Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
Chaarat Gold Holdings Ltd. (DI) (CGH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2015 | 7.28p | 7.63p | 7.28p | 7.63p | 1358 |
| 02/12/2015 | 7.60p | 7.70p | 7.11p | 7.38p | 147982 |
| 01/12/2015 | 7.60p | 7.60p | 7.06p | 7.18p | 25386 |
| 30/11/2015 | 7.25p | 7.25p | 6.69p | 7.25p | 112661 |
| 27/11/2015 | 7.25p | 7.25p | 6.68p | 6.75p | 28354 |
| 26/11/2015 | 6.68p | 6.75p | 6.63p | 6.75p | 52339 |
| 25/11/2015 | 6.76p | 6.95p | 6.63p | 6.76p | 27390 |
| 24/11/2015 | 6.26p | 6.84p | 6.25p | 6.75p | 88528 |
| 23/11/2015 | 6.75p | 7.25p | 6.59p | 6.95p | 172686 |
| 20/11/2015 | 6.48p | 6.48p | 6.38p | 6.38p | 2283 |
| 19/11/2015 | 6.57p | 6.57p | 6.43p | 6.50p | 16149 |
| 18/11/2015 | 6.50p | 7.00p | 6.00p | 6.25p | 747200 |
| 17/11/2015 | 6.76p | 6.76p | 6.75p | 6.75p | 3324 |
| 16/11/2015 | 6.54p | 6.82p | 6.54p | 6.75p | 16807 |
| 13/11/2015 | 6.75p | 6.92p | 6.75p | 6.88p | 41470 |
| 12/11/2015 | 7.00p | 7.21p | 6.78p | 6.98p | 251870 |
| 11/11/2015 | 7.45p | 7.45p | 7.10p | 7.25p | 14966 |
| 10/11/2015 | 7.00p | 7.25p | 7.00p | 7.25p | 14181 |
| 09/11/2015 | 7.45p | 7.50p | 7.10p | 7.25p | 14900 |
| 06/11/2015 | 7.00p | 7.55p | 7.00p | 7.50p | 1531 |
| 05/11/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 04/11/2015 | 7.25p | 7.65p | 7.25p | 7.50p | 20329 |
| 03/11/2015 | 7.75p | 7.75p | 7.16p | 7.48p | 157256 |
| 02/11/2015 | 8.00p | 8.20p | 7.88p | 7.88p | 131305 |
| 30/10/2015 | 8.05p | 8.56p | 8.05p | 8.56p | 5181 |
| 29/10/2015 | 8.32p | 8.35p | 8.30p | 8.30p | 18019 |
| 28/10/2015 | 8.25p | 8.50p | 8.20p | 8.35p | 109601 |
| 27/10/2015 | 8.25p | 8.40p | 8.25p | 8.38p | 17743 |
| 26/10/2015 | 8.60p | 8.61p | 8.30p | 8.30p | 87411 |
| 23/10/2015 | 8.71p | 8.94p | 8.71p | 8.78p | 1800 |
| 22/10/2015 | 9.00p | 9.00p | 8.75p | 8.75p | 55000 |
| 21/10/2015 | 9.56p | 9.60p | 9.33p | 9.33p | 15688 |
| 20/10/2015 | 9.02p | 9.52p | 9.02p | 9.35p | 15850 |
| 19/10/2015 | 9.70p | 9.70p | 9.33p | 9.33p | 36600 |
| 16/10/2015 | 9.55p | 9.76p | 8.99p | 9.65p | 73406 |
| 15/10/2015 | 9.50p | 9.50p | 9.25p | 9.25p | 14986 |
| 14/10/2015 | 9.13p | 9.23p | 9.13p | 9.23p | 31038 |
| 13/10/2015 | 9.12p | 9.20p | 8.90p | 9.20p | 17565 |
| 12/10/2015 | 8.51p | 9.30p | 8.51p | 8.90p | 28366 |
| 09/10/2015 | 9.36p | 9.36p | 8.84p | 9.15p | 15285 |
| 08/10/2015 | 9.00p | 9.15p | 8.87p | 9.15p | 106563 |
| 07/10/2015 | 8.90p | 8.98p | 8.70p | 8.90p | 36016 |
| 06/10/2015 | 8.71p | 8.73p | 8.58p | 8.70p | 164696 |
| 05/10/2015 | 8.90p | 8.90p | 8.75p | 8.75p | 5000 |
| 02/10/2015 | 8.68p | 8.75p | 8.68p | 8.75p | 152795 |
| 01/10/2015 | 8.90p | 8.90p | 8.50p | 8.75p | 186273 |
| 30/09/2015 | 9.00p | 9.10p | 8.60p | 8.75p | 183446 |
| 29/09/2015 | 7.25p | 8.98p | 7.25p | 8.50p | 244323 |
| 28/09/2015 | 7.25p | 7.38p | 7.25p | 7.38p | 100000 |
| 25/09/2015 | 7.05p | 7.33p | 7.05p | 7.33p | 73598 |
| 24/09/2015 | 6.90p | 7.16p | 6.90p | 7.16p | 120654 |
| 23/09/2015 | 7.05p | 7.45p | 6.97p | 7.20p | 199308 |
| 22/09/2015 | 7.05p | 7.45p | 7.05p | 7.45p | 34995 |
| 21/09/2015 | 6.99p | 7.50p | 6.99p | 7.45p | 12200 |
| 18/09/2015 | 7.75p | 7.75p | 7.50p | 7.50p | 96774 |
| 17/09/2015 | 7.06p | 7.51p | 7.06p | 7.51p | 20000 |
| 16/09/2015 | 7.05p | 7.50p | 7.05p | 7.50p | 35000 |
| 15/09/2015 | 7.64p | 7.64p | 7.50p | 7.50p | 14879 |
| 14/09/2015 | 7.05p | 7.50p | 7.05p | 7.50p | 19000 |
| 11/09/2015 | 7.05p | 7.50p | 7.05p | 7.50p | 9887 |
| 10/09/2015 | 7.05p | 7.53p | 7.05p | 7.50p | 124704 |
| 09/09/2015 | 7.05p | 7.50p | 7.05p | 7.50p | 12000 |
| 08/09/2015 | 7.00p | 7.50p | 7.00p | 7.50p | 44798 |
| 07/09/2015 | 7.60p | 7.60p | 7.08p | 7.50p | 12019 |
| 04/09/2015 | 7.05p | 7.50p | 7.50p | 7.50p | 0 |
| 03/09/2015 | 7.05p | 7.50p | 7.05p | 7.50p | 2127 |
| 02/09/2015 | 7.11p | 7.64p | 7.05p | 7.50p | 25157 |
| 01/09/2015 | 7.02p | 7.50p | 7.02p | 7.50p | 13000 |
| 28/08/2015 | 7.80p | 7.80p | 6.80p | 7.63p | 79808 |
| 27/08/2015 | 7.42p | 7.42p | 6.95p | 7.09p | 158707 |
| 26/08/2015 | 7.00p | 7.50p | 6.94p | 7.50p | 155636 |
| 25/08/2015 | 6.99p | 7.05p | 6.69p | 7.05p | 94321 |
| 24/08/2015 | 6.91p | 7.00p | 6.75p | 6.75p | 314622 |
| 21/08/2015 | 7.00p | 7.20p | 7.00p | 7.20p | 1000 |
| 20/08/2015 | 6.94p | 6.94p | 6.88p | 6.88p | 76859 |
| 19/08/2015 | 6.80p | 6.95p | 6.80p | 6.90p | 105698 |
| 18/08/2015 | 6.52p | 6.95p | 6.50p | 6.80p | 93281 |
| 17/08/2015 | 7.33p | 7.50p | 6.88p | 6.88p | 185571 |
| 14/08/2015 | 7.67p | 7.71p | 7.50p | 7.50p | 386965 |
| 13/08/2015 | 7.67p | 7.71p | 7.67p | 7.71p | 6500 |
| 12/08/2015 | 7.69p | 7.71p | 7.68p | 7.71p | 0 |
| 11/08/2015 | 7.69p | 7.68p | 7.68p | 7.68p | 0 |
| 10/08/2015 | 7.69p | 7.69p | 7.68p | 7.68p | 500 |
| 07/08/2015 | 7.75p | 7.75p | 7.63p | 7.68p | 80759 |
| 06/08/2015 | 7.60p | 7.88p | 7.60p | 7.80p | 63532 |
| 05/08/2015 | 7.60p | 7.88p | 7.60p | 7.60p | 107599 |
| 04/08/2015 | 7.75p | 7.88p | 7.75p | 7.80p | 31117 |
| 03/08/2015 | 7.89p | 7.99p | 7.34p | 7.70p | 178627 |
| 31/07/2015 | 7.70p | 7.70p | 7.40p | 7.63p | 14052 |
| 30/07/2015 | 8.00p | 8.00p | 7.60p | 7.75p | 146809 |
| 29/07/2015 | 7.59p | 7.95p | 7.59p | 7.95p | 3000 |
| 28/07/2015 | 8.00p | 8.00p | 7.60p | 7.75p | 23370 |
| 27/07/2015 | 7.99p | 7.99p | 7.69p | 7.80p | 46685 |
| 24/07/2015 | 7.26p | 8.00p | 7.26p | 7.88p | 407143 |
| 23/07/2015 | 8.35p | 8.35p | 7.51p | 7.88p | 5340 |
| 22/07/2015 | 8.01p | 8.10p | 7.50p | 7.88p | 407583 |
| 21/07/2015 | 8.30p | 9.00p | 8.11p | 8.30p | 122212 |
| 20/07/2015 | 8.40p | 9.48p | 8.40p | 9.00p | 25000 |
| 17/07/2015 | 9.48p | 9.48p | 9.14p | 9.48p | 4242 |
| 16/07/2015 | 9.69p | 9.69p | 9.38p | 9.50p | 59720 |
| 15/07/2015 | 8.61p | 9.50p | 8.51p | 9.25p | 37188 |
| 14/07/2015 | 8.51p | 8.90p | 8.36p | 8.51p | 242005 |
| 13/07/2015 | 9.28p | 9.70p | 9.25p | 9.25p | 25390 |
| 10/07/2015 | 9.24p | 9.00p | 8.97p | 9.00p | 0 |
| 09/07/2015 | 9.24p | 9.25p | 8.61p | 8.97p | 171983 |
| 08/07/2015 | 9.00p | 9.00p | 8.59p | 8.88p | 47500 |
| 07/07/2015 | 10.00p | 10.00p | 8.78p | 9.20p | 267942 |
| 06/07/2015 | 9.90p | 10.00p | 9.75p | 10.00p | 4873 |
| 03/07/2015 | 10.00p | 10.00p | 9.60p | 9.75p | 108545 |
| 02/07/2015 | 10.00p | 10.25p | 9.55p | 10.25p | 336704 |
| 01/07/2015 | 10.00p | 10.55p | 10.00p | 10.00p | 73161 |
| 30/06/2015 | 10.90p | 11.13p | 10.79p | 11.13p | 50200 |
| 29/06/2015 | 11.00p | 11.50p | 10.70p | 11.13p | 141816 |
| 26/06/2015 | 11.33p | 11.38p | 11.38p | 11.38p | 0 |
| 25/06/2015 | 11.33p | 11.75p | 11.13p | 11.38p | 300000 |
| 24/06/2015 | 11.50p | 12.25p | 11.26p | 11.50p | 135642 |
| 23/06/2015 | 11.00p | 11.75p | 10.78p | 11.38p | 519181 |
| 22/06/2015 | 10.63p | 10.88p | 10.25p | 10.88p | 119924 |
| 19/06/2015 | 10.25p | 10.75p | 10.00p | 10.25p | 155578 |
| 18/06/2015 | 10.25p | 10.38p | 10.00p | 10.38p | 71418 |
| 17/06/2015 | 10.50p | 10.63p | 10.50p | 10.63p | 28100 |
| 16/06/2015 | 10.50p | 10.63p | 10.27p | 10.63p | 39400 |
| 15/06/2015 | 10.50p | 10.70p | 10.38p | 10.38p | 40004 |
| 12/06/2015 | 10.75p | 11.30p | 10.50p | 10.50p | 147939 |
| 11/06/2015 | 10.50p | 11.25p | 10.00p | 10.88p | 818438 |
| 10/06/2015 | 10.50p | 10.50p | 10.33p | 10.48p | 250000 |
| 09/06/2015 | 9.80p | 10.33p | 9.80p | 10.33p | 16000 |
| 08/06/2015 | 10.00p | 10.50p | 9.69p | 9.88p | 718706 |
| 05/06/2015 | 9.00p | 9.95p | 8.90p | 9.70p | 1497267 |
| 04/06/2015 | 9.00p | 9.03p | 8.26p | 8.85p | 557655 |
| 03/06/2015 | 9.00p | 9.10p | 8.63p | 8.63p | 2290000 |
| 02/06/2015 | 9.30p | 9.30p | 8.80p | 9.05p | 1193118 |
| 01/06/2015 | 9.00p | 9.50p | 8.85p | 9.25p | 2920280 |
| 29/05/2015 | 9.00p | 9.10p | 8.55p | 8.55p | 1509589 |
| 28/05/2015 | 8.75p | 8.95p | 8.60p | 8.88p | 1027855 |
| 27/05/2015 | 8.74p | 8.74p | 8.38p | 8.38p | 31052 |
| 26/05/2015 | 8.50p | 9.01p | 8.11p | 8.75p | 1290309 |
| 22/05/2015 | 8.30p | 8.49p | 8.15p | 8.30p | 231458 |
| 21/05/2015 | 8.50p | 8.50p | 8.38p | 8.38p | 97647 |
| 20/05/2015 | 8.11p | 8.40p | 8.11p | 8.25p | 67000 |
| 19/05/2015 | 8.50p | 8.63p | 8.25p | 8.25p | 48422 |
| 18/05/2015 | 8.63p | 8.63p | 8.26p | 8.63p | 75000 |
| 15/05/2015 | 8.20p | 8.73p | 8.20p | 8.50p | 38412 |
| 14/05/2015 | 8.65p | 8.75p | 8.46p | 8.73p | 185926 |
| 13/05/2015 | 8.65p | 8.65p | 8.41p | 8.63p | 56500 |
| 12/05/2015 | 8.78p | 8.78p | 8.29p | 8.63p | 114614 |
| 11/05/2015 | 8.80p | 8.80p | 8.21p | 8.68p | 173980 |
| 08/05/2015 | 8.50p | 9.03p | 8.50p | 8.88p | 54808 |
| 07/05/2015 | 9.03p | 9.03p | 8.88p | 8.88p | 5475 |
| 06/05/2015 | 8.51p | 9.00p | 8.51p | 9.00p | 800 |
| 05/05/2015 | 9.40p | 9.40p | 9.00p | 9.00p | 292033 |
| 01/05/2015 | 9.50p | 9.75p | 9.25p | 9.25p | 533314 |
| 30/04/2015 | 9.00p | 9.75p | 9.00p | 9.38p | 4319701 |
| 29/04/2015 | 8.45p | 9.95p | 8.00p | 8.75p | 842776 |
| 28/04/2015 | 8.20p | 8.20p | 8.00p | 8.13p | 28850 |
| 27/04/2015 | 8.15p | 8.15p | 8.08p | 8.08p | 106157 |
| 24/04/2015 | 8.10p | 8.20p | 8.10p | 8.13p | 197188 |
| 23/04/2015 | 8.00p | 8.20p | 8.00p | 8.18p | 70732 |
| 22/04/2015 | 8.03p | 8.13p | 8.03p | 8.13p | 5200 |
| 21/04/2015 | 8.12p | 8.12p | 8.02p | 8.10p | 30000 |
| 20/04/2015 | 8.10p | 8.25p | 8.00p | 8.13p | 816287 |
| 17/04/2015 | 8.00p | 8.05p | 8.00p | 8.05p | 143237 |
| 16/04/2015 | 8.10p | 8.10p | 8.00p | 8.05p | 112190 |
| 15/04/2015 | 8.00p | 8.13p | 8.00p | 8.05p | 208231 |
| 14/04/2015 | 8.45p | 8.45p | 8.05p | 8.15p | 37000 |
| 13/04/2015 | 8.13p | 8.23p | 8.13p | 8.23p | 161771 |
| 10/04/2015 | 8.13p | 8.23p | 8.13p | 8.23p | 39948 |
| 09/04/2015 | 8.14p | 8.23p | 8.13p | 8.23p | 170201 |
| 08/04/2015 | 8.05p | 8.23p | 8.05p | 8.23p | 34940 |
| 07/04/2015 | 8.15p | 8.20p | 8.20p | 8.20p | 0 |
| 02/04/2015 | 8.15p | 8.20p | 8.04p | 8.20p | 40568 |
| 01/04/2015 | 8.00p | 8.20p | 8.00p | 8.20p | 387392 |
| 31/03/2015 | 8.20p | 8.20p | 8.00p | 8.20p | 240988 |
| 30/03/2015 | 8.12p | 8.20p | 8.08p | 8.20p | 192983 |
| 27/03/2015 | 8.12p | 8.30p | 8.12p | 8.25p | 80843 |
| 26/03/2015 | 8.15p | 8.40p | 8.00p | 8.20p | 47760 |
| 25/03/2015 | 8.10p | 8.38p | 8.10p | 8.28p | 77679 |
| 24/03/2015 | 8.31p | 8.25p | 8.25p | 8.25p | 0 |
| 23/03/2015 | 8.31p | 8.40p | 8.15p | 8.25p | 32388 |
| 20/03/2015 | 8.50p | 8.50p | 8.25p | 8.25p | 81730 |
| 19/03/2015 | 8.70p | 8.70p | 8.38p | 8.55p | 82961 |
| 18/03/2015 | 8.50p | 8.90p | 8.26p | 8.55p | 436935 |
| 17/03/2015 | 8.50p | 8.90p | 8.25p | 8.52p | 219793 |
| 16/03/2015 | 8.60p | 8.76p | 8.60p | 8.75p | 2150 |
| 13/03/2015 | 8.61p | 8.90p | 8.61p | 8.76p | 59088 |
| 12/03/2015 | 8.90p | 8.90p | 8.62p | 8.76p | 14000 |
| 11/03/2015 | 8.99p | 9.39p | 8.74p | 9.39p | 4000 |
| 10/03/2015 | 9.40p | 9.40p | 8.74p | 8.74p | 628024 |
| 09/03/2015 | 8.98p | 9.07p | 8.93p | 8.93p | 92633 |
| 06/03/2015 | 8.75p | 9.19p | 8.75p | 8.88p | 922642 |
| 05/03/2015 | 9.00p | 9.45p | 8.99p | 8.99p | 113517 |
| 04/03/2015 | 9.22p | 9.22p | 9.08p | 9.13p | 15304 |
| 03/03/2015 | 9.40p | 9.75p | 9.08p | 9.20p | 180659 |
| 02/03/2015 | 9.01p | 9.75p | 9.00p | 9.13p | 184323 |
| 27/02/2015 | 9.50p | 9.80p | 9.35p | 9.35p | 139113 |
| 26/02/2015 | 9.50p | 9.75p | 9.49p | 9.49p | 68005 |
| 25/02/2015 | 9.50p | 9.63p | 9.50p | 9.63p | 5567 |
| 24/02/2015 | 9.65p | 9.95p | 9.65p | 9.95p | 20500 |
| 23/02/2015 | 9.81p | 9.95p | 9.68p | 9.95p | 71845 |
| 20/02/2015 | 9.75p | 9.95p | 9.75p | 9.95p | 104000 |
*Close Price adjusted for both dividends and splits