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
10/05/2013 14.13p 14.15p 13.08p 13.63p 2472116
09/05/2013 14.88p 15.00p 14.00p 14.13p 2021899
08/05/2013 14.88p 15.00p 14.50p 14.88p 2278036
07/05/2013 14.88p 14.88p 14.75p 14.88p 1437303
03/05/2013 14.88p 15.00p 14.75p 14.88p 670046
02/05/2013 15.13p 15.25p 14.50p 14.88p 3652007
01/05/2013 14.88p 16.00p 14.88p 15.13p 3038932
30/04/2013 14.88p 14.90p 14.75p 14.88p 1378063
29/04/2013 14.88p 14.95p 14.75p 14.88p 1979982
26/04/2013 14.62p 14.90p 14.50p 14.88p 5795831
25/04/2013 14.62p 14.75p 14.50p 14.62p 4291169
24/04/2013 15.00p 15.00p 14.50p 14.62p 2023454
23/04/2013 14.62p 15.50p 14.60p 15.00p 3602753
22/04/2013 14.38p 15.55p 14.05p 14.62p 5520055
19/04/2013 13.50p 15.10p 13.50p 14.38p 2607059
18/04/2013 13.38p 13.75p 12.81p 13.50p 6547436
17/04/2013 14.88p 14.88p 13.05p 13.38p 3801462
16/04/2013 15.63p 15.63p 14.75p 14.88p 5826382
15/04/2013 17.75p 17.85p 14.96p 15.63p 7236427
12/04/2013 17.63p 17.75p 17.50p 17.63p 2112765
11/04/2013 17.63p 18.22p 17.55p 17.63p 1356333
10/04/2013 17.63p 17.70p 17.55p 17.63p 1334504
09/04/2013 17.75p 17.75p 17.36p 17.63p 1453871
08/04/2013 17.75p 18.00p 17.60p 17.75p 284661
05/04/2013 17.63p 17.93p 17.52p 17.75p 2005870
04/04/2013 17.87p 17.87p 17.50p 17.63p 812580
03/04/2013 18.13p 18.25p 17.75p 17.87p 1609414
02/04/2013 18.00p 18.25p 18.00p 18.13p 1711862
28/03/2013 17.87p 18.00p 17.75p 18.00p 2240069
27/03/2013 17.87p 18.00p 17.75p 17.87p 934961
26/03/2013 18.13p 18.13p 17.75p 17.87p 3003383
25/03/2013 18.38p 18.50p 18.00p 18.13p 2130390
22/03/2013 18.50p 18.75p 18.25p 18.38p 1102341
21/03/2013 18.38p 18.67p 18.22p 18.50p 821680
20/03/2013 18.38p 19.00p 18.25p 18.38p 2911185
19/03/2013 17.87p 18.75p 17.87p 18.38p 4787064
18/03/2013 18.13p 18.13p 17.65p 17.87p 1086797
15/03/2013 18.13p 18.25p 18.00p 18.13p 4182441
14/03/2013 18.13p 18.25p 18.00p 18.13p 2693930
13/03/2013 18.00p 18.24p 17.86p 18.13p 2155345
12/03/2013 17.75p 18.20p 17.75p 18.00p 1040285
11/03/2013 17.87p 18.13p 17.51p 17.75p 1268565
08/03/2013 17.75p 18.50p 17.52p 17.87p 4754941
07/03/2013 18.13p 18.17p 17.63p 17.75p 1938521
06/03/2013 18.13p 18.40p 18.00p 18.13p 2120309
05/03/2013 18.13p 18.13p 17.78p 18.00p 764117
04/03/2013 18.38p 18.38p 17.75p 18.13p 784923
01/03/2013 18.75p 18.75p 18.07p 18.38p 2916273
28/02/2013 18.88p 19.25p 18.50p 18.63p 3737391
27/02/2013 19.25p 19.50p 18.73p 18.88p 3341759
26/02/2013 19.13p 19.37p 18.75p 19.25p 1352808
25/02/2013 19.13p 19.15p 19.00p 19.13p 5649991
22/02/2013 19.63p 19.63p 19.00p 19.13p 831426
21/02/2013 19.88p 20.00p 19.50p 19.63p 2178151
20/02/2013 20.25p 20.25p 19.50p 19.88p 1896603
19/02/2013 19.88p 20.40p 19.76p 20.25p 6062921
18/02/2013 20.50p 20.70p 19.58p 19.88p 2172920
15/02/2013 20.75p 21.50p 20.32p 20.50p 1023663
14/02/2013 21.50p 21.50p 20.68p 20.75p 1510429
13/02/2013 21.88p 21.88p 21.08p 21.50p 311537
12/02/2013 22.25p 22.25p 21.75p 21.88p 1875264
11/02/2013 22.75p 22.75p 22.00p 22.25p 749757
08/02/2013 22.50p 23.00p 22.10p 22.75p 1253001
07/02/2013 23.13p 23.13p 22.25p 22.50p 2102035
06/02/2013 23.13p 23.40p 22.75p 23.13p 2427417
05/02/2013 21.88p 23.50p 21.85p 23.13p 4185756
04/02/2013 21.25p 22.40p 20.76p 21.88p 3201855
01/02/2013 20.75p 21.50p 20.56p 21.00p 2980816
31/01/2013 20.25p 21.01p 20.25p 20.75p 1168802
30/01/2013 20.75p 21.00p 19.50p 20.25p 2300430
29/01/2013 21.50p 21.50p 20.50p 20.75p 460672
28/01/2013 22.13p 22.21p 21.00p 21.50p 2910087
25/01/2013 22.62p 22.62p 22.00p 22.13p 2815570
24/01/2013 22.62p 22.62p 22.50p 22.62p 1447293
23/01/2013 22.75p 22.75p 22.50p 22.62p 1750059
22/01/2013 23.25p 23.50p 22.50p 22.75p 787345
21/01/2013 23.75p 24.20p 23.20p 23.25p 1236576
18/01/2013 23.38p 24.00p 23.38p 23.63p 1705087
17/01/2013 23.75p 24.15p 23.00p 23.38p 1721519
16/01/2013 23.25p 24.00p 23.08p 23.75p 2111694
15/01/2013 22.88p 23.62p 22.50p 23.25p 4773666
14/01/2013 22.25p 24.95p 22.10p 23.00p 7607411
11/01/2013 19.25p 21.45p 19.25p 21.13p 6883491
10/01/2013 17.87p 19.50p 17.82p 19.25p 9430543
09/01/2013 18.00p 18.00p 17.75p 17.87p 1981385
08/01/2013 18.25p 18.25p 17.75p 17.87p 1363041
07/01/2013 18.25p 18.34p 18.00p 18.25p 550836
04/01/2013 18.00p 18.75p 18.00p 18.25p 3791289
03/01/2013 18.00p 18.25p 17.75p 18.00p 793369
02/01/2013 18.00p 18.25p 17.75p 18.00p 1781894
31/12/2012 18.25p 18.25p 17.87p 18.00p 238150
28/12/2012 17.87p 18.25p 17.15p 18.25p 563977
27/12/2012 18.38p 18.38p 17.75p 17.87p 467611
24/12/2012 18.50p 18.75p 18.25p 18.38p 1236805
21/12/2012 18.75p 18.75p 18.25p 18.50p 480618
20/12/2012 18.75p 19.00p 18.27p 18.75p 868701
19/12/2012 18.50p 19.00p 18.13p 18.75p 3801351
18/12/2012 18.38p 18.75p 18.25p 18.63p 1663094
17/12/2012 17.87p 18.50p 17.77p 18.13p 2749734
14/12/2012 18.38p 18.38p 17.75p 17.87p 2630255
13/12/2012 18.88p 19.00p 18.00p 18.38p 2478660
12/12/2012 19.25p 19.33p 18.75p 18.88p 2841105
11/12/2012 19.50p 20.00p 19.25p 19.37p 3201244
10/12/2012 19.50p 19.75p 19.25p 19.50p 4606930
07/12/2012 19.75p 20.00p 19.50p 19.50p 1702561
06/12/2012 20.00p 20.10p 19.52p 19.75p 2087984
05/12/2012 19.25p 20.18p 19.25p 20.00p 4682052
04/12/2012 19.00p 19.40p 18.75p 19.25p 1738834
03/12/2012 18.63p 19.50p 18.63p 19.00p 4130964
30/11/2012 17.63p 18.75p 17.60p 18.63p 3274879
29/11/2012 17.38p 17.85p 17.28p 17.63p 2429111
28/11/2012 17.50p 17.60p 17.28p 17.38p 1224061
27/11/2012 17.50p 17.70p 17.30p 17.50p 551296
26/11/2012 18.13p 18.20p 17.33p 17.50p 1318158
23/11/2012 17.38p 18.13p 17.38p 18.13p 699855
22/11/2012 17.25p 17.50p 17.00p 17.38p 1299005
21/11/2012 17.50p 17.75p 17.25p 17.25p 1045334
20/11/2012 17.38p 17.75p 17.00p 17.50p 4090035
19/11/2012 17.75p 17.75p 17.25p 17.38p 1071927
16/11/2012 18.13p 18.13p 17.75p 17.87p 2226927
15/11/2012 18.38p 18.41p 17.75p 18.13p 3740027
14/11/2012 18.38p 18.50p 18.25p 18.38p 2578483
13/11/2012 18.50p 18.68p 18.25p 18.38p 1938484
12/11/2012 18.63p 18.75p 18.25p 18.50p 5060804
09/11/2012 18.63p 18.98p 18.50p 18.63p 1311686
08/11/2012 18.63p 18.75p 18.50p 18.63p 1051851
07/11/2012 18.63p 18.88p 18.50p 18.63p 4921328
06/11/2012 18.63p 18.68p 18.50p 18.63p 2258155
05/11/2012 19.13p 19.25p 18.50p 18.63p 1646142
02/11/2012 18.88p 18.95p 18.50p 18.75p 155976
01/11/2012 19.13p 19.13p 18.51p 18.88p 1093858
31/10/2012 19.25p 19.45p 19.00p 19.13p 3602557
30/10/2012 19.13p 19.25p 18.66p 18.75p 1060586
29/10/2012 19.25p 19.44p 18.94p 19.13p 1957921
26/10/2012 18.88p 19.50p 18.78p 19.25p 1547178
25/10/2012 18.88p 19.25p 18.50p 18.88p 2497436
24/10/2012 18.88p 19.00p 18.75p 18.88p 2094415
23/10/2012 19.13p 19.13p 17.87p 18.63p 1125901
22/10/2012 18.75p 19.50p 18.38p 19.13p 6848893
19/10/2012 19.25p 19.63p 18.50p 18.75p 9131964
18/10/2012 18.50p 19.75p 17.51p 19.25p 16638425
17/10/2012 19.50p 20.00p 16.75p 17.75p 12046594
16/10/2012 21.38p 21.38p 20.75p 20.87p 2019160
15/10/2012 22.38p 22.40p 21.01p 21.38p 1075689
12/10/2012 22.13p 22.79p 22.00p 22.38p 1986780
11/10/2012 22.50p 22.50p 22.00p 22.13p 643538
10/10/2012 23.38p 23.38p 21.56p 22.50p 3011664
09/10/2012 23.75p 24.00p 23.23p 23.38p 810085
08/10/2012 24.88p 24.94p 23.24p 23.75p 1074364
05/10/2012 24.50p 25.50p 24.00p 24.88p 1672761
04/10/2012 26.00p 26.25p 24.32p 24.50p 1424929
03/10/2012 23.25p 26.50p 23.06p 26.00p 4954145
02/10/2012 23.13p 23.82p 23.00p 23.13p 1888441
01/10/2012 25.13p 25.13p 23.02p 23.13p 7324545
28/09/2012 26.25p 26.25p 24.70p 25.13p 7780981
27/09/2012 26.88p 27.07p 25.75p 25.87p 2103216
26/09/2012 27.50p 27.75p 26.75p 26.88p 1548073
25/09/2012 28.63p 28.63p 26.68p 27.50p 3775282
24/09/2012 29.00p 29.10p 28.50p 28.63p 796176
21/09/2012 30.25p 30.25p 28.51p 29.00p 4044409
20/09/2012 29.88p 30.50p 29.60p 30.25p 844574
19/09/2012 29.62p 31.33p 29.50p 29.88p 3627886
18/09/2012 29.75p 30.00p 28.80p 29.62p 1111115
17/09/2012 28.75p 29.95p 28.75p 29.75p 2303001
14/09/2012 27.63p 29.17p 27.50p 28.75p 1995144
13/09/2012 28.25p 28.25p 25.00p 27.50p 6465815
12/09/2012 29.37p 29.37p 27.00p 28.25p 4731019
11/09/2012 29.25p 30.00p 29.25p 29.37p 704815
10/09/2012 30.50p 30.70p 29.00p 29.25p 1950665
07/09/2012 30.50p 31.00p 29.80p 30.50p 1470135
06/09/2012 29.50p 30.50p 29.50p 30.50p 728350
05/09/2012 30.88p 31.10p 29.00p 29.50p 1957491
04/09/2012 31.00p 31.10p 30.00p 30.25p 1196725
03/09/2012 31.13p 33.00p 30.25p 31.00p 6291398
31/08/2012 30.25p 30.45p 29.25p 30.25p 1782299
30/08/2012 31.00p 31.30p 29.25p 30.25p 3028375
29/08/2012 31.87p 32.00p 30.30p 31.25p 7769356
28/08/2012 33.13p 33.27p 31.60p 31.87p 2344794
24/08/2012 34.13p 34.23p 32.00p 33.25p 2665107
23/08/2012 33.50p 35.00p 33.38p 34.13p 2897769
22/08/2012 32.62p 34.00p 32.62p 33.50p 4396164
21/08/2012 30.88p 33.50p 30.88p 32.62p 3764139
20/08/2012 28.25p 31.18p 28.25p 30.88p 6405487
17/08/2012 26.00p 28.00p 26.00p 27.50p 3687242
16/08/2012 24.38p 26.48p 24.00p 26.00p 1921601
15/08/2012 24.12p 24.60p 24.00p 24.38p 1252599
14/08/2012 24.25p 24.38p 23.85p 24.12p 2401916
13/08/2012 23.63p 24.50p 23.60p 24.25p 1914447
10/08/2012 23.75p 24.00p 23.50p 23.63p 624453
09/08/2012 24.25p 24.25p 23.50p 23.75p 313032
08/08/2012 24.63p 24.92p 24.00p 24.25p 577048
07/08/2012 24.75p 25.15p 24.25p 24.63p 4259766
06/08/2012 25.00p 25.00p 24.50p 24.75p 325512
03/08/2012 25.00p 25.40p 24.82p 25.00p 911290
02/08/2012 24.75p 25.50p 24.70p 25.13p 2374389
01/08/2012 24.88p 25.25p 24.50p 24.75p 906447
31/07/2012 25.25p 25.40p 24.70p 24.88p 3068694
30/07/2012 24.25p 26.00p 23.68p 25.25p 5352715
27/07/2012 23.50p 23.75p 23.06p 23.38p 1102111
26/07/2012 23.13p 23.71p 23.00p 23.50p 135242

*Close Price adjusted for both dividends and splits