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
05/12/2014 9.25p 9.50p 9.25p 9.25p 3058770
04/12/2014 9.25p 9.50p 9.00p 9.25p 4111766
03/12/2014 9.63p 9.63p 9.13p 9.25p 985060
02/12/2014 9.75p 9.75p 9.40p 9.63p 538487
01/12/2014 9.75p 9.85p 9.50p 9.75p 529726
28/11/2014 9.88p 9.89p 9.63p 9.75p 1291402
27/11/2014 10.13p 10.13p 9.75p 9.88p 596454
26/11/2014 9.88p 9.95p 9.75p 9.88p 485514
25/11/2014 9.88p 10.75p 9.88p 9.88p 315514
24/11/2014 9.88p 10.00p 9.76p 9.88p 558181
21/11/2014 9.75p 10.00p 9.58p 9.88p 975457
20/11/2014 9.75p 10.00p 9.58p 9.75p 173653
19/11/2014 9.63p 9.94p 9.60p 9.75p 1213268
18/11/2014 9.25p 9.80p 9.20p 9.63p 3458384
17/11/2014 9.38p 9.38p 9.00p 9.25p 264189
14/11/2014 9.38p 9.38p 9.25p 9.38p 49142
13/11/2014 9.63p 9.63p 9.27p 9.38p 162254
12/11/2014 9.63p 9.63p 9.50p 9.63p 292307
11/11/2014 9.63p 9.63p 9.50p 9.63p 1168012
10/11/2014 9.63p 9.75p 9.50p 9.63p 911997
07/11/2014 10.13p 10.25p 9.25p 9.63p 3703139
06/11/2014 10.13p 10.25p 10.00p 10.13p 1166871
05/11/2014 10.13p 10.20p 10.00p 10.13p 358914
04/11/2014 10.13p 10.13p 10.00p 10.13p 1921000
03/11/2014 10.00p 10.20p 9.85p 10.13p 118327
31/10/2014 10.50p 10.50p 9.75p 10.00p 949304
30/10/2014 10.75p 10.75p 10.25p 10.50p 203996
29/10/2014 11.13p 11.13p 10.25p 10.75p 562327
28/10/2014 11.13p 11.16p 11.00p 11.13p 90815
27/10/2014 11.25p 11.37p 11.09p 11.13p 742711
24/10/2014 11.50p 11.68p 11.00p 11.25p 1224777
23/10/2014 10.38p 11.75p 10.38p 11.50p 2032201
22/10/2014 9.63p 10.50p 9.63p 10.38p 2364912
21/10/2014 9.50p 9.99p 9.38p 9.63p 2645590
20/10/2014 9.50p 10.00p 9.22p 9.38p 1684256
17/10/2014 9.25p 9.70p 8.76p 8.88p 1286303
16/10/2014 9.88p 10.00p 9.00p 9.25p 2192643
15/10/2014 9.88p 10.00p 9.78p 9.88p 294980
14/10/2014 10.13p 10.13p 9.85p 9.88p 1778800
13/10/2014 10.00p 10.25p 9.98p 10.13p 844432
10/10/2014 10.25p 10.50p 10.00p 10.00p 1736848
09/10/2014 10.13p 10.30p 10.10p 10.25p 382973
08/10/2014 10.63p 10.63p 10.13p 10.13p 188912
07/10/2014 10.88p 10.88p 10.63p 10.63p 88631
06/10/2014 10.88p 10.90p 10.50p 10.88p 192944
03/10/2014 11.13p 11.13p 10.75p 10.88p 291711
02/10/2014 11.50p 11.50p 11.00p 11.13p 70629
01/10/2014 11.50p 11.50p 11.50p 11.50p 2000
30/09/2014 11.63p 11.75p 11.25p 11.50p 706580
29/09/2014 11.63p 11.63p 11.25p 11.63p 64569
26/09/2014 11.63p 11.63p 11.50p 11.63p 342721
25/09/2014 11.75p 11.75p 11.50p 11.63p 128992
24/09/2014 12.00p 12.00p 11.25p 11.75p 308868
23/09/2014 12.00p 12.00p 11.84p 12.00p 15401
22/09/2014 11.75p 12.50p 11.75p 12.13p 1271839
19/09/2014 11.75p 12.00p 11.59p 11.75p 308813
18/09/2014 11.75p 11.80p 11.50p 11.75p 357719
17/09/2014 12.25p 12.25p 11.50p 11.75p 656703
16/09/2014 12.38p 12.50p 12.00p 12.25p 849737
15/09/2014 12.38p 12.50p 12.25p 12.38p 993392
12/09/2014 12.50p 12.50p 12.25p 12.38p 316253
11/09/2014 12.63p 12.63p 12.25p 12.50p 117771
10/09/2014 12.75p 12.75p 12.25p 12.63p 89058
09/09/2014 12.75p 12.75p 12.50p 12.75p 199055
08/09/2014 12.75p 12.75p 12.51p 12.75p 99689
05/09/2014 12.88p 12.88p 12.59p 12.75p 154432
04/09/2014 12.75p 12.88p 12.61p 12.88p 76526
03/09/2014 12.63p 13.00p 12.50p 12.75p 1316268
02/09/2014 12.50p 12.80p 12.16p 12.63p 905939
01/09/2014 11.88p 12.50p 11.88p 12.50p 3933716
29/08/2014 11.88p 11.99p 11.75p 11.88p 129793
28/08/2014 12.13p 12.13p 11.75p 11.88p 533329
27/08/2014 12.13p 12.13p 12.00p 12.13p 34328
26/08/2014 12.13p 12.25p 12.00p 12.13p 1185653
22/08/2014 12.13p 12.38p 12.02p 12.13p 19840
21/08/2014 12.13p 12.13p 12.00p 12.13p 881001
20/08/2014 12.38p 12.38p 12.00p 12.13p 725884
19/08/2014 12.38p 12.75p 12.00p 12.38p 2131609
18/08/2014 12.13p 12.38p 12.00p 12.38p 1314740
15/08/2014 12.13p 12.13p 12.00p 12.13p 80350
14/08/2014 12.13p 12.13p 12.02p 12.13p 9402
13/08/2014 12.13p 12.13p 12.02p 12.13p 52692
12/08/2014 12.38p 12.38p 12.00p 12.13p 638545
11/08/2014 12.25p 12.39p 12.00p 12.25p 196911
08/08/2014 12.13p 12.25p 11.80p 12.25p 2456249
07/08/2014 12.38p 12.45p 12.00p 12.13p 2032099
06/08/2014 12.63p 12.63p 12.00p 12.13p 1077873
05/08/2014 13.12p 13.12p 12.50p 12.63p 993808
04/08/2014 13.12p 13.12p 13.00p 13.12p 201513
01/08/2014 13.12p 13.17p 13.01p 13.12p 150580
31/07/2014 13.12p 13.18p 13.00p 13.12p 251807
30/07/2014 13.25p 13.30p 13.00p 13.12p 544342
29/07/2014 13.25p 13.50p 13.00p 13.25p 974508
28/07/2014 13.38p 13.50p 13.08p 13.25p 383695
25/07/2014 13.63p 13.75p 13.00p 13.38p 1254093
24/07/2014 14.13p 14.25p 13.50p 13.63p 497782
23/07/2014 14.25p 14.25p 14.00p 14.13p 130461
22/07/2014 14.25p 14.38p 14.01p 14.25p 179806
21/07/2014 14.25p 14.50p 13.88p 14.25p 757440
18/07/2014 13.88p 14.02p 13.75p 13.88p 35707
17/07/2014 13.88p 14.00p 13.75p 13.88p 42500
16/07/2014 14.00p 14.05p 13.73p 13.88p 65217
15/07/2014 14.25p 14.25p 14.00p 14.00p 272250
14/07/2014 14.25p 14.50p 14.00p 14.25p 682188
11/07/2014 14.13p 14.25p 13.88p 14.25p 1041152
10/07/2014 13.50p 14.37p 13.32p 14.13p 1130630
09/07/2014 13.50p 13.70p 13.31p 13.50p 229562
08/07/2014 13.50p 13.70p 13.28p 13.50p 266791
07/07/2014 13.50p 13.50p 13.25p 13.50p 430164
04/07/2014 13.63p 13.63p 13.30p 13.50p 134339
03/07/2014 13.63p 13.63p 13.30p 13.63p 3000
02/07/2014 13.63p 14.00p 13.40p 13.63p 1033998
01/07/2014 13.63p 13.63p 13.00p 13.63p 499498
30/06/2014 13.25p 13.75p 13.00p 13.25p 376713
27/06/2014 13.63p 13.63p 13.05p 13.25p 505438
26/06/2014 13.63p 13.63p 13.50p 13.63p 855
25/06/2014 13.88p 14.00p 13.50p 13.63p 454557
24/06/2014 13.88p 13.96p 13.75p 13.88p 801636
23/06/2014 13.88p 13.90p 13.80p 13.88p 287481
20/06/2014 13.88p 13.88p 13.75p 13.88p 388882
19/06/2014 14.00p 14.00p 13.75p 13.88p 350244
18/06/2014 14.00p 14.00p 13.73p 14.00p 1389617
17/06/2014 14.00p 14.00p 13.95p 14.00p 27462
16/06/2014 14.00p 14.25p 13.93p 14.00p 538675
13/06/2014 14.00p 14.25p 13.75p 14.00p 1205511
12/06/2014 14.00p 14.50p 13.75p 14.00p 1207300
11/06/2014 14.38p 14.38p 14.00p 14.00p 297356
10/06/2014 14.38p 14.50p 14.25p 14.38p 292264
09/06/2014 14.38p 14.38p 14.25p 14.38p 40758
06/06/2014 14.75p 14.88p 14.25p 14.38p 351443
05/06/2014 15.00p 15.00p 14.50p 14.75p 2262391
04/06/2014 15.00p 15.00p 14.75p 15.00p 31497
03/06/2014 15.00p 15.25p 14.75p 15.00p 368531
02/06/2014 15.13p 15.13p 14.75p 15.00p 965279
30/05/2014 15.13p 15.13p 14.75p 15.13p 224691
29/05/2014 15.00p 15.13p 14.75p 15.13p 461079
28/05/2014 15.00p 15.25p 14.75p 15.00p 648558
27/05/2014 15.25p 15.28p 14.76p 15.00p 695153
23/05/2014 15.25p 15.28p 15.00p 15.25p 197373
22/05/2014 15.25p 15.40p 15.00p 15.25p 328459
21/05/2014 15.13p 15.45p 15.00p 15.25p 518678
20/05/2014 15.50p 15.50p 15.13p 15.13p 258932
19/05/2014 15.50p 15.61p 15.30p 15.50p 410891
16/05/2014 15.50p 15.74p 15.25p 15.50p 1134311
15/05/2014 15.63p 15.75p 15.30p 15.50p 101413
14/05/2014 15.75p 15.88p 15.35p 15.63p 221422
13/05/2014 15.00p 16.00p 15.00p 15.75p 1908912
12/05/2014 15.13p 15.25p 14.75p 14.75p 258345
09/05/2014 15.00p 15.25p 14.75p 14.75p 888940
08/05/2014 15.00p 15.25p 14.75p 15.00p 1025337
07/05/2014 15.00p 15.20p 14.91p 15.00p 99129
06/05/2014 15.00p 15.25p 13.64p 15.00p 565046
02/05/2014 15.00p 15.25p 14.85p 15.00p 538118
01/05/2014 15.00p 15.18p 14.80p 15.00p 444565
30/04/2014 15.00p 15.20p 14.75p 15.00p 701747
29/04/2014 15.00p 15.25p 14.75p 15.00p 958384
28/04/2014 14.75p 15.18p 14.50p 15.00p 1734706
25/04/2014 14.50p 14.60p 14.25p 14.50p 238054
24/04/2014 14.50p 14.65p 14.38p 14.50p 527893
23/04/2014 14.75p 14.75p 14.50p 14.50p 549606
22/04/2014 14.75p 14.75p 14.50p 14.75p 1519398
17/04/2014 14.62p 14.75p 14.45p 14.62p 1403354
16/04/2014 14.62p 14.70p 14.50p 14.62p 156887
15/04/2014 14.88p 15.01p 14.62p 14.75p 121463
14/04/2014 14.88p 15.01p 14.70p 14.88p 228735
11/04/2014 14.88p 15.20p 14.70p 14.88p 348900
10/04/2014 14.75p 15.17p 14.70p 14.88p 324910
09/04/2014 14.62p 15.00p 14.50p 14.75p 735925
08/04/2014 14.62p 14.78p 14.25p 14.62p 132241
07/04/2014 14.38p 14.76p 14.37p 14.62p 233857
04/04/2014 14.38p 14.50p 14.25p 14.38p 1871611
03/04/2014 14.62p 14.75p 14.30p 14.38p 997291
02/04/2014 14.75p 14.75p 14.50p 14.62p 158973
01/04/2014 14.75p 14.75p 14.50p 14.75p 986217
31/03/2014 14.75p 15.00p 14.50p 14.75p 874696
28/03/2014 14.75p 15.25p 14.60p 15.25p 8091299
27/03/2014 14.75p 15.00p 14.60p 14.75p 7409546
26/03/2014 14.62p 14.75p 14.50p 14.75p 1991001
25/03/2014 14.75p 14.75p 14.54p 14.62p 397091
24/03/2014 14.75p 14.90p 14.50p 14.75p 1527728
21/03/2014 14.88p 15.00p 14.50p 14.75p 206423
20/03/2014 15.00p 15.03p 14.62p 14.75p 21816720
19/03/2014 15.00p 15.00p 14.75p 15.00p 248562
18/03/2014 15.50p 15.50p 14.75p 15.00p 1157075
17/03/2014 15.63p 15.63p 15.25p 15.25p 1402368
14/03/2014 15.50p 15.70p 15.34p 15.63p 2269974
13/03/2014 15.38p 15.75p 15.33p 15.50p 6097776
12/03/2014 15.38p 15.45p 15.25p 15.38p 733896
11/03/2014 15.38p 15.40p 15.25p 15.38p 759380
10/03/2014 15.38p 15.50p 15.30p 15.38p 939637
07/03/2014 15.50p 15.75p 15.35p 15.38p 1685486
06/03/2014 15.25p 15.70p 15.17p 15.50p 956896
05/03/2014 15.25p 15.40p 15.00p 15.25p 765741
04/03/2014 15.38p 15.50p 15.00p 15.25p 431998
03/03/2014 15.25p 15.50p 15.00p 15.38p 2092584
28/02/2014 15.38p 15.38p 15.00p 15.25p 624618
27/02/2014 15.38p 15.67p 15.16p 15.38p 422381
26/02/2014 15.00p 16.00p 15.00p 15.38p 881754
25/02/2014 15.00p 15.25p 14.75p 15.00p 1623183
24/02/2014 15.00p 15.25p 14.76p 15.00p 634875

*Close Price adjusted for both dividends and splits