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
05/10/2012 21.50p 22.50p 21.50p 22.00p 125491
04/10/2012 22.00p 22.25p 21.90p 22.00p 87272
03/10/2012 21.00p 22.06p 21.00p 21.75p 218121
02/10/2012 23.00p 23.31p 22.05p 22.38p 129168
01/10/2012 23.00p 23.50p 22.00p 22.62p 383251
28/09/2012 25.00p 25.00p 23.32p 23.38p 404126
27/09/2012 25.00p 25.00p 24.30p 24.38p 116684
26/09/2012 24.00p 25.10p 24.00p 24.50p 25236
25/09/2012 24.50p 25.95p 24.08p 24.25p 168636
24/09/2012 24.25p 25.25p 24.15p 24.63p 73763
21/09/2012 24.97p 25.06p 24.52p 24.63p 40374
20/09/2012 24.50p 25.47p 24.00p 24.63p 82691
19/09/2012 25.00p 25.80p 24.82p 24.88p 129497
18/09/2012 25.50p 25.97p 25.00p 25.50p 323528
17/09/2012 26.29p 26.90p 25.25p 26.00p 105938
14/09/2012 25.50p 26.90p 24.05p 26.00p 450993
13/09/2012 24.00p 25.42p 24.00p 25.25p 95179
12/09/2012 24.50p 25.45p 24.00p 24.88p 297879
11/09/2012 24.21p 25.45p 24.21p 24.75p 78568
10/09/2012 25.11p 25.11p 24.10p 24.75p 83411
07/09/2012 24.85p 25.40p 24.20p 24.50p 61562
06/09/2012 25.00p 25.00p 24.36p 25.00p 358722
05/09/2012 24.69p 24.75p 24.30p 24.50p 40710
04/09/2012 24.74p 25.45p 23.99p 24.50p 245645
03/09/2012 24.00p 26.14p 23.70p 24.88p 528759
31/08/2012 23.00p 23.77p 22.62p 23.25p 9823
30/08/2012 23.00p 23.00p 22.25p 22.75p 302003
29/08/2012 22.75p 23.38p 21.24p 23.38p 537116
28/08/2012 24.50p 26.17p 21.32p 23.25p 1003785
24/08/2012 25.25p 25.50p 24.69p 25.25p 816241
23/08/2012 25.50p 26.90p 24.50p 24.88p 397164
22/08/2012 25.00p 25.20p 24.50p 24.75p 357147
21/08/2012 24.25p 25.00p 24.15p 24.50p 263347
20/08/2012 24.50p 26.50p 24.38p 24.63p 127767
17/08/2012 25.00p 25.75p 24.00p 25.00p 221844
16/08/2012 24.25p 25.25p 23.63p 25.25p 363451
15/08/2012 25.13p 25.90p 25.13p 25.50p 131085
14/08/2012 26.00p 26.00p 24.50p 25.00p 508777
13/08/2012 26.00p 26.00p 24.55p 25.25p 79608
10/08/2012 25.25p 25.50p 24.75p 24.75p 1482313
09/08/2012 25.25p 25.84p 25.00p 25.00p 571744
08/08/2012 25.00p 25.49p 25.00p 25.00p 122910
07/08/2012 25.00p 25.50p 24.55p 25.50p 181341
06/08/2012 25.50p 25.50p 24.55p 25.13p 66435
03/08/2012 25.00p 25.55p 24.55p 25.50p 905630
02/08/2012 24.95p 25.28p 24.88p 25.13p 26938
01/08/2012 25.75p 25.75p 25.00p 25.00p 354725
31/07/2012 25.50p 25.81p 25.38p 25.38p 69575
30/07/2012 25.23p 26.25p 25.23p 25.87p 21222
27/07/2012 25.75p 26.80p 25.25p 26.25p 1016965
26/07/2012 24.75p 25.50p 24.75p 25.50p 404263
25/07/2012 24.50p 25.25p 24.10p 25.25p 941310
24/07/2012 24.50p 25.31p 24.25p 24.50p 1279679
23/07/2012 26.00p 26.00p 24.00p 24.75p 131564
20/07/2012 26.00p 26.00p 24.50p 25.00p 1970049
19/07/2012 25.00p 25.00p 24.40p 24.88p 248896
18/07/2012 25.00p 25.00p 24.20p 24.75p 312127
17/07/2012 25.00p 25.45p 24.35p 25.25p 389355
16/07/2012 26.50p 27.50p 24.95p 25.00p 3009559
13/07/2012 25.00p 26.32p 23.61p 25.75p 3411114
12/07/2012 22.50p 25.00p 22.44p 24.25p 3648888
11/07/2012 22.00p 22.00p 20.13p 22.00p 381321
10/07/2012 20.35p 21.72p 20.35p 21.25p 49658
09/07/2012 22.00p 22.00p 20.10p 21.00p 35029
06/07/2012 20.50p 21.70p 20.00p 21.00p 325034
05/07/2012 19.75p 20.69p 19.75p 20.38p 135616
04/07/2012 20.60p 21.56p 19.66p 20.38p 288943
03/07/2012 20.00p 21.00p 20.00p 21.00p 475389
02/07/2012 20.50p 20.81p 20.00p 20.25p 55802
29/06/2012 20.00p 21.00p 19.61p 20.75p 3210330
28/06/2012 20.50p 20.50p 19.50p 19.50p 52035
27/06/2012 20.00p 21.00p 19.25p 19.25p 672201
26/06/2012 18.62p 19.36p 18.50p 18.75p 124250
25/06/2012 19.00p 19.98p 18.50p 18.75p 238990
22/06/2012 18.00p 19.20p 17.22p 19.00p 3972889
21/06/2012 17.00p 18.68p 16.48p 18.25p 5155473
20/06/2012 16.00p 17.00p 16.00p 16.25p 142372
19/06/2012 16.00p 17.50p 15.35p 16.25p 1699405
18/06/2012 16.00p 17.00p 15.25p 15.25p 414369
15/06/2012 16.50p 16.83p 16.31p 16.37p 270855
14/06/2012 16.00p 16.94p 16.00p 16.13p 53491
13/06/2012 16.50p 16.80p 16.06p 16.63p 91805
12/06/2012 16.50p 17.49p 15.30p 16.25p 225867
11/06/2012 16.75p 17.68p 16.37p 16.37p 428221
08/06/2012 16.25p 17.25p 15.74p 17.00p 572837
07/06/2012 16.00p 16.10p 15.00p 15.50p 1064609
06/06/2012 17.00p 17.00p 15.05p 15.25p 1080306
01/06/2012 16.25p 16.50p 15.00p 15.75p 1102698
31/05/2012 17.00p 17.16p 16.33p 16.37p 313405
30/05/2012 17.00p 17.00p 16.82p 16.88p 106732
29/05/2012 17.50p 17.87p 17.25p 17.25p 244865
28/05/2012 18.00p 18.75p 17.55p 17.75p 349086
25/05/2012 18.00p 19.03p 17.60p 17.75p 233016
24/05/2012 18.75p 19.25p 18.00p 18.00p 512445
23/05/2012 19.00p 19.00p 18.25p 18.63p 115386
22/05/2012 19.31p 19.69p 19.05p 19.50p 28251
21/05/2012 19.00p 20.15p 18.43p 19.63p 247679
18/05/2012 18.25p 19.50p 18.25p 19.25p 110069
17/05/2012 18.25p 19.70p 18.25p 19.37p 46684
16/05/2012 19.00p 19.00p 17.50p 18.25p 243716
15/05/2012 19.50p 19.75p 19.50p 19.75p 14500
14/05/2012 20.00p 21.45p 19.50p 19.50p 83248
11/05/2012 20.00p 21.55p 20.00p 21.13p 0
10/05/2012 20.00p 21.55p 20.00p 20.87p 111781
09/05/2012 20.50p 21.50p 20.00p 21.00p 212660
08/05/2012 20.00p 21.12p 20.00p 20.00p 76311
04/05/2012 21.00p 21.00p 20.00p 21.00p 85189
03/05/2012 20.15p 20.63p 20.15p 20.25p 27615
02/05/2012 20.25p 20.70p 19.58p 20.50p 104431
01/05/2012 20.25p 20.95p 19.50p 20.38p 204841
30/04/2012 22.00p 22.05p 20.82p 21.25p 94390
27/04/2012 21.50p 22.13p 21.15p 22.13p 37095
26/04/2012 21.75p 21.88p 21.50p 21.88p 50780
25/04/2012 21.50p 21.84p 21.19p 21.63p 24853
24/04/2012 22.00p 22.00p 21.50p 21.88p 66833
23/04/2012 22.50p 23.00p 20.50p 21.88p 224916
20/04/2012 22.50p 23.10p 21.65p 22.38p 265601
19/04/2012 21.00p 22.56p 20.50p 21.75p 644932
18/04/2012 20.25p 22.00p 20.00p 21.38p 316310
17/04/2012 22.25p 23.40p 20.50p 20.50p 215194
16/04/2012 26.00p 26.00p 21.05p 22.75p 836642
13/04/2012 26.08p 26.95p 26.08p 26.75p 15270
12/04/2012 26.50p 27.52p 26.02p 26.75p 236585
11/04/2012 27.25p 27.40p 26.05p 26.50p 110751
10/04/2012 26.89p 27.20p 26.39p 26.88p 45955
05/04/2012 26.25p 27.19p 26.05p 27.00p 95586
04/04/2012 27.50p 27.80p 26.40p 26.88p 446242
03/04/2012 28.00p 29.90p 27.50p 28.13p 691367
02/04/2012 27.85p 28.00p 27.51p 28.00p 23711
30/03/2012 27.50p 28.21p 27.50p 27.75p 127615
29/03/2012 28.00p 28.25p 27.88p 27.88p 134183
28/03/2012 28.00p 28.50p 28.00p 28.25p 183070
27/03/2012 29.00p 29.21p 28.63p 29.12p 94208
26/03/2012 30.00p 30.00p 28.00p 28.75p 161113
23/03/2012 29.50p 31.25p 27.00p 28.50p 497635
22/03/2012 30.00p 31.00p 29.12p 29.88p 141435
21/03/2012 30.50p 32.00p 29.05p 29.88p 281394
20/03/2012 31.25p 33.00p 29.50p 29.50p 832412
19/03/2012 31.00p 31.00p 29.66p 30.88p 297607
16/03/2012 31.00p 31.50p 29.65p 30.50p 84361
15/03/2012 32.00p 32.20p 29.00p 30.25p 793878
14/03/2012 31.25p 32.50p 31.25p 32.00p 10874
13/03/2012 32.50p 33.00p 31.05p 33.00p 30150
12/03/2012 32.00p 32.60p 31.05p 32.00p 115282
09/03/2012 31.50p 33.00p 31.00p 32.00p 122972
08/03/2012 31.00p 32.40p 30.18p 32.25p 190031
07/03/2012 29.50p 31.52p 29.50p 30.38p 167479
06/03/2012 32.00p 33.31p 28.88p 29.37p 532152
05/03/2012 32.00p 33.88p 32.00p 32.62p 364881
02/03/2012 31.25p 31.25p 30.60p 30.88p 143887
01/03/2012 30.50p 31.25p 30.00p 31.00p 306213
29/02/2012 30.50p 30.75p 30.00p 30.50p 98810
28/02/2012 31.63p 31.75p 29.00p 30.50p 921548
27/02/2012 33.13p 33.41p 31.50p 31.87p 264017
24/02/2012 33.75p 33.75p 32.50p 33.13p 214726
23/02/2012 32.62p 34.00p 32.62p 33.75p 355912
22/02/2012 32.75p 33.25p 32.25p 32.62p 228964
21/02/2012 31.25p 33.50p 31.25p 32.75p 376655
20/02/2012 30.75p 31.99p 30.40p 31.25p 166289
17/02/2012 30.00p 30.90p 29.90p 30.75p 117278
16/02/2012 30.50p 31.00p 27.47p 30.00p 302847
15/02/2012 31.00p 31.50p 30.00p 30.50p 147760
14/02/2012 29.00p 32.00p 28.80p 31.00p 429930
13/02/2012 28.25p 29.00p 27.75p 29.00p 169969
10/02/2012 28.00p 29.00p 27.50p 28.25p 355371
09/02/2012 28.50p 29.00p 27.80p 28.00p 148651
08/02/2012 27.50p 29.00p 27.50p 28.50p 106700
07/02/2012 28.00p 28.20p 27.25p 27.50p 163749
06/02/2012 26.63p 28.78p 26.25p 28.00p 304258
03/02/2012 26.50p 27.00p 25.77p 26.37p 686340
02/02/2012 26.25p 28.00p 26.25p 26.50p 540327
01/02/2012 24.25p 26.50p 24.12p 26.00p 1144795
31/01/2012 24.50p 24.80p 24.08p 24.25p 710548
30/01/2012 23.75p 24.90p 23.75p 24.50p 380501
27/01/2012 24.50p 24.50p 23.13p 23.75p 468621
26/01/2012 22.25p 26.00p 21.80p 24.25p 809784
25/01/2012 23.25p 23.25p 21.21p 22.25p 711801
24/01/2012 23.63p 24.25p 23.01p 23.25p 285707
23/01/2012 24.25p 25.00p 23.13p 23.63p 430194
20/01/2012 23.25p 24.25p 23.00p 24.12p 891306
19/01/2012 22.75p 23.50p 22.62p 23.25p 259161
18/01/2012 23.25p 24.00p 22.90p 23.25p 76582
17/01/2012 23.63p 23.74p 23.00p 23.25p 95643
16/01/2012 23.50p 23.90p 23.20p 23.63p 110766
13/01/2012 24.25p 24.50p 22.25p 23.50p 232301
12/01/2012 24.50p 24.50p 23.50p 24.50p 64867
11/01/2012 24.75p 24.95p 24.00p 24.75p 92784
10/01/2012 25.00p 25.24p 24.50p 24.75p 156123
09/01/2012 24.75p 25.00p 24.50p 25.00p 34647
06/01/2012 25.00p 25.00p 24.00p 24.75p 56308
05/01/2012 25.00p 25.20p 24.50p 25.00p 41368
04/01/2012 25.50p 25.50p 25.00p 25.00p 51084
03/01/2012 25.50p 25.80p 25.00p 25.50p 163061
30/12/2011 25.50p 25.80p 25.00p 25.50p 40235
29/12/2011 26.00p 26.25p 25.10p 25.50p 92300
28/12/2011 26.25p 26.25p 25.87p 26.00p 18912
23/12/2011 26.50p 27.00p 26.00p 26.25p 109849
22/12/2011 26.50p 27.00p 26.25p 26.50p 98899
21/12/2011 26.50p 27.00p 26.25p 26.50p 156472
20/12/2011 26.25p 27.00p 26.05p 26.50p 72866

*Close Price adjusted for both dividends and splits