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:
- 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
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
Chaarat Gold Holdings Ltd. (DI) (CGH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2023 | 4.36p | 4.10p | 3.80p | 4.10p | 16997 |
| 30/10/2023 | 4.36p | 4.50p | 4.00p | 4.10p | 190172 |
| 27/10/2023 | 3.50p | 4.25p | 3.21p | 4.25p | 800299 |
| 26/10/2023 | 3.88p | 3.74p | 3.65p | 3.65p | 0 |
| 25/10/2023 | 3.88p | 3.74p | 3.53p | 3.74p | 949 |
| 24/10/2023 | 3.88p | 3.90p | 3.69p | 3.69p | 162216 |
| 23/10/2023 | 3.70p | 3.80p | 3.50p | 3.80p | 132405 |
| 20/10/2023 | 3.50p | 3.80p | 3.08p | 3.80p | 2678981 |
| 19/10/2023 | 3.32p | 3.48p | 3.15p | 3.32p | 24921 |
| 18/10/2023 | 3.50p | 3.72p | 3.01p | 3.25p | 461609 |
| 17/10/2023 | 3.48p | 3.48p | 3.20p | 3.42p | 49939 |
| 16/10/2023 | 3.20p | 3.50p | 3.20p | 3.38p | 2183 |
| 13/10/2023 | 3.54p | 3.96p | 3.44p | 3.58p | 158238 |
| 12/10/2023 | 3.48p | 3.92p | 3.22p | 3.45p | 68176 |
| 11/10/2023 | 3.82p | 3.82p | 3.26p | 3.41p | 84771 |
| 10/10/2023 | 3.40p | 3.80p | 3.40p | 3.60p | 184910 |
| 09/10/2023 | 3.68p | 4.38p | 3.43p | 3.69p | 733337 |
| 06/10/2023 | 3.68p | 4.07p | 3.68p | 3.96p | 323041 |
| 05/10/2023 | 3.78p | 4.34p | 3.78p | 4.01p | 159196 |
| 04/10/2023 | 3.92p | 4.38p | 3.70p | 3.70p | 164518 |
| 03/10/2023 | 3.80p | 4.00p | 3.70p | 3.89p | 200512 |
| 02/10/2023 | 4.10p | 4.40p | 3.82p | 4.09p | 157258 |
| 29/09/2023 | 4.06p | 4.38p | 3.42p | 4.00p | 642667 |
| 28/09/2023 | 4.10p | 4.38p | 3.42p | 3.87p | 114117 |
| 27/09/2023 | 4.02p | 4.50p | 3.60p | 4.00p | 316842 |
| 26/09/2023 | 4.46p | 4.50p | 4.40p | 4.40p | 81765 |
| 25/09/2023 | 4.50p | 4.50p | 4.01p | 4.37p | 28371 |
| 22/09/2023 | 4.78p | 5.00p | 4.28p | 4.39p | 515753 |
| 21/09/2023 | 4.84p | 4.98p | 4.33p | 4.69p | 14787 |
| 20/09/2023 | 4.78p | 5.00p | 4.50p | 4.74p | 54714 |
| 19/09/2023 | 4.54p | 5.40p | 4.40p | 4.69p | 398035 |
| 18/09/2023 | 5.10p | 5.35p | 4.82p | 5.00p | 22854 |
| 15/09/2023 | 4.54p | 5.40p | 4.54p | 5.00p | 683746 |
| 14/09/2023 | 4.92p | 5.50p | 4.70p | 4.74p | 184730 |
| 13/09/2023 | 5.40p | 5.50p | 4.52p | 4.81p | 343658 |
| 12/09/2023 | 5.50p | 5.50p | 5.30p | 5.30p | 49642 |
| 11/09/2023 | 5.50p | 5.50p | 5.05p | 5.30p | 61852 |
| 08/09/2023 | 5.70p | 6.40p | 5.25p | 5.25p | 6956 |
| 07/09/2023 | 5.95p | 6.95p | 5.18p | 5.60p | 396537 |
| 06/09/2023 | 6.15p | 6.45p | 5.60p | 6.45p | 3616 |
| 05/09/2023 | 6.15p | 6.95p | 6.15p | 6.55p | 7061 |
| 04/09/2023 | 6.15p | 6.95p | 6.15p | 6.63p | 7183 |
| 01/09/2023 | 6.30p | 6.60p | 6.15p | 6.60p | 10002 |
| 31/08/2023 | 6.30p | 7.00p | 6.30p | 6.30p | 13562 |
| 30/08/2023 | 6.30p | 6.95p | 6.15p | 6.45p | 205 |
| 29/08/2023 | 6.30p | 6.74p | 6.00p | 6.23p | 184850 |
| 25/08/2023 | 6.90p | 7.10p | 5.63p | 6.35p | 401643 |
| 24/08/2023 | 6.75p | 7.65p | 6.11p | 6.63p | 87961 |
| 23/08/2023 | 6.75p | 6.73p | 6.56p | 6.73p | 6977 |
| 22/08/2023 | 6.75p | 8.00p | 6.46p | 7.10p | 7933 |
| 21/08/2023 | 7.15p | 8.00p | 6.40p | 6.75p | 92654 |
| 18/08/2023 | 7.25p | 7.95p | 6.50p | 6.98p | 507 |
| 17/08/2023 | 7.25p | 8.00p | 6.82p | 6.93p | 171305 |
| 16/08/2023 | 7.00p | 7.95p | 7.00p | 7.08p | 51051 |
| 15/08/2023 | 6.65p | 7.50p | 6.75p | 6.75p | 24 |
| 14/08/2023 | 6.65p | 7.45p | 6.06p | 6.83p | 20202 |
| 11/08/2023 | 7.25p | 7.45p | 6.83p | 6.83p | 916 |
| 10/08/2023 | 7.40p | 7.95p | 6.80p | 7.13p | 130941 |
| 09/08/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 7571 |
| 08/08/2023 | 7.45p | 7.45p | 7.06p | 7.23p | 134456 |
| 07/08/2023 | 7.75p | 7.95p | 7.00p | 7.23p | 24444 |
| 04/08/2023 | 7.05p | 7.95p | 7.05p | 7.58p | 18496 |
| 03/08/2023 | 7.90p | 7.95p | 7.05p | 7.50p | 9308 |
| 02/08/2023 | 7.90p | 7.95p | 7.12p | 7.50p | 8248 |
| 01/08/2023 | 7.90p | 8.00p | 7.00p | 7.50p | 306158 |
| 31/07/2023 | 8.00p | 8.45p | 7.00p | 7.75p | 824428 |
| 28/07/2023 | 8.95p | 9.70p | 8.50p | 8.75p | 176683 |
| 27/07/2023 | 9.00p | 9.00p | 8.61p | 8.75p | 28543 |
| 26/07/2023 | 9.45p | 9.45p | 8.05p | 9.00p | 50755 |
| 25/07/2023 | 9.45p | 9.75p | 8.98p | 8.98p | 4192 |
| 24/07/2023 | 8.60p | 9.70p | 8.05p | 9.25p | 56249 |
| 21/07/2023 | 8.55p | 9.70p | 8.06p | 8.75p | 16679 |
| 20/07/2023 | 8.55p | 9.70p | 8.36p | 9.13p | 38462 |
| 19/07/2023 | 8.55p | 9.00p | 8.05p | 8.48p | 79631 |
| 18/07/2023 | 8.45p | 8.95p | 8.10p | 8.75p | 53526 |
| 17/07/2023 | 8.80p | 9.50p | 8.50p | 8.65p | 122213 |
| 14/07/2023 | 8.60p | 9.50p | 8.25p | 8.63p | 15674 |
| 13/07/2023 | 8.70p | 9.50p | 8.05p | 8.38p | 176487 |
| 12/07/2023 | 8.80p | 10.00p | 8.26p | 8.38p | 2802 |
| 11/07/2023 | 8.70p | 9.00p | 8.10p | 8.63p | 9637 |
| 10/07/2023 | 8.45p | 9.01p | 8.43p | 8.48p | 1299341 |
| 07/07/2023 | 9.00p | 9.50p | 8.45p | 8.50p | 567632 |
| 06/07/2023 | 9.10p | 8.93p | 8.78p | 8.78p | 0 |
| 05/07/2023 | 9.10p | 10.00p | 8.93p | 8.93p | 111 |
| 04/07/2023 | 9.10p | 10.00p | 8.90p | 9.50p | 173225 |
| 03/07/2023 | 8.50p | 9.65p | 8.50p | 8.78p | 98438 |
| 30/06/2023 | 9.50p | 10.00p | 8.55p | 8.78p | 16573 |
| 29/06/2023 | 8.80p | 10.00p | 8.58p | 9.28p | 5892 |
| 28/06/2023 | 8.55p | 9.00p | 8.55p | 9.00p | 185696 |
| 27/06/2023 | 9.45p | 9.45p | 8.55p | 8.95p | 32187 |
| 26/06/2023 | 9.05p | 9.95p | 8.80p | 8.88p | 374784 |
| 23/06/2023 | 9.70p | 11.00p | 9.53p | 9.75p | 19458 |
| 22/06/2023 | 9.70p | 10.71p | 9.00p | 9.53p | 20515 |
| 21/06/2023 | 9.70p | 11.00p | 9.00p | 10.25p | 2213 |
| 20/06/2023 | 9.60p | 10.00p | 9.50p | 9.70p | 93991 |
| 19/06/2023 | 9.60p | 11.00p | 9.80p | 10.25p | 1591 |
| 16/06/2023 | 9.60p | 10.00p | 9.00p | 9.78p | 570168 |
| 15/06/2023 | 9.80p | 10.00p | 8.50p | 9.78p | 791975 |
| 14/06/2023 | 12.00p | 11.55p | 11.00p | 11.55p | 10886 |
| 13/06/2023 | 12.00p | 12.00p | 11.00p | 11.50p | 71312 |
| 12/06/2023 | 11.50p | 11.52p | 10.80p | 11.50p | 1669825 |
| 09/06/2023 | 10.80p | 11.35p | 10.40p | 11.35p | 40157 |
| 08/06/2023 | 11.00p | 10.95p | 10.66p | 10.95p | 46796 |
| 07/06/2023 | 11.00p | 11.20p | 10.70p | 10.95p | 564332 |
| 06/06/2023 | 11.20p | 11.20p | 10.60p | 11.00p | 178469 |
| 05/06/2023 | 10.80p | 11.20p | 10.30p | 11.00p | 99937 |
| 02/06/2023 | 11.20p | 12.00p | 10.50p | 10.70p | 778559 |
| 01/06/2023 | 11.10p | 12.58p | 10.90p | 11.00p | 530954 |
| 31/05/2023 | 11.00p | 11.20p | 11.00p | 11.20p | 761572 |
| 30/05/2023 | 10.60p | 11.90p | 10.50p | 11.50p | 170887 |
| 26/05/2023 | 11.00p | 11.10p | 10.70p | 11.00p | 644042 |
| 25/05/2023 | 11.10p | 11.80p | 11.00p | 11.20p | 771128 |
| 24/05/2023 | 11.00p | 12.00p | 11.00p | 11.10p | 1809660 |
| 23/05/2023 | 12.10p | 12.10p | 10.76p | 11.50p | 231067 |
| 22/05/2023 | 10.40p | 12.40p | 10.10p | 11.85p | 807657 |
| 19/05/2023 | 10.60p | 11.90p | 10.10p | 10.60p | 1029222 |
| 18/05/2023 | 12.70p | 12.70p | 10.30p | 10.40p | 944254 |
| 17/05/2023 | 15.00p | 16.40p | 11.20p | 11.30p | 6463904 |
| 16/05/2023 | 9.50p | 9.25p | 8.83p | 8.83p | 11381 |
| 15/05/2023 | 9.50p | 10.00p | 8.96p | 9.25p | 110946 |
| 12/05/2023 | 9.65p | 9.95p | 9.05p | 9.58p | 435102 |
| 11/05/2023 | 9.50p | 9.63p | 9.25p | 9.50p | 286715 |
| 10/05/2023 | 9.00p | 9.50p | 9.00p | 9.50p | 377175 |
| 09/05/2023 | 9.00p | 9.85p | 8.60p | 9.33p | 658633 |
| 05/05/2023 | 7.95p | 10.50p | 7.75p | 9.00p | 2750083 |
| 04/05/2023 | 7.30p | 8.00p | 7.12p | 7.80p | 793159 |
| 03/05/2023 | 8.15p | 8.70p | 7.00p | 7.45p | 1256675 |
| 02/05/2023 | 8.05p | 9.50p | 8.00p | 8.00p | 552338 |
| 28/04/2023 | 8.85p | 9.95p | 8.04p | 8.13p | 653755 |
| 27/04/2023 | 10.50p | 10.50p | 8.00p | 8.65p | 756351 |
| 26/04/2023 | 10.30p | 10.50p | 9.50p | 10.15p | 106871 |
| 25/04/2023 | 12.10p | 12.80p | 9.51p | 10.15p | 496564 |
| 24/04/2023 | 10.70p | 12.80p | 9.00p | 12.15p | 317540 |
| 21/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 19/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 18/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 12/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 11/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 05/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 04/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 31/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 30/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 29/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 27/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 22/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 21/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 15/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 10/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 08/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 07/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 02/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 01/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 27/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 22/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 21/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 15/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 10/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 08/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 07/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 02/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 01/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 31/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 30/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 27/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 26/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 25/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 19/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 18/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
*Close Price adjusted for both dividends and splits