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
19/12/2011 26.25p 27.00p 25.78p 26.25p 248105
16/12/2011 26.50p 27.00p 26.25p 26.25p 25000
15/12/2011 26.50p 26.75p 25.87p 26.50p 323907
14/12/2011 27.50p 27.50p 25.87p 26.50p 47372
13/12/2011 27.50p 27.50p 27.00p 27.50p 82702
12/12/2011 27.50p 27.75p 27.01p 27.50p 45990
09/12/2011 28.50p 28.70p 27.10p 27.50p 275258
08/12/2011 28.50p 28.98p 28.00p 28.50p 222322
07/12/2011 28.00p 29.00p 28.00p 28.50p 284645
06/12/2011 28.00p 28.40p 27.00p 27.63p 146720
05/12/2011 27.50p 29.00p 26.50p 28.00p 347286
02/12/2011 25.75p 26.12p 25.01p 25.50p 82522
01/12/2011 26.00p 26.05p 25.22p 25.75p 34500
30/11/2011 26.25p 26.25p 25.58p 26.00p 34298
29/11/2011 26.25p 26.60p 25.50p 26.25p 102163
28/11/2011 26.00p 26.70p 25.50p 26.25p 49309
25/11/2011 26.00p 27.00p 25.30p 26.00p 19454
24/11/2011 26.00p 26.50p 25.60p 26.00p 40927
23/11/2011 26.75p 27.00p 25.30p 26.00p 376541
22/11/2011 26.50p 27.00p 26.50p 26.75p 334575
21/11/2011 26.50p 26.75p 25.30p 26.00p 74238
18/11/2011 26.50p 26.85p 26.15p 26.50p 11971
17/11/2011 26.75p 27.00p 26.15p 26.50p 27358
16/11/2011 26.75p 27.00p 26.19p 26.75p 121543
15/11/2011 26.75p 26.75p 26.50p 26.75p 99555
14/11/2011 26.00p 26.75p 25.60p 26.75p 94552
11/11/2011 26.37p 27.66p 24.50p 26.00p 481116
10/11/2011 27.13p 27.13p 26.00p 26.37p 21633
09/11/2011 27.63p 28.00p 26.80p 27.13p 568274
08/11/2011 27.63p 27.75p 27.57p 27.63p 476408
07/11/2011 27.50p 27.75p 27.49p 27.63p 373876
04/11/2011 27.50p 27.75p 27.00p 27.50p 86779
03/11/2011 27.88p 28.13p 27.10p 27.25p 793353
02/11/2011 25.50p 28.40p 25.50p 27.88p 550058
01/11/2011 26.25p 26.25p 24.90p 25.50p 65307
31/10/2011 26.88p 27.75p 26.58p 26.75p 42338
28/10/2011 27.25p 27.25p 26.06p 26.88p 344434
27/10/2011 26.00p 28.50p 26.00p 27.25p 111839
26/10/2011 26.00p 27.00p 25.26p 26.00p 66501
25/10/2011 27.75p 28.50p 25.27p 26.00p 115354
24/10/2011 25.75p 29.41p 25.75p 27.75p 428903
21/10/2011 24.25p 26.50p 23.50p 25.75p 466235
20/10/2011 20.50p 24.65p 20.15p 24.25p 1294744
19/10/2011 20.25p 21.00p 20.25p 20.50p 161654
18/10/2011 20.75p 20.75p 20.00p 20.25p 69816
17/10/2011 20.75p 21.25p 20.75p 21.00p 5562
14/10/2011 21.50p 21.50p 20.60p 20.75p 1030362
13/10/2011 21.75p 21.75p 21.00p 21.50p 19578
12/10/2011 22.25p 22.25p 21.50p 21.75p 74046
11/10/2011 22.50p 22.50p 22.05p 22.50p 15000
10/10/2011 22.50p 23.00p 22.05p 22.50p 12000
07/10/2011 22.50p 22.50p 22.50p 22.50p 4369
06/10/2011 21.63p 23.10p 21.63p 22.50p 547509
05/10/2011 21.50p 21.74p 21.00p 21.63p 37376
04/10/2011 23.13p 23.13p 20.55p 21.50p 117656
03/10/2011 23.38p 23.50p 23.13p 23.13p 4326
30/09/2011 23.63p 23.92p 23.30p 23.63p 26514
29/09/2011 24.38p 24.38p 23.25p 23.63p 26000
28/09/2011 24.25p 24.50p 23.50p 24.38p 10074
27/09/2011 24.25p 24.25p 23.51p 24.25p 185816
26/09/2011 25.75p 25.75p 23.85p 24.38p 69461
23/09/2011 25.87p 25.90p 25.02p 25.75p 542377
22/09/2011 26.00p 26.00p 25.26p 25.87p 456600
21/09/2011 26.75p 26.75p 25.50p 26.00p 247567
20/09/2011 28.00p 28.00p 26.50p 26.75p 227379
19/09/2011 27.00p 27.00p 26.51p 27.00p 25433
16/09/2011 27.25p 27.25p 26.55p 27.00p 100076
15/09/2011 26.25p 28.50p 26.25p 27.25p 848571
14/09/2011 26.25p 26.37p 26.10p 26.25p 128115
13/09/2011 26.50p 26.50p 26.00p 26.25p 218672
12/09/2011 25.25p 26.50p 25.25p 26.50p 48878
09/09/2011 25.25p 26.00p 25.25p 25.25p 154850
08/09/2011 25.00p 26.00p 24.85p 25.25p 115360
07/09/2011 25.50p 25.57p 24.85p 25.00p 100992
06/09/2011 24.63p 25.80p 24.25p 25.50p 811885
05/09/2011 25.25p 25.25p 24.51p 24.63p 137237
02/09/2011 25.50p 25.50p 25.00p 25.25p 271883
01/09/2011 25.25p 25.50p 25.00p 25.50p 183488
31/08/2011 26.75p 27.00p 24.00p 25.25p 410611
30/08/2011 28.00p 28.00p 26.25p 27.00p 76339
26/08/2011 28.00p 28.00p 27.50p 28.00p 15644
25/08/2011 28.00p 28.04p 27.25p 28.00p 44965
24/08/2011 27.75p 28.08p 27.51p 28.00p 123350
23/08/2011 27.75p 27.90p 27.75p 27.75p 32564
22/08/2011 28.00p 28.00p 27.75p 27.75p 16080
19/08/2011 27.75p 28.00p 27.75p 28.00p 16000
18/08/2011 29.00p 29.00p 27.02p 27.75p 33076
17/08/2011 29.00p 29.02p 28.99p 29.00p 57594
16/08/2011 29.50p 29.50p 28.00p 29.00p 47630
15/08/2011 28.75p 29.75p 28.75p 29.50p 93504
12/08/2011 27.50p 28.75p 27.30p 28.75p 358903
11/08/2011 27.00p 29.25p 26.82p 27.50p 333754
10/08/2011 27.75p 28.00p 26.50p 27.00p 285590
09/08/2011 27.25p 27.75p 26.50p 27.75p 218729
08/08/2011 28.00p 28.40p 26.50p 27.25p 104519
05/08/2011 30.00p 30.00p 27.50p 28.00p 99127
04/08/2011 31.25p 31.25p 29.50p 30.00p 128193
03/08/2011 31.75p 31.75p 30.75p 31.25p 122725
02/08/2011 33.25p 33.25p 31.60p 31.75p 49243
01/08/2011 33.00p 33.25p 32.50p 33.25p 45200
29/07/2011 33.25p 33.25p 32.50p 33.00p 27890
28/07/2011 33.75p 33.75p 32.76p 33.25p 23297
27/07/2011 33.75p 33.78p 33.55p 33.75p 41767
26/07/2011 33.75p 34.04p 33.65p 33.75p 25461
25/07/2011 34.00p 34.22p 33.75p 33.75p 159078
22/07/2011 34.00p 34.40p 33.51p 34.00p 167205
21/07/2011 34.00p 34.50p 33.50p 34.00p 214842
20/07/2011 34.00p 34.11p 34.00p 34.00p 83503
19/07/2011 34.00p 35.00p 33.10p 34.00p 297260
18/07/2011 32.75p 33.02p 32.00p 32.75p 102089
15/07/2011 33.25p 33.25p 32.50p 33.00p 28678
14/07/2011 33.50p 33.50p 32.01p 33.25p 7768
13/07/2011 34.25p 34.25p 33.00p 33.50p 62064
12/07/2011 35.25p 35.30p 33.50p 34.25p 189484
11/07/2011 35.25p 35.48p 35.08p 35.25p 29327
08/07/2011 35.25p 36.00p 35.20p 35.25p 161235
07/07/2011 37.00p 37.60p 35.12p 35.25p 555317
06/07/2011 35.50p 35.85p 35.10p 35.50p 160077
05/07/2011 35.50p 36.00p 35.50p 35.50p 116660
04/07/2011 35.50p 36.00p 35.15p 35.50p 143847
01/07/2011 36.00p 36.37p 35.10p 35.50p 158668
30/06/2011 38.50p 38.99p 35.00p 36.00p 284482
29/06/2011 34.75p 35.00p 34.15p 34.50p 80973
28/06/2011 35.00p 35.50p 34.50p 34.75p 37576
27/06/2011 35.00p 35.29p 34.07p 35.00p 139967
24/06/2011 30.75p 37.00p 30.50p 35.00p 687761
23/06/2011 31.50p 32.40p 30.00p 30.50p 716179
22/06/2011 33.88p 33.91p 28.50p 30.75p 1719815
21/06/2011 36.50p 36.50p 33.00p 33.88p 359715
20/06/2011 36.75p 36.75p 36.00p 36.05p 16910
17/06/2011 37.75p 38.00p 36.10p 36.75p 707542
16/06/2011 39.25p 39.25p 37.75p 37.75p 78460
15/06/2011 39.00p 40.00p 38.73p 39.25p 76487
14/06/2011 39.00p 39.50p 38.30p 39.00p 33398
13/06/2011 38.50p 39.18p 38.15p 39.00p 41567
10/06/2011 39.25p 39.25p 38.15p 38.50p 230120
09/06/2011 39.25p 39.50p 38.57p 39.25p 350993
08/06/2011 40.00p 40.00p 38.57p 39.00p 94036
07/06/2011 40.25p 40.25p 39.50p 40.00p 39375
06/06/2011 40.00p 40.75p 38.02p 40.25p 84790
03/06/2011 40.00p 41.00p 37.28p 40.00p 59909
02/06/2011 40.50p 40.50p 39.50p 40.00p 158321
01/06/2011 40.50p 42.00p 40.00p 40.50p 95170
31/05/2011 42.00p 42.26p 39.25p 40.50p 488454
27/05/2011 43.00p 44.00p 41.15p 42.00p 170775
26/05/2011 43.50p 44.00p 41.08p 43.00p 219856
25/05/2011 43.50p 43.80p 43.50p 43.50p 63911
24/05/2011 45.50p 45.50p 40.00p 43.50p 94749
23/05/2011 45.50p 45.50p 45.00p 45.50p 61000
20/05/2011 45.50p 46.00p 44.91p 45.50p 163107
19/05/2011 45.50p 45.75p 45.01p 45.50p 112832
18/05/2011 45.00p 46.25p 44.91p 45.50p 604291
17/05/2011 45.25p 45.38p 44.55p 45.00p 112881
16/05/2011 45.50p 45.54p 44.55p 45.25p 69936
13/05/2011 45.25p 46.00p 44.72p 45.50p 56242
12/05/2011 45.00p 45.40p 44.30p 45.25p 14000
11/05/2011 45.75p 46.50p 44.30p 45.00p 228557
10/05/2011 45.75p 46.00p 44.50p 45.75p 1742504
09/05/2011 45.75p 46.47p 44.75p 45.75p 58723
06/05/2011 47.13p 47.50p 44.00p 45.75p 159494
05/05/2011 47.13p 47.29p 46.00p 47.13p 181244
04/05/2011 47.50p 47.50p 46.50p 47.13p 274204
03/05/2011 48.00p 49.00p 46.35p 47.50p 414895
28/04/2011 49.00p 49.00p 47.12p 48.00p 117238
27/04/2011 49.50p 49.50p 47.00p 49.00p 102172
26/04/2011 50.00p 50.70p 49.00p 49.50p 79804
21/04/2011 50.25p 50.49p 49.02p 50.00p 482435
20/04/2011 50.00p 50.59p 50.00p 50.25p 15667
19/04/2011 50.00p 50.59p 49.02p 50.00p 169657
18/04/2011 51.25p 51.42p 49.02p 50.00p 80644
15/04/2011 51.00p 51.50p 50.75p 51.25p 229017
14/04/2011 51.50p 51.90p 50.50p 51.00p 169580
13/04/2011 51.00p 53.95p 50.10p 51.50p 535512
12/04/2011 52.00p 52.00p 49.18p 50.50p 166492
11/04/2011 52.13p 52.40p 51.55p 52.00p 231315
08/04/2011 51.75p 52.56p 51.02p 52.13p 322716
07/04/2011 52.50p 52.89p 51.50p 51.75p 326138
06/04/2011 51.00p 53.00p 51.00p 52.50p 759100
05/04/2011 52.50p 52.95p 49.25p 51.00p 387733
04/04/2011 53.00p 53.58p 52.00p 52.50p 310453
01/04/2011 53.00p 54.00p 52.43p 53.00p 1222876
31/03/2011 52.00p 54.00p 52.00p 52.63p 1025086
30/03/2011 49.50p 53.00p 48.00p 52.00p 1687291
29/03/2011 49.50p 50.67p 48.90p 49.50p 44343
28/03/2011 48.75p 50.40p 48.03p 49.50p 129794
25/03/2011 48.50p 50.10p 47.50p 48.75p 213785
24/03/2011 47.50p 48.48p 47.30p 47.75p 86247
23/03/2011 47.50p 48.30p 46.82p 47.50p 112416
22/03/2011 47.50p 48.50p 46.75p 47.50p 2030870
21/03/2011 46.00p 47.93p 46.00p 47.25p 134978
18/03/2011 46.00p 46.75p 45.35p 46.00p 161039
17/03/2011 46.25p 46.65p 45.50p 46.00p 1061860
16/03/2011 46.13p 46.74p 45.41p 46.25p 180897
15/03/2011 47.50p 47.50p 41.10p 46.13p 525409
14/03/2011 47.50p 49.00p 45.50p 47.75p 294746
11/03/2011 50.00p 50.70p 47.00p 47.50p 180802
10/03/2011 51.50p 52.00p 49.00p 50.50p 756818
09/03/2011 52.50p 53.46p 51.88p 52.25p 49348
08/03/2011 54.37p 54.49p 51.50p 52.50p 340550
07/03/2011 54.00p 56.00p 53.58p 54.37p 682085

*Close Price adjusted for both dividends and splits