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
07/10/2011 20.13p 21.75p 20.00p 20.50p 1826909
06/10/2011 19.75p 20.25p 19.10p 20.13p 752393
05/10/2011 20.00p 20.33p 19.40p 19.75p 392801
04/10/2011 21.50p 21.60p 18.60p 19.75p 1373501
03/10/2011 22.62p 22.65p 21.25p 21.50p 312489
30/09/2011 22.88p 23.90p 22.50p 22.62p 345735
29/09/2011 23.75p 23.75p 22.50p 22.88p 659108
28/09/2011 22.75p 24.00p 22.75p 23.75p 488772
27/09/2011 21.50p 23.00p 21.00p 22.75p 770514
26/09/2011 23.25p 23.25p 20.00p 21.25p 1984741
23/09/2011 23.88p 24.00p 22.40p 23.25p 684258
22/09/2011 25.25p 25.38p 23.00p 23.88p 776485
21/09/2011 25.25p 25.67p 25.05p 25.38p 755044
20/09/2011 25.00p 26.25p 24.85p 25.25p 554897
19/09/2011 24.75p 26.00p 24.25p 25.00p 787977
16/09/2011 24.38p 25.00p 24.28p 24.75p 865524
15/09/2011 25.25p 25.33p 24.01p 24.38p 1034188
14/09/2011 25.25p 25.55p 25.00p 25.25p 168943
13/09/2011 25.75p 25.95p 24.85p 25.25p 483233
12/09/2011 26.37p 26.60p 25.25p 25.50p 319033
09/09/2011 25.75p 27.00p 25.22p 26.50p 3092355
08/09/2011 25.75p 26.00p 25.40p 25.75p 649265
07/09/2011 24.88p 26.50p 24.75p 25.75p 3825147
06/09/2011 25.25p 25.42p 24.25p 24.88p 954602
05/09/2011 25.25p 25.50p 24.25p 25.25p 610769
02/09/2011 25.75p 25.85p 25.00p 25.25p 1510872
01/09/2011 26.12p 26.15p 25.50p 25.75p 369776
31/08/2011 27.13p 27.15p 25.80p 26.12p 1718827
30/08/2011 26.63p 27.49p 26.62p 27.13p 1690724
26/08/2011 25.62p 26.88p 25.62p 26.63p 605670
25/08/2011 26.25p 26.50p 25.50p 25.62p 2021770
24/08/2011 26.75p 28.40p 25.75p 25.87p 3163549
23/08/2011 24.00p 26.88p 22.88p 26.37p 5997730
22/08/2011 22.75p 24.00p 22.75p 22.88p 1370733
19/08/2011 22.75p 22.95p 21.80p 22.62p 1162215
18/08/2011 21.75p 23.36p 21.30p 22.75p 2229802
17/08/2011 21.75p 22.00p 20.63p 21.75p 763578
16/08/2011 22.13p 22.65p 21.56p 21.75p 666434
15/08/2011 21.50p 22.70p 21.10p 22.13p 1093450
12/08/2011 20.63p 21.50p 20.63p 21.25p 1491820
11/08/2011 20.50p 21.10p 20.25p 20.63p 10033273
10/08/2011 19.25p 21.00p 19.25p 20.38p 2539251
09/08/2011 19.25p 20.25p 19.02p 19.25p 972223
08/08/2011 19.88p 20.45p 19.00p 19.25p 814960
05/08/2011 19.50p 20.50p 17.00p 19.88p 1402678
04/08/2011 21.25p 21.37p 19.15p 19.25p 1036560
03/08/2011 21.25p 22.00p 20.75p 21.25p 730726
02/08/2011 22.00p 22.00p 20.50p 21.25p 424917
01/08/2011 22.50p 22.60p 21.50p 22.00p 529895
29/07/2011 22.75p 23.00p 22.00p 22.50p 1869289
28/07/2011 22.62p 23.00p 22.50p 22.75p 1195728
27/07/2011 22.00p 23.00p 21.79p 22.62p 952542
26/07/2011 22.50p 22.50p 21.50p 22.00p 830178
25/07/2011 22.88p 24.50p 22.00p 22.50p 3383706
22/07/2011 21.00p 22.00p 20.50p 21.50p 2164690
21/07/2011 20.75p 21.35p 20.60p 21.00p 1144172
20/07/2011 20.25p 21.00p 20.14p 20.75p 2051244
19/07/2011 21.00p 21.13p 20.00p 20.13p 2377505
18/07/2011 19.75p 22.00p 19.75p 21.00p 6733889
15/07/2011 18.88p 20.00p 18.59p 19.75p 3565750
14/07/2011 18.13p 19.05p 18.11p 18.88p 4094634
13/07/2011 18.50p 18.75p 17.75p 18.13p 1339406
12/07/2011 18.75p 18.78p 17.80p 18.50p 2829958
11/07/2011 19.50p 21.25p 18.00p 18.75p 3703859
08/07/2011 22.13p 22.13p 20.75p 21.25p 403929
07/07/2011 22.25p 22.50p 22.00p 22.13p 209026
06/07/2011 22.38p 22.50p 22.00p 22.25p 227333
05/07/2011 22.75p 23.00p 22.25p 22.38p 434676
04/07/2011 22.50p 23.00p 22.19p 22.75p 436856
01/07/2011 22.38p 23.25p 22.25p 22.50p 415285
30/06/2011 23.25p 23.40p 21.80p 22.38p 786721
29/06/2011 21.75p 25.40p 21.50p 23.25p 2201865
28/06/2011 21.88p 22.00p 21.50p 21.75p 998465
27/06/2011 23.50p 23.50p 21.50p 21.88p 1264215
24/06/2011 23.38p 23.50p 23.00p 23.50p 77604
23/06/2011 23.63p 24.20p 22.66p 23.38p 1326100
22/06/2011 24.25p 24.60p 23.00p 23.63p 1457116
21/06/2011 25.50p 25.50p 24.00p 24.25p 884924
20/06/2011 26.25p 26.25p 24.27p 25.50p 364659
17/06/2011 25.38p 27.00p 25.00p 26.25p 1018360
16/06/2011 27.13p 27.16p 24.56p 25.38p 1928985
15/06/2011 27.38p 27.38p 26.82p 27.13p 178494
14/06/2011 28.75p 29.30p 27.00p 27.50p 473248
13/06/2011 29.50p 29.50p 27.00p 27.75p 1678985
10/06/2011 30.38p 30.74p 29.00p 29.25p 485762
09/06/2011 31.50p 31.50p 30.00p 30.38p 963386
08/06/2011 32.12p 32.12p 30.58p 31.38p 371042
07/06/2011 31.75p 32.50p 31.50p 32.37p 795933
06/06/2011 32.25p 32.40p 31.00p 31.75p 144527
03/06/2011 32.00p 32.50p 31.56p 32.25p 331341
02/06/2011 32.50p 32.75p 31.00p 32.00p 1409234
01/06/2011 32.12p 34.00p 31.69p 32.75p 2525269
31/05/2011 32.37p 32.75p 31.56p 32.12p 1240586
27/05/2011 32.62p 32.75p 31.66p 32.37p 291779
26/05/2011 31.87p 33.00p 31.25p 32.62p 1277795
25/05/2011 31.87p 32.14p 31.35p 31.87p 1981895
24/05/2011 33.25p 33.25p 31.50p 31.87p 214125
23/05/2011 34.50p 34.50p 33.00p 33.25p 695868
20/05/2011 35.12p 35.79p 33.61p 34.63p 655884
19/05/2011 35.12p 35.50p 34.63p 35.12p 837614
18/05/2011 35.12p 35.45p 34.91p 35.12p 751992
17/05/2011 35.12p 35.50p 34.81p 35.12p 1334739
16/05/2011 34.88p 35.50p 34.53p 35.12p 2523945
13/05/2011 35.75p 36.40p 34.76p 34.88p 2451834
12/05/2011 35.25p 35.62p 34.24p 35.25p 1248079
11/05/2011 33.50p 35.70p 33.41p 35.25p 2351177
10/05/2011 32.62p 34.00p 32.62p 33.50p 1589768
09/05/2011 32.50p 33.00p 31.92p 32.62p 1334853
06/05/2011 32.50p 33.00p 31.00p 32.50p 1360677
05/05/2011 34.00p 35.07p 32.10p 32.50p 3876075
04/05/2011 32.12p 33.00p 32.02p 32.75p 1078245
03/05/2011 32.00p 32.64p 31.52p 32.37p 749992
28/04/2011 32.50p 33.14p 32.00p 32.25p 878985
27/04/2011 31.38p 33.50p 31.38p 32.50p 2858959
26/04/2011 31.13p 31.75p 31.00p 31.38p 524693
21/04/2011 31.38p 31.75p 30.50p 31.13p 753932
20/04/2011 31.00p 32.58p 31.00p 31.38p 569131
19/04/2011 31.38p 31.83p 30.61p 31.00p 452240
18/04/2011 30.75p 32.14p 30.75p 31.38p 725689
15/04/2011 29.37p 31.00p 29.25p 30.75p 638943
14/04/2011 29.25p 29.75p 29.00p 29.37p 689895
13/04/2011 29.75p 30.15p 28.80p 29.25p 290532
12/04/2011 30.50p 30.50p 29.00p 29.75p 362666
11/04/2011 29.88p 30.65p 29.82p 30.50p 671659
08/04/2011 29.88p 29.99p 29.79p 29.88p 129716
07/04/2011 29.25p 30.00p 29.05p 29.88p 360271
06/04/2011 28.50p 30.00p 28.22p 29.25p 583701
05/04/2011 29.25p 29.45p 28.00p 28.50p 1490144
04/04/2011 29.25p 29.53p 27.89p 29.25p 679601
01/04/2011 29.25p 29.25p 28.81p 29.25p 53043
31/03/2011 29.75p 29.75p 28.50p 29.25p 303912
30/03/2011 30.50p 30.50p 29.00p 29.75p 226361
29/03/2011 30.75p 30.82p 30.00p 30.50p 362037
28/03/2011 31.38p 31.38p 30.50p 30.75p 384129
25/03/2011 31.63p 32.00p 31.00p 31.38p 636167
24/03/2011 31.25p 32.50p 31.00p 31.63p 1604867
23/03/2011 30.75p 31.50p 30.25p 31.25p 656200
22/03/2011 30.63p 31.38p 30.53p 30.75p 462173
21/03/2011 28.38p 31.25p 28.00p 30.50p 1133046
18/03/2011 26.50p 29.00p 26.30p 28.00p 1365634
17/03/2011 26.50p 26.85p 25.00p 26.50p 1062424
16/03/2011 27.63p 27.63p 26.00p 26.50p 202760
15/03/2011 28.87p 29.19p 26.05p 27.63p 934829
14/03/2011 27.88p 29.50p 27.88p 29.12p 915537
11/03/2011 30.50p 30.50p 27.00p 27.88p 972342
10/03/2011 31.75p 31.49p 30.00p 30.50p 359802
09/03/2011 31.87p 32.25p 31.25p 31.75p 602753
08/03/2011 32.75p 32.50p 31.75p 31.87p 545194
07/03/2011 33.13p 33.50p 32.50p 32.75p 395216
04/03/2011 32.88p 33.50p 32.50p 33.13p 765293
03/03/2011 32.88p 32.90p 32.50p 32.88p 230481
02/03/2011 33.13p 33.25p 32.50p 32.88p 447621
01/03/2011 31.75p 33.20p 31.25p 33.13p 930814
28/02/2011 31.75p 32.00p 31.56p 31.75p 260676
25/02/2011 31.63p 32.00p 31.50p 31.75p 234666
24/02/2011 31.50p 32.00p 31.02p 31.75p 605141
23/02/2011 32.50p 32.25p 31.09p 31.50p 283176
22/02/2011 33.25p 33.06p 31.95p 32.50p 238223
21/02/2011 32.50p 33.75p 32.65p 33.25p 571926
18/02/2011 31.50p 32.75p 31.50p 32.50p 773611
17/02/2011 32.12p 32.10p 31.25p 31.75p 93301
16/02/2011 32.88p 32.70p 31.50p 32.12p 156357
15/02/2011 33.00p 33.25p 32.00p 32.88p 1049835
14/02/2011 33.00p 33.50p 32.50p 33.00p 255349
11/02/2011 33.56p 33.56p 33.00p 33.25p 545725
10/02/2011 33.76p 33.76p 32.77p 33.50p 596403
09/02/2011 33.00p 34.13p 32.98p 33.75p 927997
08/02/2011 32.25p 33.00p 31.83p 32.75p 666673
07/02/2011 32.50p 33.00p 31.75p 32.50p 1030650
04/02/2011 32.75p 33.30p 32.55p 33.00p 428012
03/02/2011 33.25p 33.70p 32.50p 33.25p 539968
02/02/2011 33.40p 34.00p 33.25p 33.50p 376608
01/02/2011 32.50p 33.75p 32.27p 33.75p 413954
31/01/2011 31.50p 32.95p 31.18p 32.50p 480159
28/01/2011 31.00p 31.50p 30.50p 31.50p 923852
27/01/2011 30.75p 31.40p 30.00p 31.00p 648680
26/01/2011 32.50p 32.50p 30.00p 30.75p 534908
25/01/2011 34.75p 35.45p 32.00p 32.50p 1972266
24/01/2011 33.50p 34.75p 33.00p 34.75p 1086541
21/01/2011 32.50p 33.75p 32.19p 33.50p 614632
20/01/2011 31.50p 32.50p 31.25p 32.50p 1003083
19/01/2011 32.00p 32.25p 31.00p 31.50p 387298
18/01/2011 30.50p 31.80p 30.50p 31.50p 2149766
17/01/2011 32.50p 33.00p 29.00p 30.50p 649102
14/01/2011 33.00p 33.28p 32.50p 32.75p 633110
13/01/2011 33.50p 34.00p 33.00p 33.25p 393112
12/01/2011 34.25p 35.25p 33.50p 34.00p 2390466
11/01/2011 31.50p 34.50p 30.62p 34.00p 2242061
10/01/2011 29.75p 31.75p 29.25p 31.25p 1218320
07/01/2011 29.00p 30.00p 28.75p 29.75p 2169105
06/01/2011 28.75p 29.39p 28.50p 29.00p 919145
05/01/2011 28.75p 29.00p 28.25p 29.00p 1052544
04/01/2011 28.75p 29.25p 28.50p 28.75p 641274
31/12/2010 28.25p 29.00p 28.25p 28.75p 358681
30/12/2010 28.25p 28.75p 28.00p 28.25p 255435
29/12/2010 28.25p 28.34p 28.00p 28.25p 315327
24/12/2010 28.50p 28.60p 28.00p 28.25p 242295
23/12/2010 28.25p 29.00p 28.00p 28.50p 601698
22/12/2010 27.75p 28.25p 27.75p 28.25p 185376
21/12/2010 27.50p 28.00p 27.25p 27.75p 302307

*Close Price adjusted for both dividends and splits