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 |
|---|---|---|---|---|---|
| 16/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 12/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 11/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 10/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 05/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 04/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 30/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 29/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 22/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 21/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 19/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 15/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 12/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 08/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 07/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 05/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 02/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 01/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 30/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 29/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 25/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 22/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 21/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 18/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 15/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 11/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 10/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 08/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 07/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 04/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 02/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 01/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 31/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 27/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 26/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 25/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/10/2022 | 10.55p | 11.00p | 10.55p | 10.90p | 28647 |
| 21/10/2022 | 11.15p | 11.17p | 10.68p | 10.85p | 5709 |
| 20/10/2022 | 11.60p | 11.45p | 10.85p | 10.85p | 2821 |
| 19/10/2022 | 11.60p | 11.84p | 11.10p | 11.10p | 146054 |
| 18/10/2022 | 10.80p | 11.95p | 10.05p | 11.28p | 96466 |
| 17/10/2022 | 11.35p | 11.58p | 10.08p | 10.53p | 194979 |
| 14/10/2022 | 10.30p | 11.35p | 10.75p | 10.75p | 8 |
| 13/10/2022 | 10.30p | 10.78p | 10.10p | 10.78p | 89283 |
| 12/10/2022 | 10.80p | 11.00p | 10.34p | 10.34p | 243 |
| 11/10/2022 | 11.00p | 11.00p | 10.07p | 10.49p | 4988 |
| 10/10/2022 | 10.25p | 10.95p | 10.69p | 10.69p | 1000 |
| 07/10/2022 | 10.25p | 10.99p | 10.25p | 10.88p | 150529 |
| 06/10/2022 | 10.75p | 11.45p | 10.45p | 10.63p | 201121 |
| 05/10/2022 | 10.50p | 10.58p | 9.96p | 9.96p | 15050 |
| 04/10/2022 | 10.05p | 11.10p | 9.51p | 10.21p | 968670 |
| 03/10/2022 | 11.00p | 11.10p | 10.05p | 10.60p | 55501 |
| 30/09/2022 | 11.00p | 11.74p | 10.63p | 11.50p | 154641 |
| 29/09/2022 | 12.05p | 11.74p | 11.50p | 11.50p | 3000 |
| 28/09/2022 | 12.05p | 12.05p | 10.73p | 11.50p | 509335 |
| 27/09/2022 | 12.05p | 13.72p | 12.05p | 12.50p | 50768 |
| 26/09/2022 | 13.05p | 14.75p | 12.00p | 12.15p | 257871 |
| 23/09/2022 | 14.20p | 14.75p | 13.05p | 14.40p | 481858 |
| 22/09/2022 | 14.30p | 14.75p | 13.05p | 14.43p | 387136 |
| 21/09/2022 | 14.20p | 14.65p | 14.20p | 14.45p | 166939 |
| 20/09/2022 | 14.30p | 14.75p | 14.00p | 14.50p | 417520 |
| 16/09/2022 | 14.40p | 14.72p | 14.02p | 14.50p | 55354 |
| 15/09/2022 | 13.00p | 14.80p | 13.00p | 14.40p | 626690 |
| 14/09/2022 | 10.80p | 12.60p | 10.00p | 12.60p | 589472 |
| 13/09/2022 | 10.05p | 10.60p | 9.58p | 10.50p | 327941 |
| 12/09/2022 | 9.74p | 10.55p | 9.26p | 9.80p | 10833 |
| 09/09/2022 | 10.00p | 10.55p | 8.96p | 9.48p | 37993 |
| 08/09/2022 | 9.96p | 10.45p | 9.75p | 9.75p | 49149 |
| 07/09/2022 | 9.96p | 10.30p | 8.81p | 9.49p | 61931 |
| 06/09/2022 | 11.15p | 11.45p | 9.38p | 9.70p | 634999 |
| 05/09/2022 | 10.55p | 11.25p | 10.00p | 10.85p | 163068 |
| 02/09/2022 | 11.50p | 11.95p | 10.97p | 11.03p | 11185 |
| 01/09/2022 | 11.50p | 11.95p | 10.99p | 11.38p | 123895 |
| 31/08/2022 | 11.85p | 11.85p | 11.35p | 11.35p | 32057 |
| 30/08/2022 | 12.00p | 12.34p | 11.50p | 11.75p | 116896 |
| 26/08/2022 | 12.60p | 12.60p | 12.40p | 12.40p | 5000 |
| 25/08/2022 | 13.00p | 13.00p | 12.56p | 12.80p | 99412 |
| 24/08/2022 | 13.35p | 13.47p | 12.76p | 12.95p | 243543 |
| 23/08/2022 | 11.55p | 13.35p | 11.55p | 12.50p | 120207 |
| 22/08/2022 | 11.50p | 12.20p | 11.48p | 12.20p | 50834 |
| 19/08/2022 | 11.50p | 12.05p | 11.73p | 11.73p | 16675 |
| 18/08/2022 | 11.50p | 11.98p | 11.61p | 11.98p | 2790 |
| 17/08/2022 | 11.50p | 12.45p | 11.45p | 11.98p | 2415531 |
| 16/08/2022 | 11.50p | 12.10p | 11.40p | 11.95p | 13184 |
| 15/08/2022 | 12.50p | 12.45p | 11.55p | 12.00p | 425 |
| 12/08/2022 | 12.50p | 12.50p | 12.23p | 12.23p | 25 |
| 11/08/2022 | 12.05p | 12.23p | 12.02p | 12.23p | 18952 |
| 10/08/2022 | 11.50p | 12.45p | 11.50p | 11.88p | 360906 |
| 09/08/2022 | 11.45p | 11.40p | 11.25p | 11.40p | 0 |
| 08/08/2022 | 11.45p | 11.65p | 11.15p | 11.25p | 542257 |
| 05/08/2022 | 11.60p | 12.00p | 11.25p | 11.30p | 426494 |
| 04/08/2022 | 12.30p | 12.50p | 12.00p | 12.25p | 2013 |
| 03/08/2022 | 12.30p | 12.45p | 12.00p | 12.25p | 172126 |
| 02/08/2022 | 12.45p | 12.45p | 12.00p | 12.25p | 154808 |
| 01/08/2022 | 12.45p | 12.75p | 12.23p | 12.23p | 40058 |
| 29/07/2022 | 12.80p | 12.80p | 12.40p | 12.40p | 13000 |
| 28/07/2022 | 12.60p | 12.45p | 12.38p | 12.38p | 955 |
| 27/07/2022 | 12.60p | 12.60p | 11.70p | 12.45p | 47041 |
| 26/07/2022 | 11.50p | 12.33p | 11.69p | 12.15p | 4082 |
| 25/07/2022 | 11.50p | 12.50p | 11.20p | 11.90p | 331848 |
| 22/07/2022 | 12.15p | 12.45p | 11.76p | 12.20p | 7615 |
| 21/07/2022 | 12.15p | 12.45p | 11.84p | 12.15p | 16828 |
| 20/07/2022 | 11.80p | 12.45p | 12.20p | 12.20p | 10 |
| 19/07/2022 | 11.80p | 11.95p | 11.80p | 11.90p | 5036 |
| 18/07/2022 | 11.80p | 12.10p | 11.25p | 11.65p | 34217 |
| 15/07/2022 | 12.00p | 12.45p | 12.00p | 12.10p | 10478 |
| 14/07/2022 | 12.45p | 12.45p | 12.25p | 12.25p | 25050 |
| 13/07/2022 | 11.80p | 12.40p | 11.43p | 12.40p | 10768 |
| 12/07/2022 | 11.55p | 11.85p | 11.48p | 11.50p | 175843 |
| 11/07/2022 | 12.25p | 12.70p | 11.56p | 11.75p | 123095 |
| 08/07/2022 | 12.50p | 12.74p | 12.00p | 12.50p | 185023 |
| 07/07/2022 | 12.80p | 12.80p | 12.65p | 12.65p | 194000 |
| 06/07/2022 | 13.90p | 13.95p | 12.63p | 12.88p | 42359 |
| 05/07/2022 | 14.10p | 14.50p | 13.00p | 13.50p | 26385 |
| 04/07/2022 | 13.50p | 14.40p | 13.14p | 13.70p | 9877 |
| 01/07/2022 | 13.50p | 13.50p | 13.35p | 13.35p | 1000 |
| 30/06/2022 | 13.05p | 13.80p | 13.00p | 13.63p | 4072 |
| 29/06/2022 | 13.85p | 13.85p | 13.08p | 13.08p | 6750 |
| 28/06/2022 | 13.85p | 13.85p | 13.50p | 13.50p | 25 |
| 27/06/2022 | 13.00p | 13.95p | 13.00p | 13.50p | 14417 |
| 24/06/2022 | 13.85p | 14.00p | 13.85p | 14.00p | 15 |
| 23/06/2022 | 13.95p | 13.50p | 13.16p | 13.50p | 1829 |
| 22/06/2022 | 13.95p | 13.95p | 13.05p | 13.50p | 10006 |
| 21/06/2022 | 14.35p | 13.86p | 13.50p | 13.50p | 1000 |
| 20/06/2022 | 14.35p | 14.41p | 13.05p | 13.65p | 8233 |
| 17/06/2022 | 13.05p | 14.00p | 13.00p | 14.00p | 42400 |
| 16/06/2022 | 13.05p | 14.95p | 13.00p | 14.00p | 79285 |
| 15/06/2022 | 14.00p | 14.23p | 13.50p | 14.00p | 97438 |
| 14/06/2022 | 14.90p | 14.90p | 14.08p | 14.45p | 17604 |
| 13/06/2022 | 14.95p | 14.50p | 14.05p | 14.50p | 80701 |
| 10/06/2022 | 14.95p | 15.07p | 14.10p | 14.50p | 150070 |
| 09/06/2022 | 15.00p | 15.00p | 14.25p | 14.55p | 4086 |
| 08/06/2022 | 15.05p | 15.16p | 14.80p | 14.80p | 5050 |
| 07/06/2022 | 15.70p | 15.70p | 14.50p | 14.65p | 71065 |
| 06/06/2022 | 15.30p | 15.32p | 14.15p | 15.32p | 84746 |
| 01/06/2022 | 15.30p | 15.37p | 14.18p | 14.43p | 150454 |
| 31/05/2022 | 15.40p | 16.46p | 14.88p | 14.88p | 88670 |
| 27/05/2022 | 15.45p | 15.40p | 15.10p | 15.23p | 8019 |
| 26/05/2022 | 15.45p | 15.45p | 15.10p | 15.23p | 4653 |
| 25/05/2022 | 15.90p | 15.23p | 15.06p | 15.23p | 15078 |
| 24/05/2022 | 15.90p | 16.00p | 15.07p | 15.45p | 24887 |
| 23/05/2022 | 15.00p | 16.00p | 15.00p | 15.48p | 883 |
| 20/05/2022 | 14.25p | 15.75p | 15.13p | 15.13p | 5900 |
| 19/05/2022 | 14.25p | 15.84p | 14.25p | 15.13p | 10422 |
| 18/05/2022 | 15.95p | 15.95p | 15.28p | 15.35p | 47916 |
| 17/05/2022 | 14.55p | 15.95p | 14.55p | 15.50p | 93712 |
| 16/05/2022 | 16.05p | 16.10p | 14.59p | 15.30p | 302911 |
| 13/05/2022 | 16.10p | 16.87p | 16.29p | 16.53p | 50250 |
| 12/05/2022 | 16.10p | 16.95p | 16.10p | 16.28p | 40058 |
| 11/05/2022 | 16.95p | 16.53p | 16.53p | 16.53p | 0 |
| 10/05/2022 | 16.95p | 16.95p | 16.53p | 16.53p | 8389 |
| 09/05/2022 | 16.10p | 17.25p | 16.10p | 17.25p | 19421 |
| 06/05/2022 | 16.50p | 17.24p | 16.75p | 16.75p | 100 |
| 05/05/2022 | 16.50p | 16.50p | 16.05p | 16.28p | 28497 |
| 04/05/2022 | 16.50p | 16.50p | 16.28p | 16.28p | 152127 |
| 03/05/2022 | 16.10p | 17.24p | 16.10p | 16.45p | 23722 |
| 29/04/2022 | 17.40p | 17.50p | 16.47p | 16.95p | 258779 |
| 28/04/2022 | 17.85p | 17.99p | 17.50p | 17.68p | 10935 |
| 27/04/2022 | 17.55p | 17.96p | 17.55p | 17.78p | 19863 |
| 26/04/2022 | 18.95p | 19.00p | 17.78p | 17.87p | 243909 |
| 25/04/2022 | 19.20p | 19.20p | 18.19p | 19.00p | 298787 |
| 22/04/2022 | 18.05p | 19.76p | 18.05p | 19.60p | 995746 |
| 21/04/2022 | 19.55p | 20.25p | 18.55p | 19.25p | 373448 |
| 20/04/2022 | 19.50p | 19.50p | 19.12p | 19.50p | 158000 |
| 19/04/2022 | 20.40p | 20.40p | 19.05p | 19.37p | 326484 |
| 14/04/2022 | 20.00p | 20.10p | 19.05p | 19.25p | 159985 |
| 13/04/2022 | 19.50p | 19.65p | 19.03p | 19.50p | 107086 |
| 12/04/2022 | 18.95p | 19.10p | 18.50p | 19.10p | 113836 |
| 11/04/2022 | 18.80p | 18.95p | 17.50p | 18.25p | 86323 |
| 08/04/2022 | 18.95p | 18.95p | 17.85p | 18.30p | 65074 |
| 07/04/2022 | 18.00p | 18.95p | 17.38p | 18.00p | 271788 |
| 06/04/2022 | 17.50p | 18.00p | 17.00p | 17.75p | 593990 |
| 05/04/2022 | 15.65p | 17.50p | 15.05p | 17.50p | 713107 |
| 04/04/2022 | 15.65p | 15.85p | 14.65p | 15.18p | 121460 |
| 01/04/2022 | 15.30p | 16.00p | 15.00p | 15.25p | 413543 |
| 31/03/2022 | 15.95p | 15.95p | 15.00p | 15.30p | 97070 |
| 30/03/2022 | 15.45p | 15.48p | 15.00p | 15.48p | 42661 |
| 29/03/2022 | 15.95p | 16.00p | 15.06p | 15.50p | 115764 |
| 28/03/2022 | 16.00p | 16.00p | 15.05p | 15.55p | 108287 |
*Close Price adjusted for both dividends and splits