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
23/07/2013 9.25p 9.95p 9.25p 9.88p 21071
22/07/2013 9.00p 9.38p 8.46p 9.28p 0
19/07/2013 9.00p 9.38p 8.46p 9.13p 356873
18/07/2013 9.20p 9.43p 9.19p 9.38p 53496
17/07/2013 9.00p 9.50p 9.00p 9.43p 47470
16/07/2013 9.26p 9.48p 9.26p 9.48p 2000
15/07/2013 9.00p 9.71p 9.00p 9.38p 134840
12/07/2013 10.00p 10.00p 8.51p 9.30p 27730
11/07/2013 8.99p 9.80p 8.50p 9.50p 528082
10/07/2013 9.00p 9.38p 8.90p 8.90p 284301
09/07/2013 8.50p 9.32p 8.25p 9.25p 222440
08/07/2013 9.50p 9.50p 8.50p 9.00p 87808
05/07/2013 9.26p 9.26p 8.91p 9.12p 52280
04/07/2013 9.01p 10.44p 9.00p 9.48p 335544
03/07/2013 8.93p 9.25p 8.93p 9.25p 8500
02/07/2013 9.60p 9.60p 9.25p 9.37p 7500
01/07/2013 9.25p 10.00p 8.88p 9.25p 143733
28/06/2013 9.65p 9.75p 9.28p 9.75p 14528
27/06/2013 9.00p 9.63p 9.00p 9.63p 986498
26/06/2013 9.44p 9.63p 9.28p 9.48p 71741
25/06/2013 9.50p 9.75p 8.83p 9.28p 901723
24/06/2013 9.99p 10.05p 9.25p 9.49p 304337
21/06/2013 9.55p 10.25p 9.55p 9.88p 3000
20/06/2013 9.26p 10.48p 9.26p 10.25p 28170
19/06/2013 10.50p 11.00p 9.36p 10.25p 544071
18/06/2013 11.25p 11.25p 10.53p 10.75p 59237
17/06/2013 10.25p 11.00p 10.05p 10.75p 78081
14/06/2013 11.25p 11.25p 10.63p 10.88p 47478
13/06/2013 11.50p 11.50p 10.26p 10.63p 166192
12/06/2013 9.50p 11.50p 9.50p 11.13p 135269
11/06/2013 12.00p 12.00p 10.00p 10.00p 113658
10/06/2013 10.25p 10.88p 10.25p 10.88p 486834
07/06/2013 10.25p 10.25p 9.80p 10.25p 223000
06/06/2013 10.09p 10.50p 10.00p 10.50p 12573
05/06/2013 10.00p 10.75p 9.55p 10.00p 128182
04/06/2013 10.24p 10.25p 10.00p 10.25p 926
03/06/2013 10.00p 10.50p 10.00p 10.00p 71127
31/05/2013 11.00p 11.40p 10.03p 10.50p 110837
30/05/2013 10.00p 10.88p 9.40p 10.88p 285872
29/05/2013 10.00p 10.05p 9.50p 10.00p 368888
28/05/2013 10.00p 10.78p 10.00p 10.38p 147065
24/05/2013 10.50p 10.50p 10.00p 10.50p 211500
23/05/2013 10.50p 10.50p 9.50p 10.13p 1988307
22/05/2013 11.00p 11.53p 10.50p 11.13p 547765
21/05/2013 11.50p 11.65p 11.00p 11.38p 742244
20/05/2013 11.50p 12.25p 10.00p 12.13p 1060220
17/05/2013 13.00p 13.03p 9.00p 11.00p 1554782
16/05/2013 14.50p 14.50p 12.47p 13.63p 547160
15/05/2013 16.00p 16.09p 14.25p 14.25p 582924
14/05/2013 16.00p 18.13p 15.00p 16.50p 1821166
13/05/2013 18.75p 20.19p 17.47p 18.13p 514112
10/05/2013 19.19p 20.13p 19.19p 20.13p 9406
09/05/2013 19.90p 20.13p 19.10p 20.13p 7402
08/05/2013 19.32p 20.00p 19.32p 20.00p 0
07/05/2013 19.32p 20.00p 19.32p 19.37p 49577
03/05/2013 20.00p 20.00p 19.37p 19.37p 13000
02/05/2013 19.68p 19.75p 19.68p 19.75p 60
01/05/2013 20.23p 20.23p 18.80p 19.63p 22563
30/04/2013 18.50p 20.36p 18.50p 20.00p 79541
29/04/2013 19.05p 20.50p 19.05p 19.88p 7200
26/04/2013 19.45p 20.55p 19.05p 19.88p 50172
25/04/2013 20.70p 20.90p 19.37p 20.00p 37346
24/04/2013 20.50p 20.50p 19.05p 19.37p 43712
23/04/2013 20.50p 20.50p 18.87p 19.13p 18775
22/04/2013 20.00p 20.99p 19.35p 20.13p 38401
19/04/2013 19.25p 19.75p 19.00p 19.75p 197776
18/04/2013 19.00p 19.40p 18.90p 19.00p 31175
17/04/2013 19.50p 20.65p 19.37p 19.37p 59133
16/04/2013 19.95p 21.00p 19.50p 19.50p 33592
15/04/2013 22.00p 23.00p 20.25p 21.00p 461303
12/04/2013 20.75p 21.75p 20.75p 21.38p 18240
11/04/2013 21.50p 21.80p 21.50p 21.75p 25688
10/04/2013 20.75p 21.88p 20.75p 21.38p 21696
09/04/2013 20.00p 21.73p 20.00p 21.00p 26512
08/04/2013 21.00p 21.50p 19.70p 21.00p 414129
05/04/2013 19.00p 20.75p 19.00p 20.38p 111987
04/04/2013 22.00p 23.25p 19.28p 20.75p 518864
03/04/2013 23.50p 24.25p 23.25p 23.25p 45065
02/04/2013 23.75p 24.28p 23.42p 24.25p 69894
28/03/2013 23.75p 23.75p 23.50p 23.75p 81144
27/03/2013 23.75p 25.25p 23.50p 24.38p 133312
26/03/2013 24.75p 25.40p 23.70p 25.00p 306087
25/03/2013 23.00p 25.00p 22.75p 23.88p 411174
22/03/2013 23.00p 23.00p 22.33p 22.50p 210714
21/03/2013 23.25p 23.50p 22.15p 22.50p 81859
20/03/2013 24.25p 24.25p 23.06p 23.25p 54595
19/03/2013 23.75p 24.74p 23.19p 23.38p 72690
18/03/2013 24.50p 24.97p 23.30p 24.00p 247586
15/03/2013 24.00p 25.00p 24.00p 24.25p 470843
14/03/2013 24.50p 25.44p 24.10p 24.50p 106904
13/03/2013 26.50p 26.50p 24.10p 25.13p 520708
12/03/2013 25.00p 26.00p 23.95p 25.50p 404455
11/03/2013 24.00p 25.41p 23.84p 24.63p 21470
08/03/2013 24.50p 25.38p 23.30p 24.50p 29793
07/03/2013 23.00p 25.00p 21.56p 25.00p 958378
06/03/2013 23.06p 23.06p 22.70p 22.75p 40870
05/03/2013 23.00p 23.80p 22.50p 22.62p 191746
04/03/2013 23.89p 23.95p 23.00p 23.50p 80997
01/03/2013 24.22p 24.22p 23.06p 23.75p 61326
28/02/2013 24.50p 24.50p 24.00p 24.00p 50432
27/02/2013 24.06p 24.64p 24.06p 24.25p 42613
26/02/2013 24.64p 24.69p 24.25p 24.25p 77137
25/02/2013 24.75p 24.85p 24.27p 24.38p 59176
22/02/2013 24.75p 25.00p 24.00p 24.50p 157318
21/02/2013 24.00p 25.00p 23.96p 25.00p 67057
20/02/2013 25.00p 25.70p 24.25p 25.25p 412169
19/02/2013 26.25p 26.48p 24.00p 24.25p 382789
18/02/2013 25.00p 26.00p 25.00p 26.00p 96917
15/02/2013 25.00p 25.95p 25.00p 25.50p 336657
14/02/2013 25.00p 25.50p 25.00p 25.25p 65405
13/02/2013 25.00p 25.50p 24.65p 25.00p 21951
12/02/2013 25.00p 25.50p 24.52p 25.50p 435569
11/02/2013 25.00p 25.40p 25.00p 25.00p 233371
08/02/2013 25.00p 26.44p 25.00p 25.25p 129346
07/02/2013 25.50p 26.00p 24.83p 25.25p 674865
06/02/2013 26.50p 26.68p 25.50p 25.50p 180944
05/02/2013 25.75p 27.00p 25.00p 26.75p 255689
04/02/2013 25.00p 26.26p 24.75p 25.38p 705193
01/02/2013 25.00p 26.50p 24.78p 25.00p 333060
31/01/2013 25.85p 25.85p 25.20p 25.50p 20697
30/01/2013 26.00p 27.00p 24.94p 25.13p 442882
29/01/2013 26.00p 26.00p 25.15p 25.50p 70056
28/01/2013 26.50p 27.50p 25.18p 25.50p 134593
25/01/2013 26.00p 27.50p 26.00p 27.50p 98520
24/01/2013 27.50p 28.00p 25.00p 25.50p 437475
23/01/2013 27.25p 28.50p 27.25p 28.00p 134696
22/01/2013 28.00p 29.01p 27.00p 27.75p 574438
21/01/2013 27.00p 29.00p 23.60p 28.63p 1852082
18/01/2013 24.75p 26.69p 23.65p 26.37p 1292576
17/01/2013 24.00p 24.75p 23.40p 24.38p 1211839
16/01/2013 23.50p 24.25p 21.92p 23.75p 1012671
15/01/2013 21.25p 23.01p 20.90p 23.00p 1346788
14/01/2013 21.00p 21.50p 20.55p 21.00p 1026648
11/01/2013 21.00p 21.00p 20.50p 21.00p 935415
10/01/2013 20.50p 21.35p 20.35p 21.00p 1480213
09/01/2013 21.00p 21.25p 20.63p 20.63p 343581
08/01/2013 21.75p 21.75p 20.75p 21.00p 313979
07/01/2013 20.50p 21.04p 20.15p 20.50p 657647
04/01/2013 19.50p 21.25p 19.50p 20.63p 1225847
03/01/2013 20.50p 20.50p 19.30p 19.63p 774635
02/01/2013 20.00p 20.95p 19.37p 20.00p 2000028
31/12/2012 20.00p 20.00p 19.50p 19.50p 472551
28/12/2012 19.68p 19.75p 19.32p 19.63p 171665
27/12/2012 19.75p 19.93p 19.32p 19.63p 125557
24/12/2012 20.00p 20.75p 19.50p 19.50p 300334
21/12/2012 19.50p 20.00p 19.50p 19.63p 310338
20/12/2012 20.00p 20.00p 19.55p 19.75p 308945
19/12/2012 20.00p 20.00p 19.61p 19.75p 343131
18/12/2012 19.75p 19.95p 19.55p 19.63p 74319
17/12/2012 19.50p 20.20p 19.50p 19.63p 506716
14/12/2012 19.50p 20.03p 19.50p 19.63p 737854
13/12/2012 20.00p 20.15p 19.75p 19.88p 758090
12/12/2012 20.00p 20.25p 19.75p 19.75p 3292964
11/12/2012 19.75p 20.25p 19.75p 19.88p 1548090
10/12/2012 19.75p 20.46p 19.75p 20.13p 3126618
07/12/2012 19.75p 20.06p 19.35p 20.00p 745183
06/12/2012 20.25p 20.29p 19.69p 19.88p 130691
05/12/2012 19.75p 20.00p 19.60p 19.63p 223580
04/12/2012 19.50p 20.62p 19.37p 19.37p 347535
03/12/2012 21.25p 21.25p 19.65p 20.25p 468725
30/11/2012 21.50p 21.50p 20.00p 21.25p 368469
29/11/2012 21.00p 21.63p 20.00p 20.63p 409738
28/11/2012 20.00p 21.50p 20.00p 20.75p 168356
27/11/2012 22.00p 22.50p 20.50p 20.87p 316641
26/11/2012 22.00p 22.50p 20.50p 21.50p 185729
23/11/2012 22.00p 22.44p 21.10p 21.38p 565930
22/11/2012 22.50p 22.50p 22.00p 22.13p 109176
21/11/2012 22.00p 22.50p 20.82p 21.88p 580112
20/11/2012 21.00p 22.50p 20.38p 22.13p 1238101
19/11/2012 20.00p 21.00p 19.20p 20.38p 449261
16/11/2012 20.00p 20.00p 19.00p 19.63p 162266
15/11/2012 20.25p 20.73p 20.00p 20.25p 46611
14/11/2012 20.50p 20.85p 20.30p 20.63p 31529
13/11/2012 21.25p 21.25p 20.84p 21.25p 49858
12/11/2012 20.75p 21.68p 20.50p 21.25p 72940
09/11/2012 22.25p 22.33p 21.25p 21.25p 222198
08/11/2012 22.25p 22.50p 22.25p 22.50p 7078
07/11/2012 22.40p 22.50p 22.25p 22.50p 28508
06/11/2012 22.23p 22.50p 22.23p 22.50p 65074
05/11/2012 22.50p 22.62p 22.10p 22.62p 65639
02/11/2012 22.50p 22.90p 22.00p 22.25p 672015
01/11/2012 23.00p 23.30p 22.50p 22.75p 74855
31/10/2012 23.00p 23.55p 22.80p 23.00p 99774
30/10/2012 24.00p 24.00p 23.38p 23.38p 464360
29/10/2012 24.12p 24.38p 23.42p 24.00p 60181
26/10/2012 23.75p 23.75p 23.38p 23.75p 12036
25/10/2012 23.25p 24.50p 23.25p 24.50p 111818
24/10/2012 24.00p 24.34p 23.65p 24.00p 153585
23/10/2012 23.50p 24.74p 23.50p 24.12p 2070718
22/10/2012 22.75p 24.50p 22.75p 24.50p 307784
19/10/2012 23.12p 23.38p 23.07p 23.25p 27872
18/10/2012 23.00p 23.63p 22.11p 23.50p 1038569
17/10/2012 21.00p 23.00p 21.00p 23.00p 829112
16/10/2012 21.25p 21.41p 21.06p 21.25p 45008
15/10/2012 21.00p 21.66p 21.00p 21.50p 159960
12/10/2012 21.50p 21.50p 21.00p 21.00p 136204
11/10/2012 21.50p 21.75p 21.31p 21.38p 176899
10/10/2012 21.75p 22.00p 21.25p 21.38p 237420
09/10/2012 23.00p 23.23p 21.50p 21.63p 571459
08/10/2012 22.50p 23.17p 21.24p 21.50p 498755

*Close Price adjusted for both dividends and splits