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
24/03/2021 12.13p 12.20p 11.75p 12.20p 2466710
23/03/2021 12.38p 12.75p 12.00p 12.10p 3378321
22/03/2021 12.38p 12.75p 12.25p 12.38p 2907248
19/03/2021 12.88p 13.25p 12.00p 12.40p 6787469
18/03/2021 13.12p 13.50p 12.75p 12.85p 3882769
17/03/2021 13.38p 13.50p 13.00p 13.10p 2783539
16/03/2021 13.75p 14.50p 13.25p 13.38p 5941319
15/03/2021 13.63p 14.00p 13.50p 13.75p 583206
12/03/2021 13.88p 14.00p 13.26p 13.63p 2337882
11/03/2021 13.63p 14.50p 13.55p 13.88p 3786301
10/03/2021 13.12p 13.75p 13.00p 13.70p 8366088
09/03/2021 12.88p 13.25p 12.75p 13.20p 2766327
08/03/2021 13.12p 13.25p 12.75p 12.75p 3188289
05/03/2021 12.88p 13.25p 12.50p 12.90p 3305923
04/03/2021 13.12p 13.19p 12.75p 12.75p 3777650
03/03/2021 13.12p 13.50p 12.75p 13.20p 2874721
02/03/2021 13.38p 14.50p 12.75p 13.20p 7356092
01/03/2021 13.38p 13.75p 13.05p 13.25p 1901927
26/02/2021 13.75p 14.00p 13.00p 13.20p 3776481
25/02/2021 14.13p 14.25p 13.75p 13.88p 2695842
24/02/2021 14.38p 14.50p 14.00p 14.20p 1437662
23/02/2021 14.38p 14.50p 13.75p 14.50p 2893431
22/02/2021 14.62p 14.75p 13.75p 14.25p 6018030
19/02/2021 14.75p 15.00p 14.00p 14.62p 2634481
18/02/2021 14.88p 15.25p 14.50p 14.50p 3086712
17/02/2021 15.75p 16.00p 14.50p 14.80p 4578942
16/02/2021 15.88p 16.25p 15.50p 15.75p 834246
15/02/2021 15.88p 16.25p 15.68p 15.88p 1049474
12/02/2021 16.00p 16.50p 15.50p 15.88p 1054632
11/02/2021 15.88p 16.00p 15.50p 15.70p 2564974
10/02/2021 16.13p 16.75p 15.75p 15.88p 1055947
09/02/2021 15.75p 17.00p 15.50p 16.00p 3205040
08/02/2021 15.50p 16.00p 15.25p 15.50p 1343567
05/02/2021 15.50p 16.00p 15.25p 15.50p 2299328
04/02/2021 15.88p 16.00p 15.25p 15.38p 2084252
03/02/2021 16.13p 16.25p 15.75p 15.88p 1127265
02/02/2021 16.50p 16.75p 15.75p 15.95p 1457432
01/02/2021 16.00p 17.00p 15.75p 16.50p 2492938
29/01/2021 15.88p 16.50p 15.50p 15.90p 1404570
28/01/2021 16.25p 16.50p 15.50p 16.00p 2123621
27/01/2021 17.25p 17.50p 16.00p 16.25p 1887737
26/01/2021 17.75p 18.00p 16.50p 16.50p 1689201
25/01/2021 18.25p 18.50p 17.00p 17.50p 2566030
22/01/2021 17.75p 18.50p 17.50p 18.30p 7006917
21/01/2021 17.50p 18.00p 17.00p 17.90p 2503696
20/01/2021 16.88p 18.00p 16.75p 17.40p 2572635
19/01/2021 16.50p 16.75p 16.25p 16.63p 869962
18/01/2021 16.63p 16.70p 16.31p 16.50p 612255
15/01/2021 16.50p 17.00p 16.17p 16.50p 853789
14/01/2021 16.88p 17.00p 16.25p 16.60p 2495414
13/01/2021 17.00p 17.25p 16.75p 17.00p 731901
12/01/2021 16.88p 17.50p 16.75p 17.20p 2356131
11/01/2021 16.75p 17.00p 16.00p 16.75p 2200375
08/01/2021 17.75p 18.00p 16.00p 16.37p 4443491
07/01/2021 18.25p 18.50p 17.25p 17.85p 1713756
06/01/2021 18.25p 19.50p 18.00p 18.90p 4339605
05/01/2021 18.13p 18.75p 18.00p 18.10p 9572936
04/01/2021 17.13p 18.00p 17.00p 17.75p 3500464
01/01/2021 16.75p 17.25p 16.75p 17.00p 980372
31/12/2020 16.75p 17.25p 16.75p 17.00p 2607096
30/12/2020 17.00p 17.12p 16.50p 16.75p 951323
29/12/2020 16.75p 17.25p 16.00p 17.00p 1729419
28/12/2020 16.13p 17.00p 16.00p 16.63p 1036010
25/12/2020 16.13p 17.00p 16.00p 16.63p 1036010
24/12/2020 16.13p 17.00p 16.00p 16.63p 1036010
23/12/2020 16.13p 16.50p 16.00p 16.00p 1971212
22/12/2020 16.75p 17.00p 16.00p 16.13p 1677952
21/12/2020 16.13p 18.00p 16.02p 16.60p 5397561
18/12/2020 15.88p 16.50p 15.50p 16.13p 3681278
17/12/2020 14.50p 16.00p 14.50p 15.75p 6548751
16/12/2020 13.75p 14.75p 13.75p 14.50p 3108117
15/12/2020 13.50p 14.00p 13.50p 13.63p 1687436
14/12/2020 14.13p 14.25p 13.25p 13.50p 2496055
11/12/2020 14.62p 14.75p 13.75p 14.00p 1287965
10/12/2020 14.75p 14.75p 14.50p 14.50p 1514863
09/12/2020 14.75p 14.99p 14.50p 14.75p 1791707
08/12/2020 14.88p 15.00p 14.50p 14.75p 4501191
07/12/2020 14.88p 15.00p 14.75p 14.75p 3414790
04/12/2020 15.13p 15.75p 14.75p 15.75p 1385314
03/12/2020 15.25p 15.40p 14.75p 15.25p 3415300
02/12/2020 14.75p 15.50p 14.51p 15.25p 2872393
01/12/2020 13.50p 15.00p 13.38p 14.80p 4031501
30/11/2020 13.63p 13.75p 13.25p 13.50p 3019516
27/11/2020 13.75p 13.99p 13.50p 13.50p 4086917
26/11/2020 13.50p 14.00p 13.40p 13.75p 2813966
25/11/2020 12.88p 13.75p 12.80p 13.50p 7398207
24/11/2020 13.75p 13.75p 12.50p 12.80p 12733699
23/11/2020 14.50p 14.75p 13.50p 13.75p 6759689
20/11/2020 14.62p 15.00p 14.25p 14.40p 2728938
19/11/2020 15.00p 15.00p 14.50p 14.55p 3140349
18/11/2020 15.38p 15.50p 14.75p 15.00p 3704697
17/11/2020 15.63p 15.75p 15.25p 15.38p 2099887
16/11/2020 15.75p 16.00p 15.25p 15.60p 4671425
13/11/2020 15.50p 16.00p 15.25p 15.75p 2898988
12/11/2020 15.25p 15.75p 15.20p 15.50p 1336794
10/11/2020 16.25p 16.70p 15.25p 15.38p 4245859
09/11/2020 17.75p 18.25p 15.25p 16.25p 10853228
06/11/2020 16.63p 18.10p 16.36p 18.10p 7547601
05/11/2020 15.75p 16.50p 15.70p 16.50p 4351985
04/11/2020 16.13p 16.50p 15.50p 15.75p 1289151
03/11/2020 15.13p 16.50p 15.04p 16.13p 3922685
02/11/2020 15.13p 15.25p 14.75p 15.13p 3402674
30/10/2020 14.75p 15.50p 14.65p 15.05p 3592033
29/10/2020 14.88p 15.00p 14.50p 14.80p 25263904
28/10/2020 16.33p 16.50p 14.75p 14.90p 6454907
27/10/2020 16.58p 16.68p 16.10p 16.10p 3575755
26/10/2020 16.63p 16.75p 16.35p 16.58p 4669180
23/10/2020 17.25p 17.50p 16.30p 16.60p 16863060
22/10/2020 18.00p 18.07p 17.70p 17.70p 2276598
21/10/2020 18.38p 18.50p 17.75p 18.00p 2288333
20/10/2020 19.13p 19.25p 17.75p 18.55p 3680002
19/10/2020 19.75p 20.00p 19.00p 19.50p 1848678
16/10/2020 20.00p 20.50p 19.50p 19.75p 1569726
15/10/2020 20.25p 20.50p 19.50p 20.25p 4402544
14/10/2020 20.00p 20.50p 19.88p 20.00p 1586765
13/10/2020 19.00p 20.50p 19.00p 20.00p 4965337
12/10/2020 19.25p 19.50p 18.50p 19.00p 1775215
09/10/2020 19.00p 19.50p 18.57p 19.25p 2596373
08/10/2020 18.63p 19.10p 18.50p 19.10p 1413668
07/10/2020 17.75p 18.75p 17.75p 18.75p 1764033
06/10/2020 17.50p 18.00p 17.25p 18.00p 1918919
05/10/2020 17.75p 18.00p 17.00p 18.00p 1739519
02/10/2020 18.00p 18.18p 17.50p 17.90p 1529258
01/10/2020 17.25p 18.50p 17.17p 18.00p 2145498
30/09/2020 17.25p 18.00p 17.00p 17.25p 2897026
29/09/2020 17.25p 18.25p 17.00p 17.00p 912259
28/09/2020 16.75p 17.50p 16.68p 17.50p 4546811
25/09/2020 16.50p 17.00p 16.26p 16.75p 1289884
24/09/2020 16.63p 16.75p 15.50p 16.75p 3875910
23/09/2020 17.48p 17.50p 16.25p 16.88p 5399040
22/09/2020 18.38p 18.50p 17.25p 17.40p 2918771
21/09/2020 18.50p 18.75p 18.00p 18.00p 3018255
18/09/2020 18.38p 18.75p 18.25p 18.75p 4461775
17/09/2020 18.75p 19.50p 18.25p 18.25p 3881987
16/09/2020 18.75p 19.00p 18.39p 19.00p 5592320
15/09/2020 18.50p 19.00p 18.00p 18.75p 1901087
14/09/2020 17.63p 18.75p 17.63p 18.60p 6649489
11/09/2020 17.25p 18.00p 17.01p 17.63p 2782680
10/09/2020 17.25p 17.75p 17.00p 17.50p 3813877
09/09/2020 16.75p 17.58p 16.65p 17.30p 4561401
08/09/2020 17.00p 17.25p 16.50p 17.00p 5328702
07/09/2020 17.13p 17.49p 16.75p 16.88p 1730316
04/09/2020 17.00p 17.50p 16.75p 17.30p 6369606
03/09/2020 17.25p 17.50p 16.75p 17.00p 2012293
02/09/2020 16.88p 17.03p 16.50p 16.75p 944958
01/09/2020 16.25p 17.25p 16.25p 17.15p 2740461
31/08/2020 16.48p 16.64p 16.00p 16.20p 1806099
28/08/2020 16.47p 16.64p 16.00p 16.20p 1806099
27/08/2020 16.75p 16.92p 16.50p 16.50p 1292866
26/08/2020 17.25p 17.36p 16.50p 16.75p 846806
25/08/2020 17.25p 17.50p 17.00p 17.30p 2626871
24/08/2020 16.63p 17.50p 16.33p 17.00p 11072500
21/08/2020 16.88p 17.50p 16.00p 16.50p 1607835
20/08/2020 17.25p 17.25p 16.50p 16.75p 1093508
19/08/2020 17.00p 17.50p 16.50p 17.00p 3138013
18/08/2020 16.00p 17.29p 16.00p 17.25p 2623745
17/08/2020 15.75p 16.50p 15.25p 16.00p 2517150
14/08/2020 16.25p 16.34p 15.50p 15.75p 1757031
13/08/2020 16.75p 16.80p 16.00p 16.25p 837858
12/08/2020 15.75p 17.25p 15.00p 16.75p 3336608
11/08/2020 17.13p 17.25p 15.75p 16.00p 4347815
10/08/2020 16.75p 18.00p 16.50p 17.50p 2535458
07/08/2020 16.63p 17.00p 16.60p 16.75p 3335820
06/08/2020 16.63p 16.75p 16.00p 16.75p 3202135
05/08/2020 15.63p 16.75p 15.50p 16.75p 10145904
04/08/2020 15.25p 15.69p 15.00p 16.00p 3516319
03/08/2020 15.75p 15.90p 15.25p 15.30p 2117814
31/07/2020 15.38p 16.50p 15.38p 15.75p 1672280
30/07/2020 16.13p 16.50p 15.00p 15.25p 2518946
29/07/2020 16.25p 16.50p 16.00p 16.20p 5193237
28/07/2020 16.75p 17.00p 16.00p 16.50p 5638472
27/07/2020 15.88p 17.50p 15.73p 17.00p 6322321
24/07/2020 15.75p 15.87p 15.50p 15.75p 5855970
23/07/2020 16.25p 16.50p 15.25p 15.75p 3929197
22/07/2020 16.13p 16.50p 15.98p 16.25p 16024233
21/07/2020 15.75p 16.50p 15.68p 16.13p 2295237
17/07/2020 14.63p 14.75p 14.50p 14.63p 1304147
16/07/2020 14.75p 15.00p 14.62p 14.50p 1117578
14/07/2020 14.38p 15.00p 14.00p 14.70p 6583365
13/07/2020 14.38p 14.75p 14.00p 14.40p 5588732
10/07/2020 14.25p 14.70p 14.00p 14.40p 2392069
09/07/2020 13.88p 14.50p 13.82p 14.00p 7698257
08/07/2020 13.25p 14.00p 13.16p 14.00p 25963762
07/07/2020 13.63p 13.75p 13.11p 13.25p 2431921
06/07/2020 13.88p 14.00p 13.28p 13.50p 2324068
03/07/2020 13.63p 14.45p 13.51p 14.00p 3989879
02/07/2020 13.88p 13.88p 13.42p 13.50p 8696651
01/07/2020 13.12p 14.00p 13.10p 13.85p 15474559
30/06/2020 13.00p 13.50p 12.81p 13.10p 3566257
29/06/2020 12.25p 13.59p 12.10p 13.25p 16250914
26/06/2020 12.20p 12.50p 11.90p 12.00p 2907096
25/06/2020 12.50p 12.75p 11.55p 11.90p 1859664
24/06/2020 12.13p 13.00p 12.00p 12.75p 5728279
23/06/2020 12.25p 12.50p 12.00p 12.50p 3125391
22/06/2020 11.25p 12.50p 11.16p 12.10p 6532949
19/06/2020 11.13p 11.50p 10.98p 11.40p 1890070
18/06/2020 11.25p 11.25p 10.78p 11.25p 1020072
17/06/2020 11.25p 11.50p 11.00p 11.25p 763114
16/06/2020 10.88p 11.50p 10.88p 11.50p 1110605
15/06/2020 11.13p 11.35p 10.50p 11.00p 759272

*Close Price adjusted for both dividends and splits