 742108 |
| 10/11/2023 | 5.25p | 6.50p | 5.14p | 6.25p | 1395385 |
| 09/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 116012 |
| 08/11/2023 | 5.00p | 5.50p | 4.71p | 5.25p | 570347 |
| 07/11/2023 | 4.42p | 5.00p | 4.35p | 4.93p | 179781 |
| 06/11/2023 | 4.48p | 5.00p | 4.26p | 4.84p | 6989 |
| 03/11/2023 | 4.48p | 4.99p | 4.02p | 4.50p | 23131 |
| 02/11/2023 | 4.50p | 5.00p | 4.02p | 4.59p | 123716 |
| 01/11/2023 | 4.50p | 5.07p | 4.22p | 4.54p | 116794 |
*Close Price adjusted for both dividends and splits