Chaarat Gold Holdings Ltd. (DI) (CGH) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chaarat Gold Holdings Ltd. (DI)

Date Open High Low Close* Volume
20/09/2016 6.75p 6.82p 5.75p 5.89p 1426157
19/09/2016 7.49p 7.49p 7.21p 7.31p 65915
16/09/2016 7.00p 7.00p 6.96p 6.96p 85714
15/09/2016 7.11p 7.37p 7.10p 7.37p 308306
14/09/2016 7.40p 7.40p 7.30p 7.30p 67567
13/09/2016 7.10p 7.25p 7.10p 7.10p 42255
12/09/2016 7.14p 7.22p 7.14p 7.14p 121513
09/09/2016 7.21p 7.40p 7.20p 7.30p 272655
08/09/2016 7.25p 7.85p 7.25p 7.85p 1500
07/09/2016 7.25p 7.35p 7.25p 7.35p 10000
06/09/2016 7.25p 7.81p 7.25p 7.81p 42798
05/09/2016 7.03p 8.21p 7.03p 7.81p 117810
02/09/2016 7.09p 7.75p 7.09p 7.75p 22987
01/09/2016 7.00p 7.35p 7.00p 7.35p 29335
31/08/2016 7.26p 7.38p 7.26p 7.26p 92068
30/08/2016 7.40p 7.40p 7.31p 7.35p 358339
26/08/2016 7.33p 7.92p 7.33p 7.92p 44140
25/08/2016 7.50p 8.00p 7.50p 8.00p 50000
24/08/2016 7.75p 8.00p 7.75p 8.00p 64692
23/08/2016 7.50p 8.13p 7.25p 8.13p 359221
22/08/2016 7.60p 8.05p 7.52p 8.05p 10049
19/08/2016 7.51p 8.12p 7.51p 8.12p 24000
18/08/2016 7.61p 8.05p 7.61p 8.05p 80564
17/08/2016 7.94p 7.97p 7.76p 7.97p 43724
16/08/2016 8.25p 8.25p 7.51p 8.00p 132031
15/08/2016 7.71p 7.76p 7.53p 7.53p 273922
12/08/2016 7.51p 7.65p 7.50p 7.50p 6000
11/08/2016 7.75p 7.63p 7.50p 7.50p 0
10/08/2016 7.75p 7.97p 7.50p 7.63p 434382
09/08/2016 8.00p 8.00p 7.75p 7.75p 29909
08/08/2016 7.45p 7.82p 7.16p 7.63p 129175
05/08/2016 7.40p 7.50p 7.40p 7.40p 126410
04/08/2016 7.16p 7.90p 7.16p 7.63p 67295
03/08/2016 7.25p 7.90p 7.25p 7.50p 18792
02/08/2016 7.16p 7.90p 7.16p 7.16p 50538
01/08/2016 7.30p 7.38p 6.89p 7.38p 57789
29/07/2016 7.30p 7.95p 7.30p 7.63p 25739
28/07/2016 7.99p 7.99p 7.26p 7.50p 120692
27/07/2016 7.68p 7.99p 7.01p 7.50p 28447
26/07/2016 7.74p 7.25p 7.13p 7.13p 0
25/07/2016 7.74p 7.74p 6.51p 7.25p 12064
22/07/2016 7.57p 7.57p 7.30p 7.45p 159777
21/07/2016 7.91p 8.63p 7.00p 7.50p 498277
20/07/2016 8.44p 8.62p 8.44p 8.62p 46000
19/07/2016 8.50p 8.50p 8.25p 8.25p 212
18/07/2016 8.44p 8.63p 8.15p 8.25p 89192
15/07/2016 8.50p 8.50p 7.86p 8.25p 68423
14/07/2016 8.76p 8.95p 8.10p 8.50p 244651
13/07/2016 9.25p 9.25p 8.60p 9.00p 47868
12/07/2016 8.80p 8.80p 8.34p 8.50p 167533
11/07/2016 8.60p 8.75p 8.35p 8.70p 101945
08/07/2016 8.50p 9.00p 8.26p 8.50p 143095
07/07/2016 8.75p 8.75p 8.31p 8.38p 21320
06/07/2016 8.70p 9.15p 8.31p 8.38p 329812
05/07/2016 8.94p 8.94p 8.73p 8.93p 41706
04/07/2016 8.00p 9.19p 8.00p 8.93p 793395
01/07/2016 7.75p 8.21p 7.75p 7.75p 373261
30/06/2016 7.50p 7.94p 7.32p 7.94p 431138
29/06/2016 8.07p 8.07p 7.30p 7.75p 121423
28/06/2016 7.59p 8.50p 7.01p 7.88p 494980
27/06/2016 6.75p 7.60p 6.62p 7.15p 748078
24/06/2016 6.25p 6.50p 6.22p 6.50p 893577
23/06/2016 6.01p 6.25p 6.01p 6.25p 344
22/06/2016 6.00p 6.25p 6.00p 6.25p 423235
21/06/2016 6.01p 6.25p 6.01p 6.25p 16822
20/06/2016 6.00p 6.21p 5.94p 6.00p 246113
17/06/2016 6.00p 6.25p 6.00p 6.25p 366801
16/06/2016 6.02p 6.14p 6.02p 6.06p 175752
15/06/2016 6.00p 6.12p 6.00p 6.12p 235000
14/06/2016 6.11p 6.49p 6.10p 6.20p 442924
13/06/2016 6.10p 6.11p 6.00p 6.00p 428970
10/06/2016 6.08p 6.27p 6.02p 6.27p 137635
09/06/2016 6.00p 6.15p 6.00p 6.12p 43134
08/06/2016 6.02p 6.11p 6.02p 6.11p 27458
07/06/2016 6.06p 6.08p 6.01p 6.08p 0
06/06/2016 6.06p 6.20p 6.01p 6.01p 158397
03/06/2016 6.01p 6.48p 6.01p 6.25p 109274
02/06/2016 6.01p 6.25p 6.01p 6.25p 29356
01/06/2016 6.01p 6.25p 6.01p 6.25p 3174
31/05/2016 6.01p 6.25p 6.01p 6.25p 2000
27/05/2016 6.01p 6.05p 6.00p 6.00p 102962
26/05/2016 6.05p 6.28p 6.05p 6.25p 67560
25/05/2016 6.05p 6.25p 6.25p 6.25p 0
24/05/2016 6.05p 6.30p 6.05p 6.25p 65565
23/05/2016 6.03p 6.25p 6.03p 6.25p 76000
20/05/2016 6.01p 6.13p 6.00p 6.00p 95147
19/05/2016 6.13p 6.37p 6.13p 6.25p 50016
18/05/2016 6.15p 6.49p 6.13p 6.25p 263015
17/05/2016 6.15p 6.25p 6.08p 6.13p 270654
16/05/2016 6.01p 6.40p 6.00p 6.00p 308619
13/05/2016 6.15p 6.15p 6.04p 6.13p 1774
12/05/2016 6.40p 6.40p 6.10p 6.10p 630124
11/05/2016 6.10p 6.20p 6.10p 6.20p 20000
10/05/2016 6.02p 6.20p 6.00p 6.00p 148488
09/05/2016 6.21p 6.39p 6.10p 6.21p 246392
06/05/2016 6.50p 6.50p 6.31p 6.47p 65840
05/05/2016 6.30p 6.55p 6.30p 6.31p 211246
04/05/2016 6.74p 6.74p 6.34p 6.54p 713083
03/05/2016 6.50p 6.69p 6.33p 6.50p 1268352
29/04/2016 6.39p 6.74p 6.31p 6.50p 509235
28/04/2016 6.26p 6.46p 6.01p 6.46p 993747
27/04/2016 6.25p 6.50p 6.25p 6.50p 1654
26/04/2016 6.26p 6.73p 6.26p 6.50p 76903
25/04/2016 6.25p 6.34p 6.20p 6.25p 973311
22/04/2016 6.35p 6.41p 6.25p 6.25p 457062
21/04/2016 7.00p 7.33p 5.81p 6.35p 2864105
20/04/2016 7.00p 7.00p 6.37p 6.75p 2127889
19/04/2016 7.00p 7.50p 6.81p 7.00p 13096771
18/04/2016 7.00p 7.00p 6.36p 6.88p 1082303
15/04/2016 6.35p 6.63p 6.35p 6.50p 52064
14/04/2016 6.99p 7.00p 6.35p 6.63p 83630
13/04/2016 6.30p 7.02p 6.30p 6.50p 251045
12/04/2016 6.25p 6.98p 6.25p 6.75p 163358
11/04/2016 6.50p 6.50p 6.45p 6.50p 70000
08/04/2016 6.00p 6.25p 6.00p 6.25p 199173
07/04/2016 6.50p 6.50p 6.00p 6.25p 266550
06/04/2016 6.13p 6.38p 6.13p 6.25p 25311
05/04/2016 6.40p 6.63p 6.40p 6.63p 75151
04/04/2016 6.35p 6.35p 6.13p 6.25p 23306
01/04/2016 6.00p 6.35p 6.00p 6.25p 116696
31/03/2016 6.50p 6.50p 6.15p 6.25p 11000
30/03/2016 6.15p 6.39p 6.15p 6.25p 45785
29/03/2016 6.30p 6.49p 6.13p 6.25p 273261
24/03/2016 6.50p 6.50p 6.37p 6.50p 27065
23/03/2016 6.26p 6.55p 6.25p 6.51p 198108
22/03/2016 6.30p 6.75p 6.30p 6.75p 130000
21/03/2016 7.00p 7.00p 6.63p 6.63p 9127
18/03/2016 6.91p 6.91p 6.90p 6.90p 23235
17/03/2016 6.92p 6.92p 6.80p 6.90p 457688
16/03/2016 6.80p 6.90p 6.80p 6.90p 130489
15/03/2016 6.80p 6.94p 6.80p 6.90p 125100
14/03/2016 6.90p 6.90p 6.88p 6.90p 56000
11/03/2016 6.75p 6.89p 6.44p 6.88p 807546
10/03/2016 6.75p 6.75p 5.85p 6.75p 475000
09/03/2016 6.60p 6.85p 6.55p 6.75p 77782
08/03/2016 6.60p 6.76p 6.56p 6.76p 257283
07/03/2016 6.55p 6.76p 6.55p 6.76p 66195
04/03/2016 6.51p 6.81p 6.32p 6.76p 17257
03/03/2016 6.70p 6.91p 6.70p 6.75p 72218
02/03/2016 6.70p 6.89p 6.55p 6.85p 279780
01/03/2016 7.00p 7.00p 6.50p 6.50p 19577
29/02/2016 6.50p 6.75p 6.50p 6.75p 22938
26/02/2016 6.25p 6.96p 6.25p 6.75p 229377
25/02/2016 7.00p 7.00p 6.75p 6.88p 83539
24/02/2016 7.00p 7.00p 6.88p 6.88p 409029
23/02/2016 6.45p 7.00p 6.45p 6.73p 222604
22/02/2016 6.99p 6.99p 6.38p 6.38p 21184
19/02/2016 6.74p 6.96p 6.11p 6.37p 101642
18/02/2016 6.20p 6.25p 6.25p 6.25p 0
17/02/2016 6.20p 6.25p 6.20p 6.25p 0
16/02/2016 6.20p 6.20p 5.98p 6.20p 31000
15/02/2016 6.20p 6.46p 5.82p 5.98p 311567
12/02/2016 6.75p 6.99p 6.23p 6.45p 497535
11/02/2016 5.98p 6.11p 5.34p 6.05p 577645
10/02/2016 5.38p 5.38p 5.38p 5.38p 1700000
09/02/2016 5.49p 5.50p 5.00p 5.00p 326575
08/02/2016 5.00p 5.41p 4.80p 5.28p 376322
05/02/2016 4.90p 4.90p 4.75p 4.88p 194823
04/02/2016 5.00p 5.50p 4.66p 4.75p 266012
03/02/2016 5.63p 6.12p 5.07p 5.38p 283217
02/02/2016 6.15p 5.75p 5.63p 5.63p 0
01/02/2016 6.15p 6.15p 5.75p 5.75p 16575
29/01/2016 6.13p 6.13p 5.61p 5.75p 22196
28/01/2016 4.80p 6.01p 4.80p 5.75p 161080
27/01/2016 5.50p 5.50p 5.00p 5.15p 446774
26/01/2016 4.96p 5.04p 4.96p 4.96p 250775
25/01/2016 4.50p 5.50p 4.50p 4.95p 264748
22/01/2016 4.50p 4.75p 4.25p 4.75p 292961
21/01/2016 4.80p 4.87p 4.63p 4.63p 469901
20/01/2016 4.85p 5.04p 4.80p 4.93p 363949
19/01/2016 5.50p 5.50p 5.00p 5.00p 818586
18/01/2016 5.50p 6.00p 5.38p 5.38p 305287
15/01/2016 5.75p 5.98p 5.75p 5.75p 39382
14/01/2016 6.00p 6.02p 5.75p 6.00p 74039
13/01/2016 6.49p 6.49p 6.00p 6.25p 192975
12/01/2016 6.40p 6.40p 5.82p 6.03p 240745
11/01/2016 6.00p 6.30p 5.97p 6.10p 296987
08/01/2016 6.10p 6.37p 5.50p 6.20p 649000
07/01/2016 6.00p 6.00p 5.80p 6.00p 152000
06/01/2016 6.40p 6.60p 6.40p 6.47p 68070
05/01/2016 6.99p 6.99p 6.03p 6.60p 41564
04/01/2016 6.00p 7.00p 6.00p 6.25p 473404
31/12/2015 5.78p 5.78p 5.75p 5.75p 8451
30/12/2015 5.40p 5.75p 5.10p 5.75p 419832
29/12/2015 5.50p 5.50p 5.00p 5.20p 422116
24/12/2015 6.01p 6.60p 5.75p 5.75p 156702
23/12/2015 6.20p 6.48p 6.20p 6.48p 250000
22/12/2015 6.21p 6.50p 6.21p 6.25p 15655
21/12/2015 6.21p 6.50p 6.19p 6.50p 39573
18/12/2015 6.24p 6.51p 6.20p 6.51p 256000
17/12/2015 6.24p 6.50p 6.24p 6.50p 86357
16/12/2015 6.25p 6.48p 6.25p 6.48p 4000
15/12/2015 6.25p 6.51p 6.25p 6.51p 15000
14/12/2015 6.50p 6.50p 6.25p 6.50p 32435
11/12/2015 6.75p 6.99p 6.22p 6.50p 52000
10/12/2015 6.21p 6.51p 6.21p 6.51p 9681
09/12/2015 7.00p 7.00p 6.31p 6.50p 25000
08/12/2015 7.00p 7.38p 7.00p 7.25p 240000
07/12/2015 7.00p 7.38p 7.00p 7.38p 281188
04/12/2015 7.80p 7.80p 7.30p 7.50p 25376

*Close Price adjusted for both dividends and splits