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
20/11/2018 4.25p 4.31p 4.20p 4.30p 574979
19/11/2018 4.30p 4.30p 4.21p 4.25p 1014526
16/11/2018 4.30p 4.30p 4.20p 4.30p 214008
15/11/2018 4.35p 4.35p 4.20p 4.30p 832539
14/11/2018 4.35p 4.50p 4.25p 4.35p 139426
13/11/2018 4.35p 4.38p 4.30p 4.35p 55071
12/11/2018 4.45p 4.50p 4.20p 4.35p 1198214
09/11/2018 4.45p 4.70p 4.25p 4.45p 53602
08/11/2018 4.45p 4.50p 4.35p 4.45p 801447
07/11/2018 4.45p 4.53p 4.38p 4.45p 1417413
06/11/2018 4.35p 4.50p 4.22p 4.40p 775978
05/11/2018 4.48p 4.50p 4.20p 4.35p 844474
02/11/2018 4.48p 4.48p 4.29p 4.48p 18080
01/11/2018 4.48p 4.58p 4.25p 4.48p 424713
31/10/2018 4.38p 4.58p 4.32p 4.48p 1555381
30/10/2018 4.50p 4.51p 4.28p 4.38p 155801
29/10/2018 4.55p 4.68p 4.50p 4.50p 75161
26/10/2018 4.60p 4.70p 4.50p 4.55p 169591
25/10/2018 4.48p 4.70p 4.30p 4.60p 931749
24/10/2018 4.13p 4.70p 4.13p 4.50p 956480
23/10/2018 4.38p 4.41p 3.82p 4.25p 2231359
22/10/2018 4.38p 4.42p 4.25p 4.38p 461460
19/10/2018 4.40p 4.50p 4.25p 4.38p 992715
18/10/2018 4.65p 4.73p 4.30p 4.40p 654734
17/10/2018 4.70p 4.70p 4.67p 4.70p 54229
16/10/2018 4.70p 4.90p 4.68p 4.70p 223163
15/10/2018 4.70p 4.90p 4.60p 4.70p 547851
12/10/2018 4.70p 4.80p 4.70p 4.70p 1503102
11/10/2018 4.63p 4.90p 4.62p 4.70p 1894191
10/10/2018 4.63p 4.63p 4.63p 4.63p 0
09/10/2018 4.70p 4.75p 4.50p 4.75p 341617
08/10/2018 4.70p 4.90p 4.62p 4.70p 27326
05/10/2018 4.70p 4.85p 4.62p 4.70p 69843
04/10/2018 4.70p 4.90p 4.70p 4.70p 21618
03/10/2018 4.70p 4.85p 4.62p 4.70p 231553
02/10/2018 4.70p 4.75p 4.50p 4.70p 382746
01/10/2018 4.70p 4.85p 4.70p 4.70p 31236
28/09/2018 4.70p 4.85p 4.70p 4.70p 80293
27/09/2018 4.70p 4.85p 4.65p 4.75p 1449339
26/09/2018 4.70p 4.88p 4.60p 4.70p 679766
25/09/2018 4.85p 4.86p 4.50p 4.70p 1095025
24/09/2018 4.80p 4.95p 4.73p 4.85p 624899
21/09/2018 4.95p 4.95p 4.70p 4.85p 310527
20/09/2018 5.00p 5.00p 4.90p 4.95p 40858
19/09/2018 5.00p 5.00p 4.90p 5.00p 100313
18/09/2018 5.00p 5.02p 4.90p 5.00p 152023
17/09/2018 5.00p 5.04p 4.92p 5.00p 90944
14/09/2018 5.00p 5.08p 4.92p 5.00p 419604
13/09/2018 5.05p 5.10p 4.95p 5.00p 596394
12/09/2018 5.10p 5.10p 5.00p 5.05p 148026
11/09/2018 5.10p 5.20p 5.00p 5.10p 205405
10/09/2018 5.10p 5.13p 5.00p 5.10p 243125
07/09/2018 5.10p 5.15p 5.02p 5.10p 211058
06/09/2018 5.30p 5.30p 5.03p 5.10p 124441
05/09/2018 5.30p 5.30p 5.10p 5.30p 538798
04/09/2018 5.30p 5.46p 5.15p 5.30p 1266415
03/09/2018 5.30p 5.50p 5.25p 5.30p 243863
31/08/2018 5.30p 5.50p 5.28p 5.30p 212696
30/08/2018 5.30p 5.50p 5.10p 5.30p 229085
29/08/2018 5.15p 5.40p 5.15p 5.30p 196780
28/08/2018 5.25p 5.30p 5.15p 5.15p 201227
24/08/2018 5.25p 5.27p 5.21p 5.25p 283034
23/08/2018 5.25p 5.29p 5.21p 5.25p 98626
22/08/2018 5.25p 5.29p 5.22p 5.25p 342644
21/08/2018 4.95p 5.30p 4.90p 5.25p 727979
20/08/2018 4.70p 5.00p 4.70p 4.95p 475574
17/08/2018 4.60p 4.80p 4.50p 4.70p 1339408
16/08/2018 4.70p 5.00p 4.50p 4.60p 1286937
15/08/2018 4.75p 4.77p 4.63p 4.65p 1196378
14/08/2018 5.15p 5.15p 4.85p 4.85p 420308
13/08/2018 5.35p 5.35p 5.00p 5.15p 1020380
10/08/2018 5.35p 5.35p 5.30p 5.35p 268124
09/08/2018 5.35p 5.35p 5.30p 5.35p 258888
08/08/2018 5.35p 5.35p 5.30p 5.35p 794123
07/08/2018 5.55p 5.57p 5.21p 5.35p 1673355
06/08/2018 5.65p 5.65p 5.50p 5.55p 2085265
03/08/2018 5.65p 5.65p 5.46p 5.65p 625985
02/08/2018 5.65p 5.65p 5.60p 5.65p 152000
01/08/2018 5.65p 5.65p 5.60p 5.65p 250600
31/07/2018 5.65p 5.65p 5.60p 5.65p 202448
30/07/2018 5.65p 5.70p 5.60p 5.65p 133044
27/07/2018 5.65p 5.65p 5.60p 5.65p 253187
26/07/2018 5.65p 5.65p 5.50p 5.65p 333411
25/07/2018 5.65p 5.68p 5.39p 5.65p 673494
24/07/2018 5.65p 5.70p 5.60p 5.65p 1066755
23/07/2018 5.65p 5.65p 5.33p 5.65p 851517
20/07/2018 5.65p 5.65p 5.60p 5.65p 179791
19/07/2018 5.70p 5.82p 5.50p 5.65p 1700323
18/07/2018 5.70p 5.78p 5.55p 5.70p 421570
17/07/2018 5.55p 5.60p 5.50p 5.55p 40601
16/07/2018 5.55p 5.62p 5.48p 5.55p 458586
13/07/2018 5.60p 5.61p 5.58p 5.60p 67549
12/07/2018 5.60p 5.68p 5.56p 5.60p 391980
11/07/2018 5.60p 5.61p 5.50p 5.60p 519007
10/07/2018 5.45p 5.70p 5.43p 5.60p 682441
09/07/2018 5.30p 5.50p 5.27p 5.35p 461900
06/07/2018 5.30p 5.40p 5.25p 5.30p 356305
05/07/2018 5.30p 5.38p 5.25p 5.30p 147646
04/07/2018 5.30p 5.35p 5.24p 5.30p 104100
03/07/2018 5.30p 5.35p 5.25p 5.30p 587158
02/07/2018 5.35p 5.50p 5.30p 5.30p 644384
29/06/2018 5.60p 5.60p 5.30p 5.35p 449117
28/06/2018 5.60p 5.60p 5.50p 5.60p 478971
27/06/2018 6.20p 6.20p 5.50p 5.60p 493922
26/06/2018 6.20p 6.20p 6.00p 6.15p 294559
25/06/2018 6.35p 6.35p 6.10p 6.20p 359771
22/06/2018 6.35p 6.35p 6.20p 6.35p 449238
21/06/2018 6.35p 6.37p 6.23p 6.35p 205300
20/06/2018 6.35p 6.50p 6.23p 6.35p 219649
19/06/2018 6.35p 6.49p 6.23p 6.35p 199981
18/06/2018 6.35p 6.50p 6.23p 6.35p 378266
15/06/2018 6.40p 6.50p 6.23p 6.35p 316366
14/06/2018 6.40p 6.50p 6.30p 6.40p 695493
13/06/2018 6.35p 6.50p 6.23p 6.40p 505079
12/06/2018 6.25p 6.50p 6.22p 6.35p 978150
11/06/2018 6.25p 6.28p 6.22p 6.25p 246120
08/06/2018 6.25p 6.27p 6.20p 6.25p 634072
07/06/2018 6.25p 6.30p 6.21p 6.25p 643914
06/06/2018 6.25p 6.29p 6.20p 6.25p 783085
05/06/2018 6.25p 6.30p 6.20p 6.25p 1029300
04/06/2018 6.05p 6.50p 6.05p 6.25p 2789808
01/06/2018 6.00p 6.13p 5.78p 6.05p 5855248
31/05/2018 5.70p 5.75p 5.63p 5.70p 52008
30/05/2018 5.70p 5.71p 5.60p 5.70p 465718
29/05/2018 5.80p 5.84p 5.67p 5.70p 557011
25/05/2018 5.80p 6.00p 5.67p 5.80p 487951
24/05/2018 6.05p 6.05p 5.67p 5.80p 439990
23/05/2018 6.05p 6.05p 5.90p 6.00p 251949
22/05/2018 6.05p 6.07p 5.95p 6.05p 67136
21/05/2018 6.05p 6.10p 5.93p 6.05p 169960
18/05/2018 6.05p 6.15p 5.93p 6.05p 99681
17/05/2018 6.05p 6.18p 5.94p 6.05p 2050288
16/05/2018 6.05p 6.10p 5.93p 6.05p 854364
15/05/2018 6.05p 6.13p 5.99p 6.05p 626982
14/05/2018 6.05p 6.12p 5.98p 6.05p 207316
11/05/2018 6.05p 6.13p 5.95p 6.05p 577859
10/05/2018 6.05p 6.20p 5.94p 6.05p 414330
09/05/2018 6.05p 6.13p 6.00p 6.05p 402146
08/05/2018 6.05p 6.20p 5.92p 6.05p 1503095
04/05/2018 5.90p 6.13p 5.89p 6.05p 6580165
03/05/2018 5.90p 5.95p 5.86p 5.90p 366244
02/05/2018 5.90p 6.00p 5.85p 5.90p 887072
01/05/2018 5.90p 6.00p 5.82p 5.90p 855350
30/04/2018 5.80p 5.96p 5.73p 5.90p 6314940
27/04/2018 5.75p 5.90p 5.75p 5.80p 664569
26/04/2018 5.75p 5.90p 5.62p 5.75p 20388326
25/04/2018 5.75p 5.90p 5.61p 5.75p 209254
24/04/2018 5.70p 5.75p 5.60p 5.75p 185640
23/04/2018 5.70p 5.80p 5.60p 5.70p 1704300
20/04/2018 5.70p 5.78p 5.60p 5.70p 1115543
19/04/2018 5.35p 5.75p 5.35p 5.70p 2647316
18/04/2018 5.45p 5.67p 5.34p 5.45p 328156
17/04/2018 5.45p 5.54p 5.34p 5.45p 198793
16/04/2018 5.05p 5.60p 4.90p 5.45p 2138575
13/04/2018 5.05p 5.20p 4.90p 5.00p 709751
12/04/2018 5.00p 5.18p 4.90p 5.05p 251797
11/04/2018 5.00p 5.00p 4.90p 5.00p 70710
10/04/2018 5.00p 5.10p 4.80p 5.00p 601369
09/04/2018 5.05p 5.18p 4.90p 5.00p 172172
06/04/2018 5.05p 5.20p 5.00p 5.05p 153146
05/04/2018 5.05p 5.09p 5.00p 5.05p 249300
04/04/2018 5.05p 5.05p 5.00p 5.05p 185622
03/04/2018 5.05p 5.18p 4.90p 5.05p 620210
29/03/2018 5.00p 5.17p 4.90p 5.05p 441820
28/03/2018 5.00p 5.00p 4.90p 5.00p 59700
27/03/2018 5.00p 5.05p 4.90p 5.00p 177696
26/03/2018 5.00p 5.00p 4.90p 5.00p 200270
23/03/2018 5.00p 5.00p 4.80p 5.00p 889140
22/03/2018 5.00p 5.00p 4.88p 5.00p 155273
21/03/2018 5.05p 5.05p 4.90p 5.00p 1913068
20/03/2018 5.05p 5.05p 4.90p 5.05p 72640
19/03/2018 5.05p 5.05p 4.90p 5.05p 632873
16/03/2018 5.05p 5.20p 4.90p 5.05p 251416
15/03/2018 5.05p 5.05p 4.90p 5.05p 63242
14/03/2018 5.05p 5.05p 4.90p 5.05p 96762
13/03/2018 5.05p 5.05p 4.90p 5.05p 366635
12/03/2018 5.00p 5.10p 4.80p 5.05p 627303
09/03/2018 4.90p 5.14p 4.90p 5.00p 56300
08/03/2018 4.90p 5.07p 4.86p 4.90p 276080
07/03/2018 4.90p 4.95p 4.85p 4.90p 351519
06/03/2018 4.90p 4.92p 4.85p 4.90p 131320
05/03/2018 4.90p 4.98p 4.82p 4.90p 717548
02/03/2018 4.90p 5.00p 4.90p 4.90p 1198846
01/03/2018 4.90p 4.95p 4.84p 4.90p 247675
28/02/2018 4.90p 4.95p 4.84p 4.90p 264123
27/02/2018 4.90p 4.96p 4.82p 4.90p 318292
26/02/2018 4.90p 5.00p 4.81p 4.90p 282702
23/02/2018 4.90p 4.90p 4.82p 4.90p 320000
22/02/2018 4.90p 5.00p 4.81p 4.90p 456223
21/02/2018 4.90p 4.90p 4.80p 4.90p 326120
20/02/2018 5.25p 5.25p 4.81p 4.90p 934856
19/02/2018 5.30p 5.30p 5.05p 5.25p 569286
16/02/2018 5.30p 5.30p 5.20p 5.30p 623216
15/02/2018 5.48p 5.48p 5.20p 5.30p 971819
14/02/2018 5.50p 5.70p 5.27p 5.48p 380070
13/02/2018 5.50p 5.60p 5.32p 5.50p 161594
12/02/2018 5.55p 5.55p 5.35p 5.50p 799069
09/02/2018 5.55p 5.65p 5.48p 5.55p 455560
08/02/2018 5.55p 5.55p 5.44p 5.55p 393034
07/02/2018 5.40p 5.55p 5.30p 5.55p 330151

*Close Price adjusted for both dividends and splits