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
25/03/2022 16.00p 16.00p 15.05p 15.75p 177019
24/03/2022 16.00p 16.00p 15.58p 15.75p 15252
23/03/2022 16.00p 16.00p 15.50p 15.75p 29777
22/03/2022 16.00p 16.00p 15.70p 15.83p 15504
21/03/2022 16.00p 16.00p 15.57p 15.75p 4615
18/03/2022 15.50p 16.00p 14.94p 15.75p 320957
17/03/2022 15.95p 16.00p 15.55p 15.55p 657101
16/03/2022 15.75p 16.80p 14.86p 16.50p 34391
15/03/2022 16.45p 16.45p 14.95p 15.60p 62810
14/03/2022 16.50p 16.50p 15.89p 15.98p 8566
11/03/2022 16.50p 16.70p 15.25p 16.20p 276935
10/03/2022 16.00p 16.55p 15.80p 16.05p 530474
09/03/2022 15.20p 15.75p 15.20p 15.63p 15119
08/03/2022 15.75p 15.75p 14.65p 14.83p 127617
07/03/2022 16.75p 17.65p 15.20p 15.35p 171857
04/03/2022 17.75p 17.78p 16.05p 16.28p 390069
03/03/2022 18.00p 18.00p 17.40p 17.65p 147825
02/03/2022 18.00p 18.00p 17.55p 17.75p 1458598
01/03/2022 18.15p 18.91p 17.55p 17.78p 153085
28/02/2022 18.05p 18.25p 18.04p 18.25p 43135
25/02/2022 18.05p 18.50p 18.05p 18.28p 3780
24/02/2022 18.45p 18.50p 18.06p 18.35p 49223
23/02/2022 18.55p 18.93p 18.33p 18.33p 343947
22/02/2022 19.00p 19.28p 18.55p 19.28p 40638
21/02/2022 19.45p 19.95p 19.00p 19.72p 55026
18/02/2022 19.10p 19.63p 19.08p 19.23p 51448
17/02/2022 19.10p 19.85p 19.09p 19.70p 66163
16/02/2022 18.90p 20.36p 18.90p 19.63p 195259
15/02/2022 17.50p 20.20p 17.50p 19.37p 412353
14/02/2022 19.65p 19.65p 17.75p 17.93p 5895
11/02/2022 18.25p 19.24p 18.25p 19.23p 222518
10/02/2022 17.95p 18.20p 17.10p 17.85p 447393
09/02/2022 17.80p 18.70p 17.80p 18.30p 83661
08/02/2022 18.70p 18.76p 17.95p 18.30p 396315
07/02/2022 19.40p 19.49p 18.45p 18.63p 27955
04/02/2022 18.80p 18.82p 18.30p 18.65p 57618
03/02/2022 19.60p 18.65p 18.30p 18.65p 79497
02/02/2022 19.60p 19.60p 18.25p 19.00p 144499
01/02/2022 19.60p 19.70p 19.10p 19.60p 53043
31/01/2022 19.35p 19.50p 19.35p 19.50p 78476
28/01/2022 19.00p 19.50p 18.90p 19.23p 122058
27/01/2022 19.10p 19.50p 18.59p 19.25p 771790
26/01/2022 19.45p 19.50p 18.90p 19.40p 336064
25/01/2022 18.65p 19.40p 18.65p 19.40p 500178
24/01/2022 19.00p 19.30p 18.75p 19.30p 184225
21/01/2022 19.00p 19.20p 18.80p 19.15p 469235
20/01/2022 19.00p 19.00p 18.46p 18.88p 44896
19/01/2022 18.95p 19.09p 18.46p 18.73p 63339
18/01/2022 18.25p 18.81p 18.45p 18.65p 112792
17/01/2022 18.25p 19.50p 18.25p 18.67p 377711
14/01/2022 18.90p 19.00p 18.31p 19.00p 27105
13/01/2022 19.00p 19.00p 18.67p 18.67p 10050
12/01/2022 19.20p 19.20p 18.30p 19.00p 258001
10/01/2022 19.10p 19.46p 18.70p 19.03p 124437
07/01/2022 20.00p 20.00p 19.10p 19.20p 135028
06/01/2022 19.90p 19.90p 19.10p 19.50p 48465
05/01/2022 19.35p 19.90p 18.93p 19.43p 134438
04/01/2022 19.95p 20.00p 18.47p 19.85p 32997
03/01/2022 19.50p 19.81p 19.50p 19.50p 1915
31/12/2021 19.50p 19.81p 19.50p 19.50p 1915
30/12/2021 19.50p 20.00p 19.78p 19.78p 16006
29/12/2021 19.50p 19.95p 18.81p 19.55p 43977
28/12/2021 20.00p 20.00p 19.38p 19.38p 189271
27/12/2021 20.00p 20.00p 19.38p 19.38p 189271
24/12/2021 20.00p 20.00p 19.37p 19.37p 189271
23/12/2021 19.80p 20.00p 19.76p 20.00p 225704
22/12/2021 19.95p 20.00p 19.05p 20.00p 80306
21/12/2021 19.95p 19.95p 19.75p 19.78p 161146
20/12/2021 19.50p 19.95p 19.50p 19.72p 110010
17/12/2021 19.00p 19.60p 18.53p 19.60p 2057337
16/12/2021 18.25p 19.35p 18.25p 18.75p 4210890
15/12/2021 19.25p 19.46p 18.50p 18.75p 164851
14/12/2021 19.00p 19.75p 18.57p 18.98p 257426
13/12/2021 20.00p 19.78p 19.13p 19.13p 0
10/12/2021 20.00p 20.00p 19.75p 19.78p 56290
09/12/2021 19.95p 20.00p 19.75p 20.00p 129397
08/12/2021 20.00p 20.00p 18.89p 19.95p 577560
07/12/2021 20.40p 20.40p 19.75p 19.88p 159056
06/12/2021 20.50p 20.50p 19.00p 19.88p 148346
03/12/2021 20.00p 20.80p 20.00p 20.30p 45717
02/12/2021 19.45p 20.28p 19.45p 20.28p 178845
01/12/2021 19.00p 20.54p 19.00p 19.50p 77509
30/11/2021 19.95p 20.00p 19.40p 19.50p 1304530
29/11/2021 20.00p 20.70p 19.95p 20.40p 203271
26/11/2021 19.95p 20.10p 19.20p 19.37p 858192
25/11/2021 20.00p 20.00p 19.78p 19.88p 11567
24/11/2021 20.00p 20.00p 19.75p 19.88p 141340
23/11/2021 19.95p 19.95p 19.34p 19.88p 355007
22/11/2021 20.00p 20.10p 19.70p 19.85p 662743
19/11/2021 21.00p 21.00p 19.70p 19.70p 67168
18/11/2021 20.10p 21.00p 20.10p 20.50p 542168
17/11/2021 20.00p 21.00p 20.00p 20.50p 608099
16/11/2021 20.60p 21.78p 20.50p 20.50p 1388154
15/11/2021 19.95p 21.40p 19.95p 21.10p 1826
12/11/2021 20.60p 21.70p 19.55p 20.50p 189123
11/11/2021 20.60p 21.52p 20.62p 21.10p 1657
10/11/2021 20.60p 21.09p 19.70p 20.85p 149341
09/11/2021 19.05p 20.47p 19.05p 19.85p 366464
08/11/2021 20.00p 20.50p 19.05p 20.00p 151531
05/11/2021 20.00p 20.00p 19.50p 19.50p 186506
04/11/2021 19.55p 20.00p 19.50p 19.75p 65231
03/11/2021 19.55p 20.00p 19.00p 19.75p 387267
02/11/2021 20.50p 20.60p 19.36p 20.60p 182721
01/11/2021 19.95p 20.00p 19.14p 19.95p 204985
29/10/2021 20.40p 21.40p 18.55p 19.98p 643475
28/10/2021 22.80p 22.80p 21.19p 21.90p 71904
27/10/2021 21.90p 22.90p 21.15p 22.90p 34010
26/10/2021 22.00p 22.90p 21.28p 21.95p 1761
25/10/2021 22.00p 22.50p 21.00p 21.00p 52560
22/10/2021 22.90p 22.90p 21.15p 22.05p 34684
21/10/2021 21.00p 22.45p 21.15p 22.30p 84
20/10/2021 21.00p 22.50p 21.00p 21.00p 3054
19/10/2021 21.10p 22.50p 21.10p 21.10p 7400
18/10/2021 22.00p 23.10p 21.12p 22.20p 120083
15/10/2021 22.50p 23.40p 21.70p 21.75p 128696
14/10/2021 22.60p 23.90p 22.60p 23.20p 18271
13/10/2021 22.60p 23.20p 22.60p 23.20p 43790
12/10/2021 24.10p 24.60p 22.50p 22.50p 112773
11/10/2021 23.90p 24.00p 22.28p 24.00p 32649
08/10/2021 23.00p 23.86p 22.15p 23.30p 28304
07/10/2021 22.50p 23.80p 22.50p 23.50p 154216
06/10/2021 22.30p 22.80p 22.00p 22.00p 44704
05/10/2021 23.10p 23.84p 23.00p 23.00p 11046
04/10/2021 23.10p 23.60p 22.00p 23.10p 42719
01/10/2021 23.10p 23.14p 22.37p 23.00p 155959
30/09/2021 23.90p 24.30p 23.09p 23.95p 45969
29/09/2021 24.20p 24.20p 23.90p 24.00p 151008
28/09/2021 23.00p 23.90p 22.86p 23.90p 1495095
27/09/2021 22.90p 23.00p 22.36p 23.00p 1148445
24/09/2021 21.30p 22.80p 21.30p 22.80p 180298
23/09/2021 21.80p 22.70p 21.37p 21.60p 26024
22/09/2021 21.10p 21.50p 21.32p 21.50p 63085
21/09/2021 21.10p 21.50p 21.10p 21.50p 1407290
20/09/2021 21.50p 21.60p 21.00p 21.15p 134383
17/09/2021 21.60p 21.60p 21.50p 21.50p 71670
16/09/2021 21.60p 21.80p 21.50p 21.50p 254812
15/09/2021 21.80p 21.80p 21.70p 21.70p 17430
14/09/2021 22.90p 22.90p 21.50p 21.80p 677208
13/09/2021 22.10p 22.70p 22.00p 22.30p 48880
10/09/2021 22.70p 23.20p 22.00p 22.35p 31285
09/09/2021 23.10p 23.10p 22.00p 22.80p 59240
08/09/2021 22.80p 22.85p 22.62p 22.65p 48361
07/09/2021 22.70p 23.90p 22.62p 22.80p 67945
06/09/2021 23.60p 23.90p 22.60p 22.60p 17753
03/09/2021 23.40p 23.05p 22.76p 23.05p 31085
02/09/2021 23.40p 23.40p 22.63p 23.20p 136412
01/09/2021 23.40p 23.50p 23.00p 23.05p 544672
31/08/2021 23.10p 23.60p 22.73p 23.45p 47355
30/08/2021 23.60p 24.05p 23.60p 24.05p 164467
27/08/2021 23.60p 24.05p 23.60p 24.05p 164467
26/08/2021 23.50p 23.50p 23.31p 23.35p 46
25/08/2021 23.50p 23.90p 23.33p 23.55p 2448
24/08/2021 23.50p 24.50p 23.46p 23.95p 59887
23/08/2021 23.00p 24.15p 23.00p 23.50p 34647
20/08/2021 22.60p 24.40p 23.13p 23.70p 67187
19/08/2021 22.60p 24.50p 22.60p 24.00p 79762
18/08/2021 23.00p 24.50p 23.00p 24.05p 94635
17/08/2021 23.10p 23.50p 23.10p 23.35p 268313
16/08/2021 23.50p 23.95p 23.00p 23.25p 237253
13/08/2021 23.00p 23.93p 23.00p 23.40p 35083
12/08/2021 23.90p 23.91p 22.60p 22.75p 48441
11/08/2021 23.60p 24.00p 22.60p 23.10p 546021
10/08/2021 22.70p 23.00p 22.00p 22.85p 233832
09/08/2021 22.10p 22.70p 21.00p 22.70p 620046
06/08/2021 22.20p 23.08p 21.90p 22.10p 390390
05/08/2021 20.30p 21.90p 20.30p 21.00p 4521890
04/08/2021 21.00p 21.00p 20.20p 20.30p 40970
03/08/2021 21.00p 21.00p 20.39p 20.50p 20469
02/08/2021 21.00p 21.00p 20.26p 20.30p 236409
30/07/2021 20.90p 21.00p 20.50p 21.00p 6037
29/07/2021 20.50p 22.00p 20.60p 21.40p 529
28/07/2021 20.50p 21.25p 20.50p 20.80p 372094
27/07/2021 20.30p 21.50p 20.30p 20.75p 146375
26/07/2021 20.90p 21.55p 20.54p 20.85p 1057815
23/07/2021 21.00p 20.91p 20.42p 20.65p 66356
22/07/2021 21.00p 21.00p 20.30p 20.40p 190393
21/07/2021 20.90p 21.00p 20.57p 20.85p 459518
20/07/2021 20.90p 21.00p 20.82p 21.00p 57029
19/07/2021 21.10p 21.82p 20.60p 20.60p 223673
16/07/2021 21.80p 21.80p 21.20p 21.80p 111254
15/07/2021 21.90p 21.50p 21.16p 21.50p 105339
14/07/2021 21.90p 22.00p 21.20p 21.20p 73740
13/07/2021 21.40p 21.40p 21.21p 21.30p 293700
12/07/2021 22.00p 22.00p 21.19p 21.55p 94335
09/07/2021 22.00p 22.00p 21.19p 21.55p 13914
08/07/2021 21.90p 22.00p 21.60p 21.60p 57202
07/07/2021 22.80p 22.80p 21.10p 21.60p 47154
06/07/2021 21.60p 22.80p 21.10p 22.80p 999972
05/07/2021 21.20p 22.00p 21.10p 21.50p 534781
02/07/2021 21.90p 22.00p 21.70p 21.75p 159548
01/07/2021 21.90p 22.00p 21.50p 21.90p 123067
30/06/2021 22.00p 22.00p 21.10p 21.10p 228918
29/06/2021 21.40p 23.66p 21.40p 21.45p 231855
28/06/2021 21.50p 22.76p 21.50p 22.00p 132161
25/06/2021 22.50p 22.50p 21.60p 22.00p 486622
24/06/2021 22.60p 22.90p 21.80p 21.90p 2765618
23/06/2021 23.10p 23.90p 22.68p 22.85p 1187798
22/06/2021 24.60p 24.80p 22.30p 23.00p 1997974
21/06/2021 26.50p 26.57p 23.40p 25.00p 1053913
18/06/2021 28.30p 28.80p 26.80p 28.00p 403821

*Close Price adjusted for both dividends and splits