Shanta Gold Ltd. (SHG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shanta Gold Ltd.

Date Open High Low Close* Volume
23/09/2015 5.00p 5.70p 5.00p 5.63p 1802242
22/09/2015 4.38p 5.20p 4.38p 5.00p 3119610
21/09/2015 4.38p 4.50p 4.35p 4.38p 6438812
18/09/2015 4.25p 4.50p 4.13p 4.38p 32306276
17/09/2015 4.25p 4.50p 4.00p 4.25p 1715939
16/09/2015 4.13p 4.17p 4.06p 4.13p 80561
15/09/2015 4.13p 4.17p 4.06p 4.13p 21190
14/09/2015 4.13p 4.25p 4.03p 4.13p 882137
11/09/2015 4.13p 4.13p 4.00p 4.13p 184566
10/09/2015 4.38p 4.38p 4.03p 4.13p 383896
09/09/2015 4.38p 4.38p 4.30p 4.38p 4000
08/09/2015 4.63p 4.63p 4.28p 4.38p 60219
07/09/2015 4.63p 4.63p 4.52p 4.63p 37887
04/09/2015 4.63p 4.63p 4.55p 4.63p 264271
03/09/2015 4.63p 4.63p 4.50p 4.63p 226557
02/09/2015 4.63p 4.68p 4.50p 4.63p 472742
01/09/2015 4.38p 4.64p 4.38p 4.63p 1935869
28/08/2015 4.75p 4.76p 4.55p 4.63p 115592
27/08/2015 4.75p 5.25p 4.75p 4.75p 246468
26/08/2015 4.75p 4.81p 4.62p 4.75p 54941
25/08/2015 4.75p 4.84p 4.60p 4.75p 890031
24/08/2015 4.50p 4.81p 4.36p 4.75p 1382892
21/08/2015 4.50p 4.75p 4.50p 4.50p 108000
20/08/2015 4.38p 4.70p 4.25p 4.50p 2508679
19/08/2015 4.88p 4.88p 4.50p 4.63p 562043
18/08/2015 5.13p 5.14p 4.77p 4.88p 1127735
17/08/2015 5.13p 5.18p 5.12p 5.13p 7432
14/08/2015 5.13p 5.18p 5.08p 5.13p 18500
13/08/2015 5.13p 5.21p 5.06p 5.13p 268691
12/08/2015 5.38p 5.53p 5.03p 5.13p 625656
11/08/2015 5.63p 5.65p 5.58p 5.63p 38744
10/08/2015 5.63p 5.63p 5.63p 5.63p 0
07/08/2015 5.63p 5.63p 5.53p 5.63p 26889
06/08/2015 5.63p 5.63p 5.52p 5.63p 105000
05/08/2015 5.63p 5.63p 5.56p 5.63p 186188
04/08/2015 5.63p 5.75p 5.55p 5.63p 383000
03/08/2015 5.63p 5.75p 5.60p 5.63p 58482
31/07/2015 5.75p 5.75p 5.63p 5.63p 92469
30/07/2015 5.88p 6.00p 5.75p 5.88p 317759
29/07/2015 5.88p 6.00p 5.81p 5.88p 271499
28/07/2015 5.88p 5.88p 5.75p 5.88p 40500
27/07/2015 5.63p 5.95p 5.63p 5.88p 1044598
24/07/2015 5.63p 6.00p 5.53p 5.63p 169208
23/07/2015 5.63p 5.75p 5.63p 5.63p 10000
22/07/2015 5.63p 5.75p 5.53p 5.63p 270000
21/07/2015 5.63p 5.75p 5.60p 5.63p 284599
20/07/2015 5.63p 5.66p 5.50p 5.63p 749926
17/07/2015 5.63p 5.75p 5.50p 5.63p 644765
16/07/2015 5.63p 5.63p 5.50p 5.63p 25000
15/07/2015 5.63p 5.63p 5.40p 5.63p 345294
14/07/2015 5.63p 5.63p 5.50p 5.63p 489668
13/07/2015 5.75p 6.00p 5.58p 5.63p 217391
10/07/2015 5.75p 5.75p 5.70p 5.75p 10000
09/07/2015 5.75p 5.75p 5.63p 5.75p 159947
08/07/2015 6.13p 6.13p 5.61p 5.75p 632700
07/07/2015 6.13p 6.13p 6.02p 6.13p 150000
06/07/2015 6.13p 6.13p 5.88p 6.13p 108746
03/07/2015 6.13p 6.18p 6.11p 6.13p 325452
02/07/2015 6.13p 6.25p 6.00p 6.13p 158156
01/07/2015 6.38p 6.38p 6.00p 6.13p 575947
30/06/2015 6.63p 6.63p 6.38p 6.38p 668966
29/06/2015 6.63p 6.75p 6.51p 6.63p 455699
26/06/2015 6.63p 6.63p 6.55p 6.63p 65096
25/06/2015 6.63p 6.63p 6.55p 6.63p 108969
24/06/2015 6.63p 6.63p 6.55p 6.63p 10000
23/06/2015 6.88p 6.88p 6.55p 6.63p 123083
22/06/2015 6.88p 6.88p 6.75p 6.88p 74449
19/06/2015 6.75p 6.88p 6.75p 6.88p 331000
18/06/2015 6.75p 6.76p 6.55p 6.75p 121000
17/06/2015 6.75p 6.75p 6.63p 6.75p 0
16/06/2015 6.75p 6.78p 6.75p 6.75p 182920
15/06/2015 6.75p 7.00p 6.55p 6.75p 856671
12/06/2015 6.75p 6.78p 6.50p 6.75p 331560
11/06/2015 6.88p 6.88p 6.55p 6.75p 356416
10/06/2015 6.88p 7.25p 6.50p 6.88p 784440
09/06/2015 6.88p 6.88p 6.75p 6.88p 29520
08/06/2015 6.88p 6.90p 6.75p 6.88p 95525
05/06/2015 6.88p 6.88p 6.75p 6.88p 211007
04/06/2015 7.13p 7.13p 6.82p 6.88p 509841
03/06/2015 6.88p 7.22p 6.88p 7.13p 1463037
02/06/2015 6.75p 6.95p 6.60p 6.88p 679118
01/06/2015 6.75p 6.75p 6.55p 6.75p 1585093
29/05/2015 7.13p 7.25p 6.50p 6.75p 840795
28/05/2015 7.38p 7.40p 7.13p 7.13p 545971
27/05/2015 7.38p 7.38p 7.25p 7.38p 354200
26/05/2015 7.38p 7.45p 7.36p 7.38p 197900
22/05/2015 7.50p 7.50p 7.32p 7.38p 726961
21/05/2015 7.50p 7.55p 7.36p 7.50p 151906
20/05/2015 7.50p 7.50p 7.36p 7.50p 269538
19/05/2015 7.50p 7.60p 7.50p 7.50p 100477
18/05/2015 7.50p 7.75p 7.44p 7.50p 840418
15/05/2015 7.50p 7.50p 7.44p 7.50p 56094
14/05/2015 7.50p 7.64p 7.32p 7.50p 3099370
13/05/2015 7.50p 7.68p 7.40p 7.50p 639028
12/05/2015 7.50p 7.50p 7.46p 7.50p 43857
11/05/2015 7.50p 7.68p 7.50p 7.50p 325920
08/05/2015 7.50p 7.53p 7.40p 7.50p 54877
07/05/2015 7.50p 7.50p 7.30p 7.50p 188089
06/05/2015 7.50p 7.70p 7.32p 7.50p 1315984
05/05/2015 7.50p 7.65p 7.30p 7.50p 732670
01/05/2015 7.38p 7.88p 7.32p 7.50p 437162
30/04/2015 8.00p 8.08p 7.25p 7.38p 667540
29/04/2015 8.00p 8.09p 7.76p 8.00p 270038
28/04/2015 8.13p 8.13p 7.86p 8.00p 101679
27/04/2015 8.00p 8.17p 7.90p 8.13p 1531649
24/04/2015 8.00p 8.10p 7.86p 8.00p 135321
23/04/2015 8.00p 8.11p 7.81p 8.00p 360716
22/04/2015 8.00p 8.25p 7.81p 8.00p 2895231
21/04/2015 8.00p 8.09p 7.75p 8.00p 1241312
20/04/2015 7.75p 8.25p 7.55p 8.00p 1222120
17/04/2015 8.63p 8.63p 8.50p 8.63p 702056
16/04/2015 8.75p 8.75p 8.50p 8.63p 182216
15/04/2015 8.75p 8.85p 8.53p 8.75p 376114
14/04/2015 8.75p 8.75p 8.54p 8.75p 181301
13/04/2015 8.75p 8.87p 8.58p 8.75p 889937
10/04/2015 8.75p 8.95p 8.50p 8.75p 954071
09/04/2015 8.75p 8.88p 8.50p 8.75p 392273
08/04/2015 8.75p 9.00p 8.52p 8.75p 30624
07/04/2015 8.75p 8.95p 8.60p 8.75p 11287
02/04/2015 9.13p 9.13p 8.60p 8.75p 731087
01/04/2015 9.13p 9.15p 9.09p 9.13p 85705
31/03/2015 9.25p 9.25p 9.00p 9.13p 260868
30/03/2015 9.25p 9.30p 9.00p 9.25p 449573
27/03/2015 9.38p 9.50p 9.25p 9.25p 345075
26/03/2015 9.38p 9.48p 9.27p 9.38p 1305527
25/03/2015 9.38p 10.50p 9.25p 9.38p 368385
24/03/2015 9.25p 9.38p 9.25p 9.38p 1091520
23/03/2015 9.25p 9.38p 9.10p 9.25p 371669
20/03/2015 9.38p 9.50p 9.00p 9.13p 1344117
19/03/2015 9.63p 9.63p 9.25p 9.38p 3120712
18/03/2015 9.63p 10.50p 9.38p 9.63p 348320
17/03/2015 9.75p 9.75p 9.50p 9.63p 258510
16/03/2015 9.88p 9.88p 9.55p 9.75p 467000
13/03/2015 9.88p 9.88p 9.77p 9.88p 5308
12/03/2015 9.88p 9.88p 9.75p 9.88p 846603
11/03/2015 9.63p 9.65p 9.50p 9.63p 861239
10/03/2015 9.63p 9.70p 9.50p 9.63p 179830
09/03/2015 9.75p 9.75p 9.55p 9.63p 595649
06/03/2015 9.88p 9.88p 9.55p 9.75p 582628
05/03/2015 9.88p 9.88p 9.75p 9.88p 449173
04/03/2015 10.00p 10.00p 9.75p 9.88p 218555
03/03/2015 10.13p 10.25p 9.75p 10.00p 862415
02/03/2015 10.13p 10.13p 9.75p 10.13p 35367
27/02/2015 10.13p 10.20p 9.75p 10.13p 63667
26/02/2015 10.13p 10.20p 9.75p 10.13p 5038323
25/02/2015 10.13p 10.13p 9.94p 10.13p 9937
24/02/2015 10.13p 10.29p 9.76p 10.13p 293375
23/02/2015 10.13p 10.29p 10.03p 10.13p 19333
20/02/2015 10.13p 10.30p 10.00p 10.13p 660483
19/02/2015 9.88p 10.26p 9.80p 10.13p 14694222
18/02/2015 9.75p 10.00p 9.75p 9.88p 1541276
17/02/2015 9.75p 9.85p 9.60p 9.75p 2771707
16/02/2015 9.75p 10.00p 9.50p 9.75p 1036955
13/02/2015 10.13p 10.14p 9.60p 9.75p 892954
12/02/2015 10.25p 10.25p 10.05p 10.13p 364650
11/02/2015 10.25p 10.35p 10.20p 10.25p 134482
10/02/2015 10.38p 10.38p 10.13p 10.25p 1376201
09/02/2015 10.50p 10.50p 10.30p 10.38p 363528
06/02/2015 10.63p 10.63p 10.50p 10.50p 239040
05/02/2015 10.63p 10.68p 10.50p 10.63p 688950
04/02/2015 11.13p 11.13p 10.55p 10.63p 2470308
03/02/2015 11.13p 11.15p 11.00p 11.13p 3083591
02/02/2015 11.25p 11.45p 11.00p 11.13p 1364141
30/01/2015 11.25p 11.25p 11.15p 11.25p 744922
29/01/2015 11.25p 11.45p 11.05p 11.25p 1086065
28/01/2015 11.13p 11.25p 10.50p 11.25p 1415212
27/01/2015 11.25p 11.25p 11.11p 11.13p 474392
26/01/2015 11.25p 11.28p 11.05p 11.25p 1062351
23/01/2015 11.25p 11.28p 11.00p 11.25p 214098
22/01/2015 11.25p 11.35p 11.07p 11.25p 1125827
21/01/2015 11.25p 11.43p 11.05p 11.25p 5078776
20/01/2015 10.63p 11.37p 10.50p 11.25p 10138641
19/01/2015 10.63p 10.75p 10.50p 10.63p 732073
16/01/2015 10.75p 10.79p 10.50p 10.63p 883379
15/01/2015 10.25p 10.96p 10.13p 10.75p 5305522
14/01/2015 9.63p 10.50p 9.63p 10.25p 1220462
13/01/2015 9.13p 9.74p 9.09p 9.63p 1138621
12/01/2015 9.25p 9.25p 9.00p 9.13p 436470
09/01/2015 9.13p 9.15p 9.00p 9.13p 203698
08/01/2015 9.38p 9.50p 9.32p 9.38p 265558
07/01/2015 9.38p 9.50p 9.29p 9.38p 1027128
06/01/2015 8.75p 9.50p 8.75p 9.38p 587750
05/01/2015 8.63p 9.00p 8.63p 8.75p 466981
02/01/2015 8.75p 8.75p 8.50p 8.63p 229607
31/12/2014 8.75p 8.75p 8.53p 8.75p 93495
30/12/2014 8.75p 8.80p 8.50p 8.75p 568591
29/12/2014 8.88p 8.98p 8.88p 8.88p 5923
24/12/2014 8.88p 8.88p 8.82p 8.88p 6681
23/12/2014 8.88p 9.25p 8.82p 8.88p 196181
22/12/2014 8.88p 9.00p 8.82p 8.88p 283379
19/12/2014 8.75p 9.25p 8.75p 8.88p 273451
18/12/2014 8.63p 8.83p 8.55p 8.75p 1292255
17/12/2014 8.75p 8.75p 8.62p 8.63p 1032417
16/12/2014 9.00p 9.00p 8.50p 8.88p 5169226
15/12/2014 9.00p 9.25p 8.89p 9.00p 259195
12/12/2014 9.00p 9.00p 8.89p 9.00p 260000
11/12/2014 9.00p 9.00p 8.75p 9.00p 3540533
10/12/2014 9.00p 9.18p 9.00p 9.00p 2328214
09/12/2014 9.38p 9.38p 8.75p 9.00p 484141
08/12/2014 9.25p 9.47p 9.25p 9.38p 454711

*Close Price adjusted for both dividends and splits