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
17/06/2021 28.00p 28.80p 27.10p 28.30p 292252
16/06/2021 29.00p 29.00p 27.20p 27.20p 207527
15/06/2021 28.80p 29.00p 27.36p 28.80p 238811
14/06/2021 28.40p 29.00p 27.40p 27.40p 848643
11/06/2021 27.70p 28.64p 27.10p 28.10p 1114936
10/06/2021 27.50p 28.00p 26.24p 28.00p 937055
09/06/2021 27.40p 27.40p 26.53p 26.90p 641382
08/06/2021 27.60p 27.60p 25.90p 26.80p 1723007
07/06/2021 24.80p 27.53p 24.80p 26.55p 622275
04/06/2021 25.00p 25.40p 24.70p 24.90p 145089
03/06/2021 26.20p 26.50p 24.10p 24.10p 318188
02/06/2021 27.60p 27.60p 26.20p 26.50p 63376
01/06/2021 25.80p 27.70p 25.50p 27.50p 366938
31/05/2021 24.50p 26.58p 21.92p 26.20p 3227630
28/05/2021 24.50p 26.58p 21.92p 26.20p 3227630
27/05/2021 23.00p 25.00p 22.90p 24.60p 1135779
26/05/2021 21.80p 23.00p 21.50p 23.00p 3315056
25/05/2021 22.60p 22.89p 21.90p 22.65p 2801767
24/05/2021 24.00p 24.25p 23.15p 24.00p 586031
21/05/2021 24.00p 24.00p 23.00p 23.35p 287553
20/05/2021 23.90p 24.03p 22.61p 23.60p 362792
19/05/2021 24.50p 24.50p 23.75p 23.75p 138068
18/05/2021 25.10p 25.81p 24.00p 24.20p 395557
17/05/2021 26.50p 26.50p 25.40p 25.50p 25920
14/05/2021 26.40p 26.40p 25.20p 25.20p 14117
13/05/2021 25.00p 26.74p 25.00p 25.75p 87245
12/05/2021 25.90p 25.90p 25.00p 25.00p 65148
11/05/2021 25.50p 26.40p 25.00p 25.10p 379699
10/05/2021 27.30p 27.30p 25.79p 26.60p 63160
07/05/2021 26.00p 27.20p 25.51p 26.20p 255576
06/05/2021 26.90p 27.00p 25.95p 25.95p 442265
05/05/2021 26.50p 26.80p 25.63p 26.80p 71210
04/05/2021 24.90p 26.80p 24.89p 26.15p 498146
03/05/2021 24.80p 25.40p 24.12p 24.95p 41978
30/04/2021 24.80p 25.40p 24.12p 24.95p 41978
29/04/2021 26.50p 26.50p 24.00p 24.75p 729989
28/04/2021 25.80p 26.40p 25.00p 26.10p 292450
27/04/2021 27.10p 27.10p 25.05p 25.50p 439218
26/04/2021 27.10p 27.10p 25.57p 27.00p 4826
23/04/2021 25.50p 27.10p 25.50p 26.50p 282593
22/04/2021 27.20p 27.40p 25.70p 27.40p 192227
21/04/2021 28.10p 28.10p 25.80p 26.90p 209242
20/04/2021 28.60p 28.90p 27.60p 28.00p 292744
19/04/2021 30.00p 30.00p 28.31p 28.50p 374538
16/04/2021 31.40p 31.40p 30.00p 30.90p 291262
15/04/2021 29.60p 31.00p 29.60p 30.00p 828455
14/04/2021 30.00p 31.47p 28.61p 30.80p 689393
13/04/2021 28.50p 30.46p 28.50p 29.45p 1118944
12/04/2021 28.00p 28.79p 27.20p 28.30p 643867
09/04/2021 25.60p 27.88p 25.60p 27.00p 1089297
08/04/2021 24.90p 26.00p 24.90p 25.60p 1039027
07/04/2021 23.60p 24.30p 23.50p 23.90p 35395
06/04/2021 24.00p 25.60p 23.60p 23.90p 463487
02/04/2021 24.10p 25.56p 24.10p 24.85p 4358
01/04/2021 24.10p 25.56p 24.10p 24.85p 4358
31/03/2021 24.40p 25.70p 24.10p 24.85p 34136
30/03/2021 25.60p 25.70p 24.55p 24.55p 11784
29/03/2021 24.60p 25.05p 24.60p 25.05p 4100
26/03/2021 24.80p 25.70p 24.20p 24.90p 500135
25/03/2021 24.90p 24.90p 24.85p 24.85p 12822
24/03/2021 24.20p 25.60p 24.10p 25.00p 156100
23/03/2021 25.60p 25.60p 24.30p 25.00p 54535
22/03/2021 25.60p 25.60p 24.50p 25.05p 2721
19/03/2021 25.70p 25.70p 24.20p 25.25p 139940
18/03/2021 25.90p 25.90p 24.60p 25.35p 42033
17/03/2021 24.20p 25.50p 24.20p 25.50p 45315
16/03/2021 24.00p 24.90p 24.00p 24.90p 28652
15/03/2021 25.00p 25.00p 24.14p 24.55p 3955
12/03/2021 25.00p 25.00p 24.02p 24.50p 49795
11/03/2021 24.20p 24.90p 24.20p 24.45p 40091
10/03/2021 24.90p 24.90p 24.10p 24.70p 71220
09/03/2021 24.80p 25.00p 24.10p 24.80p 66776
08/03/2021 24.30p 25.90p 24.30p 24.60p 37804
05/03/2021 25.50p 26.30p 24.10p 24.60p 396924
04/03/2021 25.10p 26.28p 25.10p 25.90p 620894
03/03/2021 27.00p 27.00p 25.40p 26.10p 22470
02/03/2021 27.40p 27.40p 25.50p 25.75p 62118
01/03/2021 25.20p 26.85p 25.20p 26.10p 117627
26/02/2021 25.20p 27.00p 25.20p 26.40p 37875
25/02/2021 26.90p 27.00p 25.00p 27.00p 899654
24/02/2021 27.80p 27.80p 26.60p 27.20p 7946
23/02/2021 28.00p 28.00p 26.40p 26.40p 54747
22/02/2021 26.80p 27.90p 26.10p 26.85p 135491
19/02/2021 28.90p 29.84p 26.10p 26.45p 106173
18/02/2021 29.80p 29.90p 27.50p 27.75p 585285
17/02/2021 28.00p 28.42p 28.00p 28.00p 350181
16/02/2021 29.90p 29.90p 28.00p 28.50p 489171
15/02/2021 29.90p 29.90p 28.10p 29.00p 478379
12/02/2021 29.00p 30.00p 27.10p 29.50p 2055362
11/02/2021 28.80p 28.80p 27.10p 28.00p 40056
10/02/2021 27.50p 28.40p 26.55p 27.60p 223435
09/02/2021 28.40p 28.40p 26.10p 26.80p 579369
08/02/2021 26.40p 27.60p 26.00p 27.20p 234249
05/02/2021 26.40p 27.90p 25.10p 26.70p 280265
04/02/2021 28.40p 28.40p 26.30p 26.45p 132831
03/02/2021 27.00p 29.08p 27.00p 27.90p 101069
02/02/2021 29.00p 29.80p 27.00p 27.70p 11998
01/02/2021 29.20p 29.20p 27.23p 28.05p 19553
29/01/2021 29.80p 29.80p 27.40p 27.85p 178909
28/01/2021 29.30p 29.66p 29.00p 29.05p 165994
27/01/2021 28.90p 29.80p 28.90p 29.30p 82550
26/01/2021 30.00p 30.00p 27.50p 29.30p 214524
25/01/2021 26.80p 29.90p 26.80p 29.05p 310907
22/01/2021 27.40p 29.00p 25.80p 27.60p 352243
21/01/2021 26.40p 27.30p 25.65p 26.20p 143298
20/01/2021 24.10p 26.22p 24.10p 25.90p 62697
19/01/2021 24.00p 25.90p 22.70p 25.00p 193324
18/01/2021 25.00p 25.00p 23.72p 25.00p 71355
15/01/2021 24.50p 25.00p 22.94p 24.50p 312758
14/01/2021 23.80p 24.80p 23.05p 23.40p 146961
13/01/2021 23.30p 24.05p 22.10p 23.10p 302304
12/01/2021 22.00p 24.80p 22.00p 23.60p 37556
11/01/2021 24.80p 24.80p 22.10p 22.30p 244211
08/01/2021 23.10p 23.70p 21.90p 22.75p 367516
07/01/2021 23.90p 24.40p 23.20p 23.25p 193372
06/01/2021 21.50p 23.90p 20.95p 22.90p 441264
05/01/2021 23.30p 23.50p 21.60p 21.65p 554622
04/01/2021 24.00p 24.00p 22.60p 23.20p 164114
31/12/2020 24.00p 24.00p 22.10p 23.05p 84661
30/12/2020 22.90p 24.00p 22.10p 23.25p 341000
29/12/2020 23.20p 24.44p 22.00p 23.00p 316303
24/12/2020 24.00p 24.42p 22.75p 22.75p 153403
23/12/2020 24.90p 25.00p 23.70p 23.95p 203359
22/12/2020 25.80p 25.90p 24.80p 24.85p 164075
21/12/2020 25.00p 27.63p 24.90p 25.35p 370809
18/12/2020 27.70p 27.70p 25.00p 25.65p 38600
17/12/2020 27.70p 27.70p 25.13p 25.65p 123986
16/12/2020 26.50p 27.70p 26.00p 26.35p 49635
15/12/2020 24.90p 26.90p 24.90p 25.15p 33107
14/12/2020 27.00p 27.00p 25.10p 25.80p 97692
11/12/2020 26.20p 27.50p 25.50p 26.40p 21047
10/12/2020 26.20p 26.20p 25.25p 25.55p 15249
09/12/2020 25.10p 27.82p 25.10p 26.35p 36112
08/12/2020 25.10p 28.00p 25.00p 26.50p 18520
07/12/2020 27.90p 27.90p 25.10p 26.50p 36226
04/12/2020 25.10p 27.35p 25.10p 26.20p 24963
03/12/2020 26.10p 27.70p 26.10p 26.40p 24254
02/12/2020 27.80p 27.80p 25.10p 26.85p 92962
01/12/2020 27.70p 27.70p 26.50p 26.80p 50766
30/11/2020 26.90p 27.15p 26.90p 27.15p 15460
27/11/2020 27.60p 27.70p 26.60p 27.20p 64567
26/11/2020 27.70p 27.70p 25.27p 25.55p 46066
25/11/2020 26.00p 27.20p 26.00p 26.35p 48784
24/11/2020 26.10p 27.70p 25.00p 25.85p 134134
23/11/2020 30.10p 31.00p 26.40p 27.10p 191486
20/11/2020 28.50p 31.90p 28.50p 31.00p 276591
19/11/2020 28.80p 29.20p 27.52p 29.20p 131651
18/11/2020 27.50p 28.80p 27.10p 27.65p 51766
17/11/2020 28.80p 28.80p 26.20p 27.00p 50514
16/11/2020 27.10p 28.44p 27.10p 27.55p 17588
13/11/2020 27.00p 28.80p 26.50p 27.50p 44229
12/11/2020 30.00p 30.00p 26.00p 26.35p 730187
10/11/2020 22.90p 25.80p 22.22p 24.20p 337057
09/11/2020 23.60p 25.80p 22.00p 22.15p 193717
06/11/2020 25.00p 25.55p 23.90p 23.90p 201880
05/11/2020 25.50p 25.55p 24.80p 24.80p 97418
04/11/2020 24.70p 25.60p 24.70p 25.00p 11350
03/11/2020 25.90p 25.90p 24.60p 25.35p 56118
02/11/2020 24.00p 25.60p 24.00p 24.55p 38014
30/10/2020 24.00p 25.60p 24.00p 24.25p 35686
29/10/2020 25.90p 25.90p 24.50p 24.50p 17716
28/10/2020 25.60p 25.90p 23.50p 24.45p 290944
27/10/2020 25.10p 26.84p 24.00p 25.10p 132584
26/10/2020 26.00p 27.33p 25.10p 25.75p 320619
23/10/2020 27.40p 27.40p 26.10p 26.25p 38990
22/10/2020 28.50p 29.40p 25.16p 26.75p 391145
21/10/2020 28.50p 30.40p 28.50p 29.35p 61572
20/10/2020 31.00p 31.00p 28.50p 28.50p 181120
19/10/2020 31.00p 31.20p 30.40p 30.70p 139819
16/10/2020 31.00p 32.50p 31.00p 31.60p 13084
15/10/2020 31.50p 32.50p 31.50p 31.50p 15000
14/10/2020 31.60p 32.90p 31.20p 31.20p 58755
13/10/2020 32.10p 33.62p 32.00p 32.20p 107612
12/10/2020 33.90p 33.90p 32.10p 32.50p 21531
09/10/2020 32.60p 33.30p 31.00p 32.35p 299584
08/10/2020 31.50p 33.38p 31.00p 31.40p 95966
07/10/2020 32.20p 32.80p 32.20p 32.80p 6200
06/10/2020 32.20p 32.80p 31.50p 32.80p 0
05/10/2020 32.20p 32.80p 31.50p 31.50p 48820
02/10/2020 32.00p 32.80p 31.60p 32.50p 70495
01/10/2020 31.90p 32.35p 31.15p 31.50p 171939
30/09/2020 33.00p 33.00p 30.30p 31.10p 160618
29/09/2020 33.90p 33.90p 33.01p 33.25p 17865
28/09/2020 33.50p 33.51p 33.00p 33.25p 48032
25/09/2020 34.90p 35.00p 33.90p 33.90p 107797
24/09/2020 34.00p 34.01p 33.60p 33.85p 37274
23/09/2020 36.10p 36.44p 34.25p 34.25p 80890
22/09/2020 35.90p 36.00p 35.05p 35.40p 44740
21/09/2020 36.10p 38.48p 34.15p 34.50p 155415
18/09/2020 36.60p 38.90p 36.00p 37.45p 220106
17/09/2020 38.40p 38.50p 35.10p 36.45p 308722
16/09/2020 37.40p 37.40p 35.10p 37.00p 171163
15/09/2020 37.30p 37.40p 35.62p 36.30p 36400
14/09/2020 37.00p 39.22p 35.39p 36.35p 447612
11/09/2020 39.00p 39.00p 36.00p 36.00p 214714
10/09/2020 39.10p 40.17p 39.00p 39.35p 166321
09/09/2020 39.10p 40.14p 39.00p 39.00p 256557
08/09/2020 39.00p 40.20p 39.00p 39.00p 182012
07/09/2020 40.00p 40.74p 39.00p 39.00p 214330
04/09/2020 39.90p 40.00p 39.00p 39.25p 306575

*Close Price adjusted for both dividends and splits