Shanta Gold Ltd. (SHG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shanta Gold Ltd.

Date Open High Low Close* Volume
21/02/2014 15.13p 15.13p 14.85p 15.00p 2256531
20/02/2014 15.13p 15.25p 15.00p 15.13p 2087774
19/02/2014 15.13p 15.13p 15.00p 15.13p 1702594
18/02/2014 15.13p 15.25p 15.00p 15.13p 2190019
17/02/2014 14.75p 15.25p 14.75p 15.13p 2067688
14/02/2014 14.25p 15.00p 14.25p 14.75p 4227928
13/02/2014 14.25p 14.40p 14.13p 14.25p 525927
12/02/2014 13.75p 14.35p 13.75p 14.25p 1540368
11/02/2014 13.50p 14.00p 13.40p 13.75p 1225339
10/02/2014 13.50p 13.75p 13.30p 13.50p 701235
07/02/2014 13.50p 13.75p 13.25p 13.50p 200315
06/02/2014 13.25p 13.55p 13.23p 13.50p 712140
05/02/2014 12.88p 13.50p 12.50p 13.25p 2362604
04/02/2014 13.00p 13.12p 12.80p 13.00p 328085
03/02/2014 13.12p 13.12p 12.75p 13.12p 189014
31/01/2014 13.25p 13.25p 12.80p 13.12p 98110
30/01/2014 13.12p 13.34p 13.00p 13.25p 1867825
29/01/2014 12.88p 13.50p 12.75p 13.12p 942739
28/01/2014 13.00p 13.00p 12.50p 12.88p 122293
27/01/2014 13.12p 13.19p 12.75p 13.00p 862411
24/01/2014 13.12p 13.30p 12.75p 13.12p 1713307
23/01/2014 13.12p 13.26p 12.75p 13.12p 4186649
22/01/2014 13.12p 13.30p 13.00p 13.12p 191081
21/01/2014 12.38p 14.00p 12.38p 13.12p 980138
20/01/2014 12.50p 12.99p 12.00p 12.38p 5233256
17/01/2014 12.13p 12.25p 12.00p 12.13p 1957319
16/01/2014 12.50p 12.93p 12.00p 12.13p 237922
15/01/2014 12.13p 12.25p 12.07p 12.13p 675157
14/01/2014 11.88p 12.40p 11.88p 12.13p 736281
13/01/2014 12.00p 12.22p 11.76p 11.88p 248265
10/01/2014 11.88p 12.00p 11.76p 12.00p 441613
09/01/2014 11.63p 12.50p 11.63p 11.88p 2663628
08/01/2014 12.00p 12.00p 11.25p 11.50p 1576807
07/01/2014 12.38p 12.50p 11.80p 12.00p 465121
06/01/2014 12.13p 12.75p 12.13p 12.38p 719618
03/01/2014 11.63p 12.25p 11.63p 12.25p 482495
02/01/2014 11.38p 11.75p 11.31p 11.63p 501160
31/12/2013 11.38p 11.50p 11.38p 11.38p 74009
30/12/2013 11.38p 11.45p 11.00p 11.38p 535106
27/12/2013 11.38p 11.50p 11.31p 11.38p 231619
24/12/2013 11.38p 11.50p 11.30p 11.38p 156116
23/12/2013 11.50p 11.50p 11.00p 11.50p 797543
20/12/2013 11.50p 11.50p 11.25p 11.50p 245734
19/12/2013 11.63p 11.75p 11.25p 11.50p 1135723
18/12/2013 11.00p 11.99p 10.76p 11.63p 2668574
17/12/2013 11.00p 11.25p 10.76p 11.00p 66168
16/12/2013 11.00p 11.18p 10.76p 11.00p 283039
13/12/2013 10.88p 11.25p 10.76p 11.00p 338217
12/12/2013 11.13p 11.13p 10.75p 11.00p 2063418
11/12/2013 10.88p 11.25p 10.75p 11.00p 2613075
10/12/2013 11.13p 11.38p 10.50p 10.88p 2544216
09/12/2013 11.38p 11.38p 11.00p 11.13p 405419
06/12/2013 11.63p 11.75p 11.00p 11.75p 376920
05/12/2013 11.63p 11.63p 11.50p 11.63p 41297
04/12/2013 11.63p 11.63p 11.50p 11.63p 55219
03/12/2013 11.63p 11.63p 11.50p 11.63p 332624
02/12/2013 11.88p 11.88p 11.50p 11.63p 439625
29/11/2013 11.88p 11.88p 11.75p 11.88p 344402
28/11/2013 11.88p 12.00p 11.75p 11.88p 357840
27/11/2013 12.13p 12.13p 11.75p 11.88p 408651
26/11/2013 12.38p 12.38p 12.00p 12.13p 208155
25/11/2013 12.38p 12.38p 12.25p 12.38p 327415
22/11/2013 12.88p 12.88p 11.97p 12.38p 849166
21/11/2013 12.88p 12.93p 12.75p 12.88p 141081
20/11/2013 13.12p 13.25p 12.62p 12.88p 421516
19/11/2013 13.50p 13.55p 13.06p 13.12p 521758
18/11/2013 13.63p 13.65p 13.50p 13.50p 387222
15/11/2013 13.63p 13.75p 13.50p 13.63p 1538005
14/11/2013 13.38p 14.00p 13.35p 13.63p 2704815
13/11/2013 13.38p 13.50p 13.25p 13.38p 1372752
12/11/2013 13.12p 13.81p 13.12p 13.38p 3013223
11/11/2013 13.12p 13.25p 13.00p 13.12p 1694789
08/11/2013 13.38p 13.50p 13.00p 13.12p 1729846
07/11/2013 13.63p 13.75p 13.25p 13.38p 835787
06/11/2013 13.63p 13.69p 13.48p 13.63p 174980
05/11/2013 14.13p 14.13p 13.38p 13.63p 661179
04/11/2013 14.13p 14.13p 14.00p 14.13p 556716
01/11/2013 14.38p 14.38p 14.00p 14.13p 585859
31/10/2013 14.62p 14.62p 14.25p 14.38p 437876
30/10/2013 14.62p 14.62p 14.50p 14.62p 296600
29/10/2013 14.62p 14.70p 14.50p 14.62p 408081
28/10/2013 14.75p 14.83p 14.50p 14.62p 2096344
25/10/2013 14.62p 14.85p 14.50p 14.75p 347955
24/10/2013 14.88p 14.93p 14.58p 14.62p 519047
23/10/2013 14.88p 14.96p 14.75p 14.88p 1322919
22/10/2013 14.75p 15.25p 14.66p 14.88p 2159363
21/10/2013 14.38p 15.00p 13.75p 14.75p 3270234
18/10/2013 13.75p 14.00p 13.68p 13.75p 1161493
17/10/2013 13.75p 14.00p 13.50p 13.75p 1986059
16/10/2013 13.50p 13.75p 13.50p 13.75p 755244
15/10/2013 13.50p 13.75p 13.38p 13.50p 2327269
14/10/2013 13.75p 13.75p 13.25p 13.50p 503754
11/10/2013 13.75p 13.80p 13.50p 13.75p 1238241
10/10/2013 13.88p 13.88p 13.75p 13.75p 3156783
09/10/2013 13.88p 14.00p 13.75p 14.00p 306869
08/10/2013 13.88p 13.95p 13.75p 13.88p 10564870
07/10/2013 13.88p 13.95p 13.80p 13.88p 211277
04/10/2013 13.88p 14.00p 13.74p 13.88p 1031134
03/10/2013 13.88p 14.20p 13.85p 13.88p 585096
02/10/2013 14.13p 14.13p 13.80p 13.88p 1194843
01/10/2013 13.88p 14.25p 13.85p 14.13p 550729
30/09/2013 13.88p 14.00p 13.75p 13.88p 481500
27/09/2013 13.88p 14.00p 13.75p 13.88p 1608557
26/09/2013 14.38p 14.38p 13.80p 13.88p 1033672
25/09/2013 14.88p 14.95p 14.38p 14.38p 1264319
24/09/2013 15.13p 15.20p 15.00p 15.00p 955873
23/09/2013 14.75p 15.50p 14.66p 15.13p 1427392
20/09/2013 14.62p 14.88p 14.50p 14.75p 1148281
19/09/2013 13.88p 14.75p 13.88p 14.62p 5632108
18/09/2013 14.00p 14.50p 13.51p 13.75p 1310188
17/09/2013 14.38p 14.38p 13.50p 13.63p 331849
16/09/2013 14.25p 14.25p 13.75p 14.00p 371627
13/09/2013 14.50p 14.60p 14.00p 14.13p 1225161
12/09/2013 14.25p 14.75p 14.25p 14.50p 474667
11/09/2013 14.75p 14.75p 14.00p 14.25p 1199256
10/09/2013 14.75p 15.00p 14.50p 14.75p 1352604
09/09/2013 14.88p 14.88p 14.55p 14.75p 509114
06/09/2013 14.75p 14.95p 14.55p 14.88p 2361652
05/09/2013 14.62p 14.95p 14.30p 14.75p 1971981
04/09/2013 15.13p 15.13p 14.25p 14.62p 607924
03/09/2013 15.63p 15.63p 14.75p 15.13p 241872
02/09/2013 15.88p 15.88p 15.50p 15.63p 506667
30/08/2013 16.00p 16.25p 15.50p 15.88p 746638
29/08/2013 15.88p 15.88p 15.00p 15.50p 699032
28/08/2013 15.75p 16.25p 15.63p 15.88p 2897395
27/08/2013 14.00p 16.25p 14.00p 15.63p 3885361
23/08/2013 14.25p 14.50p 13.50p 14.13p 2802200
22/08/2013 14.38p 14.39p 13.75p 14.25p 176319
21/08/2013 14.62p 14.65p 14.18p 14.38p 568463
20/08/2013 14.75p 15.13p 14.50p 14.62p 531153
19/08/2013 13.88p 15.32p 13.88p 15.13p 2039381
16/08/2013 12.25p 14.50p 12.25p 13.88p 3998068
15/08/2013 12.75p 12.85p 12.25p 12.25p 568127
14/08/2013 12.88p 12.88p 12.01p 12.75p 646491
13/08/2013 12.25p 13.00p 12.13p 12.88p 3228332
12/08/2013 11.38p 12.38p 11.30p 12.25p 1497211
09/08/2013 11.38p 11.45p 11.25p 11.38p 562347
08/08/2013 11.75p 11.75p 11.25p 11.38p 560825
07/08/2013 11.75p 12.00p 11.50p 12.00p 2416519
06/08/2013 11.75p 11.75p 11.50p 11.75p 653945
05/08/2013 11.75p 12.00p 11.50p 11.75p 758581
02/08/2013 12.00p 12.25p 11.50p 11.75p 626942
01/08/2013 12.00p 12.25p 11.81p 12.00p 2777867
31/07/2013 12.13p 12.13p 11.80p 12.00p 928989
30/07/2013 12.13p 12.13p 12.04p 12.13p 591117
29/07/2013 12.25p 12.30p 12.00p 12.13p 943527
26/07/2013 12.13p 12.42p 12.00p 12.25p 393379
25/07/2013 12.38p 12.38p 12.00p 12.13p 805519
24/07/2013 12.38p 12.38p 12.09p 12.38p 1628154
23/07/2013 12.13p 12.94p 12.13p 12.38p 1510199
22/07/2013 11.75p 12.50p 11.63p 12.00p 3252571
19/07/2013 10.75p 12.50p 10.75p 12.38p 2054710
18/07/2013 10.25p 10.98p 10.12p 10.75p 2072557
17/07/2013 9.50p 10.48p 9.49p 10.25p 4325103
16/07/2013 9.13p 9.75p 9.00p 9.63p 2704453
15/07/2013 9.38p 9.42p 9.13p 9.13p 266354
12/07/2013 9.75p 9.75p 9.25p 9.38p 2096812
11/07/2013 8.88p 10.00p 8.79p 9.75p 3949377
10/07/2013 8.88p 8.90p 8.75p 8.88p 439414
09/07/2013 9.00p 9.00p 8.75p 8.88p 4396525
08/07/2013 9.00p 9.00p 8.75p 8.88p 322078
05/07/2013 9.25p 9.25p 8.75p 9.00p 539943
04/07/2013 9.25p 9.40p 9.00p 9.25p 3404527
03/07/2013 8.88p 9.50p 8.81p 9.25p 1033680
02/07/2013 8.88p 8.95p 8.56p 8.88p 1730330
01/07/2013 9.00p 9.21p 8.50p 8.88p 5901950
28/06/2013 9.88p 9.98p 8.63p 8.75p 3501950
27/06/2013 9.88p 10.05p 9.75p 9.88p 1302962
26/06/2013 11.00p 11.00p 9.75p 9.88p 1295727
25/06/2013 10.88p 11.10p 10.75p 11.00p 899797
24/06/2013 11.13p 11.25p 10.75p 10.88p 404902
21/06/2013 11.25p 11.50p 10.75p 11.25p 425048
20/06/2013 12.13p 12.13p 11.00p 11.13p 3640699
19/06/2013 12.50p 12.60p 12.00p 12.13p 605786
18/06/2013 12.50p 12.63p 12.25p 12.50p 2396572
17/06/2013 12.13p 12.83p 11.82p 12.50p 2119681
14/06/2013 10.88p 12.25p 10.88p 12.00p 4546778
13/06/2013 11.13p 11.25p 11.00p 11.13p 5372655
12/06/2013 11.13p 11.25p 11.00p 11.13p 3690001
11/06/2013 11.75p 11.75p 10.75p 11.13p 583359
10/06/2013 11.88p 12.00p 11.50p 11.75p 3249445
07/06/2013 11.75p 11.90p 11.59p 11.88p 289253
06/06/2013 11.88p 11.88p 11.52p 11.75p 288600
05/06/2013 12.25p 12.25p 11.75p 11.88p 479650
04/06/2013 12.25p 12.25p 12.00p 12.13p 4081720
03/06/2013 12.38p 12.44p 12.00p 12.25p 2907455
31/05/2013 12.38p 13.00p 12.00p 12.38p 3442513
30/05/2013 11.13p 12.50p 11.00p 12.38p 2400811
29/05/2013 11.13p 11.13p 11.00p 11.13p 540313
28/05/2013 11.13p 11.13p 10.77p 11.13p 2453601
24/05/2013 11.50p 11.50p 11.00p 11.13p 4682842
23/05/2013 11.50p 11.50p 11.25p 11.50p 264733
22/05/2013 11.13p 11.95p 11.05p 11.63p 3015110
21/05/2013 10.88p 11.22p 10.75p 11.13p 2793563
20/05/2013 11.25p 11.25p 10.50p 10.88p 14340662
17/05/2013 10.75p 11.50p 10.50p 11.38p 5977779
16/05/2013 11.25p 11.25p 10.00p 10.75p 4530182
15/05/2013 12.63p 12.63p 11.00p 11.25p 8454880
14/05/2013 13.25p 13.25p 12.28p 12.63p 1329875
13/05/2013 14.00p 14.00p 13.00p 13.12p 1840021

*Close Price adjusted for both dividends and splits