Chaarat Gold Holdings Ltd. (DI) (CGH) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chaarat Gold Holdings Ltd. (DI)

Date Open High Low Close* Volume
06/07/2017 15.00p 15.63p 15.00p 15.63p 9900
05/07/2017 16.75p 16.75p 15.63p 15.63p 196480
04/07/2017 17.50p 17.50p 16.88p 16.88p 22467
03/07/2017 18.00p 18.63p 17.75p 17.75p 362507
30/06/2017 18.00p 18.63p 18.00p 18.63p 54849
29/06/2017 18.25p 18.25p 18.25p 18.25p 90849
28/06/2017 18.75p 19.00p 18.63p 19.00p 7780
27/06/2017 18.75p 18.75p 18.63p 18.63p 50000
26/06/2017 19.75p 18.63p 18.25p 18.63p 40202
23/06/2017 19.75p 19.75p 18.25p 18.25p 2566
22/06/2017 18.75p 19.00p 18.25p 18.75p 105752
21/06/2017 19.50p 19.63p 18.25p 19.63p 111375
20/06/2017 18.75p 18.75p 18.75p 18.75p 0
19/06/2017 18.75p 19.00p 18.75p 18.75p 428539
16/06/2017 18.61p 18.61p 18.19p 18.50p 126067
15/06/2017 19.50p 19.81p 18.00p 18.75p 269080
14/06/2017 19.25p 19.44p 18.75p 18.75p 139829
13/06/2017 19.00p 19.25p 18.81p 19.25p 65000
12/06/2017 19.50p 19.76p 18.50p 18.50p 42195
09/06/2017 20.00p 20.00p 19.73p 20.00p 40164
08/06/2017 18.25p 19.37p 18.25p 19.37p 164101
07/06/2017 19.25p 19.25p 18.40p 18.50p 45297
06/06/2017 19.50p 20.00p 18.31p 19.50p 159036
05/06/2017 19.25p 19.25p 18.31p 18.75p 207872
02/06/2017 18.00p 18.25p 17.50p 18.25p 745491
01/06/2017 19.25p 19.25p 17.10p 18.13p 476940
31/05/2017 20.00p 20.50p 19.00p 19.37p 405856
30/05/2017 21.00p 21.55p 19.30p 19.75p 108431
26/05/2017 21.56p 21.56p 21.27p 21.50p 3556
25/05/2017 21.50p 21.88p 21.50p 21.50p 0
24/05/2017 21.50p 21.95p 21.50p 21.88p 5396
23/05/2017 22.00p 22.00p 21.50p 21.50p 162471
22/05/2017 23.50p 23.50p 21.35p 21.75p 204980
19/05/2017 21.00p 23.38p 20.85p 22.88p 1484183
18/05/2017 20.75p 20.75p 20.42p 20.63p 31852
17/05/2017 21.43p 21.43p 20.60p 21.00p 20729
16/05/2017 21.00p 21.00p 20.60p 20.75p 4937
15/05/2017 21.00p 21.00p 20.60p 20.75p 495697
12/05/2017 20.50p 20.75p 20.43p 20.75p 71443
11/05/2017 20.75p 20.87p 20.50p 20.75p 72290
10/05/2017 20.50p 20.88p 20.50p 20.63p 262521
09/05/2017 20.75p 21.50p 19.80p 20.87p 495643
08/05/2017 20.50p 20.63p 20.00p 20.25p 137668
05/05/2017 20.75p 21.00p 20.13p 20.13p 331046
04/05/2017 21.25p 21.44p 20.00p 20.00p 213941
03/05/2017 21.00p 21.56p 20.63p 21.25p 262816
02/05/2017 22.50p 22.75p 21.25p 21.38p 139500
28/04/2017 23.00p 23.00p 22.25p 22.50p 72516
27/04/2017 21.75p 23.50p 21.56p 22.88p 914124
26/04/2017 22.00p 22.40p 21.63p 22.00p 586635
25/04/2017 22.25p 22.50p 21.27p 21.63p 344436
24/04/2017 20.25p 21.90p 20.25p 21.25p 283469
21/04/2017 21.00p 21.75p 20.51p 21.38p 566276
20/04/2017 20.50p 21.00p 20.50p 20.75p 1166777
19/04/2017 20.00p 21.05p 20.00p 20.87p 252546
18/04/2017 19.25p 20.75p 19.25p 20.38p 305214
13/04/2017 19.50p 20.06p 19.00p 20.00p 747835
12/04/2017 20.00p 20.11p 19.50p 20.00p 605056
11/04/2017 20.25p 21.00p 19.42p 19.88p 816063
10/04/2017 19.25p 20.96p 18.75p 20.38p 599200
07/04/2017 18.50p 19.44p 17.75p 19.25p 165464
06/04/2017 18.75p 18.75p 18.50p 18.50p 126690
05/04/2017 18.75p 19.06p 17.75p 18.75p 139068
04/04/2017 18.25p 19.31p 18.25p 18.88p 225798
03/04/2017 19.00p 19.55p 18.00p 18.50p 694206
31/03/2017 20.00p 20.00p 19.50p 19.50p 74851
30/03/2017 20.00p 20.38p 19.75p 20.38p 168683
29/03/2017 20.00p 20.35p 19.59p 20.00p 438959
28/03/2017 19.50p 20.00p 19.50p 19.88p 413776
27/03/2017 20.00p 20.00p 19.19p 19.63p 153482
24/03/2017 20.00p 20.00p 19.43p 19.75p 254071
23/03/2017 19.25p 20.25p 19.25p 20.25p 422764
22/03/2017 20.00p 20.25p 19.31p 20.13p 574096
21/03/2017 19.25p 20.00p 19.22p 19.63p 387340
20/03/2017 20.00p 20.00p 19.50p 19.75p 324324
17/03/2017 19.50p 20.00p 19.25p 19.75p 829263
16/03/2017 19.50p 19.53p 18.75p 18.75p 381205
15/03/2017 20.00p 20.06p 18.25p 19.13p 1698850
14/03/2017 18.50p 20.10p 18.06p 20.00p 719787
13/03/2017 18.00p 18.00p 17.10p 18.00p 457525
10/03/2017 18.25p 18.25p 17.10p 17.50p 108843
09/03/2017 17.75p 17.87p 17.50p 17.87p 60518
08/03/2017 18.00p 18.00p 17.56p 17.75p 63732
07/03/2017 17.25p 17.95p 15.88p 16.88p 1666385
06/03/2017 18.50p 18.53p 17.13p 18.00p 251574
03/03/2017 19.00p 19.02p 18.50p 18.63p 406806
02/03/2017 19.00p 19.37p 18.60p 18.75p 861129
01/03/2017 19.75p 20.25p 19.13p 19.50p 702445
28/02/2017 19.50p 19.94p 19.50p 19.50p 194722
27/02/2017 19.50p 20.45p 19.50p 19.75p 249762
24/02/2017 20.50p 20.70p 20.13p 20.25p 150411
23/02/2017 20.75p 20.75p 20.00p 20.38p 372754
22/02/2017 20.00p 20.75p 19.75p 20.25p 1349152
21/02/2017 20.75p 21.00p 19.62p 19.75p 673637
20/02/2017 20.75p 21.00p 19.00p 20.00p 964863
17/02/2017 21.00p 21.00p 19.45p 20.50p 1872889
16/02/2017 17.00p 20.69p 16.37p 20.50p 4153865
15/02/2017 15.00p 17.00p 14.76p 16.25p 2947757
14/02/2017 15.00p 15.81p 15.00p 15.25p 2246084
13/02/2017 14.00p 15.13p 13.56p 14.75p 1105014
10/02/2017 13.25p 13.25p 12.75p 13.00p 58019
09/02/2017 12.75p 13.50p 12.60p 13.25p 959691
08/02/2017 12.75p 12.75p 12.30p 12.50p 143347
07/02/2017 11.65p 12.99p 11.65p 12.25p 95312
06/02/2017 12.75p 12.76p 12.25p 12.75p 170683
03/02/2017 12.00p 12.75p 12.00p 12.25p 274340
02/02/2017 12.00p 12.00p 11.65p 11.75p 411549
01/02/2017 12.50p 12.50p 11.75p 11.75p 438432
31/01/2017 12.50p 12.50p 11.80p 12.25p 300883
30/01/2017 11.50p 12.75p 11.45p 12.00p 728882
27/01/2017 11.50p 11.75p 11.13p 11.38p 231333
26/01/2017 11.25p 11.50p 10.75p 11.50p 127501
25/01/2017 11.25p 11.25p 10.70p 11.00p 378399
24/01/2017 10.50p 11.38p 10.00p 11.25p 147400
23/01/2017 10.00p 10.75p 9.71p 10.38p 232326
20/01/2017 9.80p 10.56p 9.80p 10.13p 108852
19/01/2017 10.25p 10.50p 9.70p 10.25p 150237
18/01/2017 9.96p 10.50p 9.96p 10.25p 283398
17/01/2017 9.75p 10.50p 9.48p 9.50p 1817024
16/01/2017 9.02p 9.50p 9.02p 9.27p 145000
13/01/2017 9.35p 9.35p 9.13p 9.13p 160000
12/01/2017 9.50p 9.50p 9.25p 9.25p 41000
11/01/2017 9.00p 9.10p 9.00p 9.10p 10060
10/01/2017 9.45p 9.45p 8.91p 9.00p 37390
09/01/2017 9.07p 9.07p 8.81p 8.88p 4205
06/01/2017 9.24p 9.75p 9.09p 9.75p 137874
05/01/2017 9.00p 9.00p 9.00p 9.00p 61274
04/01/2017 8.67p 8.72p 8.67p 8.72p 10500
03/01/2017 9.26p 9.82p 8.75p 9.03p 286991
30/12/2016 9.82p 9.63p 9.63p 9.63p 0
29/12/2016 9.82p 9.82p 9.45p 9.63p 37500
28/12/2016 9.82p 9.82p 9.45p 9.63p 40432
23/12/2016 9.82p 9.82p 9.62p 9.62p 1500
22/12/2016 9.81p 9.81p 9.44p 9.62p 16846
21/12/2016 9.74p 9.78p 9.26p 9.63p 299766
20/12/2016 9.01p 9.25p 9.01p 9.25p 2767
19/12/2016 9.74p 9.25p 9.25p 9.25p 0
16/12/2016 9.74p 9.25p 9.25p 9.25p 0
15/12/2016 9.74p 9.74p 9.25p 9.25p 6375
14/12/2016 9.01p 9.62p 9.01p 9.62p 2010
13/12/2016 9.55p 9.55p 9.25p 9.25p 500
12/12/2016 9.01p 9.01p 8.92p 8.92p 20000
09/12/2016 8.91p 9.33p 8.91p 9.33p 44804
08/12/2016 9.28p 9.33p 9.28p 9.33p 143865
07/12/2016 9.32p 9.33p 9.28p 9.33p 19213
06/12/2016 9.32p 9.38p 9.32p 9.38p 8613
05/12/2016 9.01p 9.37p 9.01p 9.37p 21490
02/12/2016 9.35p 9.35p 9.28p 9.30p 163288
01/12/2016 9.18p 9.18p 9.18p 9.18p 101952
30/11/2016 9.60p 9.60p 9.31p 9.45p 1010
29/11/2016 8.76p 9.38p 8.76p 9.36p 59517
28/11/2016 9.20p 9.21p 9.20p 9.21p 1000
25/11/2016 9.00p 9.38p 9.00p 9.38p 310000
24/11/2016 9.01p 9.38p 8.90p 9.38p 137579
23/11/2016 9.01p 9.56p 9.00p 9.18p 111126
22/11/2016 9.12p 9.59p 9.12p 9.40p 4001
21/11/2016 9.74p 9.75p 9.63p 9.63p 65380
18/11/2016 9.50p 9.76p 9.00p 9.43p 297814
17/11/2016 9.50p 10.00p 9.50p 10.00p 20707
16/11/2016 10.25p 10.29p 9.80p 10.00p 47238
15/11/2016 10.25p 10.50p 9.75p 10.00p 1113000
14/11/2016 11.50p 11.90p 10.00p 10.13p 415129
11/11/2016 12.00p 12.19p 11.50p 11.88p 226378
10/11/2016 12.00p 12.35p 11.75p 12.13p 498326
09/11/2016 12.50p 13.45p 11.75p 12.25p 448908
08/11/2016 11.75p 13.06p 11.40p 12.75p 1943909
07/11/2016 10.00p 11.75p 9.91p 11.38p 345570
04/11/2016 9.95p 10.50p 9.03p 10.50p 448250
03/11/2016 9.75p 9.87p 9.27p 9.85p 157211
02/11/2016 9.50p 9.93p 8.61p 9.75p 900023
01/11/2016 9.00p 9.00p 8.50p 9.00p 321449
31/10/2016 8.74p 9.03p 8.74p 8.74p 26014
28/10/2016 9.00p 9.00p 8.50p 8.70p 1672293
27/10/2016 9.50p 9.50p 8.76p 8.88p 23134
26/10/2016 8.88p 9.04p 8.76p 9.00p 502946
25/10/2016 9.50p 9.50p 8.86p 8.86p 74224
24/10/2016 8.99p 9.74p 8.25p 8.78p 316514
21/10/2016 8.99p 8.99p 8.51p 8.62p 668792
20/10/2016 8.75p 8.75p 8.75p 8.75p 34139
19/10/2016 8.77p 8.77p 8.62p 8.62p 112450
18/10/2016 9.00p 9.65p 8.25p 8.62p 456968
17/10/2016 8.86p 8.86p 8.24p 8.28p 170764
14/10/2016 8.25p 8.57p 8.00p 8.25p 149757
13/10/2016 8.60p 8.60p 8.50p 8.50p 1595000
12/10/2016 8.50p 8.78p 8.50p 8.55p 1919946
11/10/2016 8.50p 8.65p 8.25p 8.38p 1491146
10/10/2016 8.50p 8.50p 7.63p 8.00p 39059
07/10/2016 7.63p 8.00p 7.63p 8.00p 7400
06/10/2016 8.00p 8.25p 7.51p 7.75p 394457
05/10/2016 6.55p 7.13p 6.50p 7.13p 1807806
04/10/2016 6.75p 6.75p 6.50p 6.75p 741333
03/10/2016 6.49p 6.88p 6.02p 6.75p 128916
30/09/2016 6.00p 6.45p 5.77p 6.41p 644010
29/09/2016 6.00p 6.26p 5.76p 5.82p 76976
28/09/2016 6.35p 6.49p 5.50p 5.95p 327504
27/09/2016 6.00p 6.00p 5.40p 5.63p 1068557
26/09/2016 6.82p 6.82p 6.00p 6.20p 289867
23/09/2016 6.18p 6.40p 6.10p 6.18p 79298
22/09/2016 6.48p 6.48p 6.10p 6.35p 234370
21/09/2016 6.31p 7.00p 5.80p 6.50p 241445

*Close Price adjusted for both dividends and splits