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
25/07/2012 23.38p 23.75p 22.75p 23.13p 292475
24/07/2012 23.50p 23.90p 23.06p 23.38p 252008
23/07/2012 23.25p 23.75p 23.15p 23.50p 1024822
20/07/2012 23.25p 23.50p 22.80p 23.25p 200247
19/07/2012 23.50p 23.62p 23.00p 23.38p 2353227
18/07/2012 24.00p 24.00p 22.75p 23.50p 765282
17/07/2012 24.12p 24.19p 23.75p 24.00p 186246
16/07/2012 24.38p 24.85p 23.62p 24.12p 701591
13/07/2012 23.50p 24.75p 23.25p 24.38p 821043
12/07/2012 23.63p 23.75p 23.25p 23.50p 4380783
11/07/2012 23.63p 23.70p 23.50p 23.63p 161331
10/07/2012 24.00p 24.10p 23.20p 23.63p 637617
09/07/2012 24.12p 24.25p 23.25p 24.00p 2462787
06/07/2012 24.63p 24.63p 24.00p 24.12p 401016
05/07/2012 24.75p 25.05p 24.25p 24.63p 3385221
04/07/2012 24.25p 24.88p 24.15p 24.75p 792405
03/07/2012 23.75p 24.50p 23.20p 24.25p 2800310
02/07/2012 23.13p 24.31p 23.13p 23.75p 2956432
29/06/2012 22.13p 23.15p 22.00p 23.00p 1525390
28/06/2012 22.00p 22.40p 21.95p 22.13p 1723863
27/06/2012 22.13p 22.75p 21.85p 22.00p 2824639
26/06/2012 21.63p 22.40p 21.55p 22.13p 933540
25/06/2012 22.13p 22.13p 21.32p 21.63p 2680756
22/06/2012 22.13p 22.50p 21.75p 22.13p 1132779
21/06/2012 21.13p 22.50p 21.13p 22.13p 6270194
20/06/2012 19.88p 20.15p 19.66p 20.13p 190555
19/06/2012 20.00p 20.50p 19.65p 19.88p 636603
18/06/2012 19.88p 20.50p 19.50p 20.00p 1691648
15/06/2012 19.88p 20.25p 19.70p 19.88p 71069
14/06/2012 20.00p 20.05p 19.62p 19.88p 243165
13/06/2012 20.25p 20.25p 19.80p 20.00p 2358688
12/06/2012 20.50p 20.50p 20.00p 20.25p 464484
11/06/2012 20.38p 20.75p 20.25p 20.50p 4205653
08/06/2012 21.38p 21.64p 20.15p 20.25p 1177566
07/06/2012 21.38p 21.75p 21.25p 21.38p 2071373
06/06/2012 20.13p 21.71p 20.13p 21.38p 1006801
01/06/2012 20.25p 20.75p 19.79p 20.25p 827636
31/05/2012 19.63p 20.57p 19.51p 20.25p 3152346
30/05/2012 19.63p 19.63p 19.25p 19.63p 510150
29/05/2012 19.63p 20.00p 19.50p 19.63p 339074
28/05/2012 19.50p 19.75p 19.30p 19.63p 3138897
25/05/2012 19.50p 19.75p 19.25p 19.50p 1129477
24/05/2012 19.37p 19.75p 19.25p 19.50p 1708349
23/05/2012 19.25p 20.00p 18.86p 19.37p 533213
22/05/2012 19.00p 19.85p 18.75p 19.25p 1559294
21/05/2012 19.00p 19.00p 18.78p 19.00p 669109
18/05/2012 19.50p 19.75p 18.75p 19.00p 807645
17/05/2012 19.37p 21.00p 18.25p 19.50p 1697458
16/05/2012 19.75p 19.75p 17.75p 19.37p 4306479
15/05/2012 20.38p 20.38p 19.50p 19.63p 677656
14/05/2012 20.87p 21.00p 20.25p 20.38p 778679
11/05/2012 21.00p 21.50p 20.55p 20.87p 4255434
10/05/2012 19.75p 21.00p 19.75p 20.38p 603365
09/05/2012 20.38p 20.60p 19.41p 19.75p 1054213
08/05/2012 21.38p 21.40p 20.11p 20.25p 1003132
04/05/2012 21.75p 21.90p 21.00p 21.38p 605735
03/05/2012 22.25p 22.25p 21.50p 21.75p 749112
02/05/2012 22.38p 22.75p 22.00p 22.25p 834412
01/05/2012 22.00p 23.00p 22.00p 22.38p 2707899
30/04/2012 22.38p 22.50p 21.57p 22.00p 4098475
27/04/2012 22.25p 22.50p 22.01p 22.38p 1407531
26/04/2012 22.88p 22.88p 22.00p 22.25p 859499
25/04/2012 23.13p 23.13p 22.50p 22.88p 1010100
24/04/2012 22.88p 23.50p 22.88p 23.13p 2785153
23/04/2012 23.63p 24.36p 22.51p 22.88p 2635166
20/04/2012 21.75p 23.75p 21.50p 23.63p 8693015
19/04/2012 21.13p 22.20p 21.13p 21.75p 6444234
18/04/2012 20.38p 21.50p 20.38p 21.13p 5304252
17/04/2012 20.50p 21.00p 20.00p 20.38p 3462476
16/04/2012 20.50p 21.00p 20.00p 20.50p 1428031
13/04/2012 20.25p 20.50p 20.00p 20.25p 1370513
12/04/2012 20.38p 20.50p 19.50p 20.25p 992926
11/04/2012 20.63p 20.65p 20.00p 20.25p 1090983
10/04/2012 21.25p 21.25p 20.25p 20.63p 1967438
05/04/2012 21.13p 21.50p 20.15p 21.25p 5842444
04/04/2012 24.50p 24.50p 20.50p 21.13p 6968775
03/04/2012 23.75p 24.00p 23.00p 23.63p 3934193
02/04/2012 24.75p 24.75p 22.00p 23.75p 1845044
30/03/2012 25.62p 25.75p 24.05p 24.75p 1749501
29/03/2012 26.50p 27.50p 25.20p 25.62p 1836660
28/03/2012 27.13p 27.71p 24.30p 25.62p 2183931
27/03/2012 28.00p 28.10p 26.00p 27.13p 2728367
26/03/2012 26.12p 28.49p 26.00p 28.00p 3357413
23/03/2012 22.13p 26.50p 19.00p 26.25p 10908762
22/03/2012 31.13p 31.13p 21.50p 22.13p 11234928
21/03/2012 33.25p 33.32p 30.00p 31.13p 1947365
20/03/2012 33.88p 34.00p 32.50p 33.63p 516132
19/03/2012 33.88p 34.00p 33.10p 33.88p 748029
16/03/2012 34.75p 35.12p 33.25p 33.88p 1067421
15/03/2012 36.00p 37.50p 34.50p 34.63p 605047
14/03/2012 37.25p 37.33p 34.00p 35.75p 487752
13/03/2012 37.75p 38.00p 36.75p 37.25p 2477824
12/03/2012 38.25p 39.25p 37.50p 37.75p 714157
09/03/2012 37.38p 39.00p 37.00p 38.25p 1062948
08/03/2012 36.25p 37.67p 36.00p 37.38p 1048752
07/03/2012 37.25p 37.30p 35.00p 36.25p 1288849
06/03/2012 38.87p 39.17p 36.57p 37.25p 6815835
05/03/2012 39.13p 39.40p 38.30p 38.87p 582720
02/03/2012 38.25p 40.00p 38.25p 39.13p 1181204
01/03/2012 39.38p 39.38p 38.00p 38.25p 607763
29/02/2012 38.75p 40.30p 38.50p 39.38p 1888856
28/02/2012 39.13p 39.15p 38.25p 38.37p 1459548
27/02/2012 40.25p 40.25p 38.00p 39.13p 2320922
24/02/2012 39.75p 40.50p 36.36p 40.25p 1744371
23/02/2012 39.63p 41.50p 39.50p 39.88p 2250406
22/02/2012 36.00p 40.00p 35.75p 39.50p 4103160
21/02/2012 35.37p 38.00p 35.35p 35.75p 1920352
20/02/2012 34.38p 36.19p 34.25p 35.37p 3226876
17/02/2012 33.00p 34.75p 31.75p 34.38p 2628352
16/02/2012 31.50p 33.50p 31.00p 32.88p 1502855
15/02/2012 32.25p 32.32p 31.00p 31.50p 878928
14/02/2012 31.87p 32.90p 31.87p 32.25p 2833554
13/02/2012 31.50p 33.00p 31.50p 31.75p 4950935
10/02/2012 30.25p 31.75p 30.05p 31.50p 1382965
09/02/2012 30.25p 30.75p 29.25p 30.25p 3444825
08/02/2012 30.50p 30.75p 29.50p 30.00p 1283439
07/02/2012 30.75p 30.80p 28.86p 30.50p 1120190
06/02/2012 31.13p 32.28p 29.51p 30.75p 1658093
03/02/2012 31.63p 35.00p 30.00p 31.13p 3618234
02/02/2012 30.13p 32.50p 30.02p 31.63p 2599635
01/02/2012 28.25p 31.00p 28.25p 30.13p 2912819
31/01/2012 26.75p 29.30p 26.63p 28.25p 4776964
30/01/2012 25.62p 27.50p 25.60p 26.00p 2163604
27/01/2012 25.38p 26.40p 25.00p 25.62p 860131
26/01/2012 23.88p 26.00p 23.88p 25.38p 1244033
25/01/2012 24.63p 24.65p 23.80p 23.88p 746938
24/01/2012 24.63p 25.00p 24.25p 24.63p 746543
23/01/2012 23.25p 25.25p 23.25p 24.63p 1620372
20/01/2012 22.62p 23.50p 22.50p 23.25p 807137
19/01/2012 22.62p 22.75p 22.25p 22.62p 1825034
18/01/2012 22.75p 23.00p 22.50p 22.62p 513012
17/01/2012 22.38p 23.00p 22.38p 22.75p 1200582
16/01/2012 22.75p 23.00p 21.50p 22.38p 3737858
13/01/2012 22.75p 23.47p 22.50p 22.75p 671207
12/01/2012 22.88p 22.95p 22.58p 22.75p 2025015
11/01/2012 23.50p 23.50p 22.50p 22.88p 1437297
10/01/2012 23.75p 23.80p 23.00p 23.63p 604323
09/01/2012 23.50p 24.00p 23.25p 23.75p 206445
06/01/2012 23.13p 23.90p 23.00p 23.50p 436430
05/01/2012 23.25p 24.50p 22.35p 23.13p 771652
04/01/2012 22.25p 23.50p 22.00p 23.25p 779649
03/01/2012 22.62p 23.50p 21.10p 22.25p 1299834
30/12/2011 22.25p 23.00p 22.10p 22.62p 367948
29/12/2011 21.75p 23.00p 21.75p 22.25p 1518645
28/12/2011 21.25p 21.99p 21.00p 21.75p 614434
23/12/2011 21.25p 21.51p 21.00p 21.25p 499218
22/12/2011 21.50p 22.06p 21.00p 21.25p 578340
21/12/2011 20.75p 22.28p 20.75p 21.50p 2788262
20/12/2011 20.00p 21.00p 19.50p 20.75p 800076
19/12/2011 20.75p 21.00p 19.50p 20.00p 1092373
16/12/2011 20.75p 21.00p 20.50p 20.75p 3315704
15/12/2011 20.75p 20.87p 20.55p 20.75p 172247
14/12/2011 19.88p 21.00p 19.87p 20.75p 4693203
13/12/2011 19.88p 20.50p 19.60p 19.88p 1081656
12/12/2011 19.88p 20.00p 19.80p 19.88p 371143
09/12/2011 20.13p 20.13p 19.75p 19.88p 914850
08/12/2011 19.50p 20.38p 19.25p 20.13p 1200560
07/12/2011 20.75p 20.75p 18.51p 19.37p 3172954
06/12/2011 21.75p 21.75p 20.25p 20.75p 1064383
05/12/2011 22.25p 23.00p 21.50p 21.75p 1214847
02/12/2011 21.38p 23.00p 20.50p 22.25p 2835105
01/12/2011 21.50p 21.75p 21.13p 21.38p 1241926
30/11/2011 21.00p 21.75p 20.57p 21.50p 2239453
29/11/2011 21.25p 22.00p 20.66p 21.00p 26149
28/11/2011 20.75p 21.50p 20.75p 21.25p 1256414
25/11/2011 21.13p 21.45p 20.50p 20.75p 1056060
24/11/2011 20.25p 21.50p 20.00p 21.13p 781430
23/11/2011 20.38p 20.38p 19.50p 20.13p 367689
22/11/2011 20.63p 21.00p 20.25p 20.38p 3738863
21/11/2011 21.75p 21.75p 20.00p 20.63p 853251
18/11/2011 22.38p 22.47p 21.50p 21.75p 2752865
17/11/2011 23.25p 23.25p 21.25p 22.38p 361642
16/11/2011 23.25p 23.45p 22.75p 23.13p 124515
15/11/2011 24.12p 24.45p 23.00p 23.25p 497040
14/11/2011 23.63p 24.19p 23.25p 24.12p 822108
11/11/2011 24.12p 24.24p 23.26p 23.63p 760988
10/11/2011 24.12p 24.75p 22.75p 24.12p 2586119
09/11/2011 23.63p 25.56p 23.63p 24.12p 4175992
08/11/2011 20.38p 24.26p 20.20p 23.63p 9343570
07/11/2011 20.63p 20.70p 20.00p 20.38p 820124
04/11/2011 20.50p 21.00p 20.50p 20.63p 1668914
03/11/2011 20.87p 20.87p 20.25p 20.50p 847037
02/11/2011 20.75p 21.00p 20.60p 20.87p 432352
01/11/2011 21.00p 21.50p 20.00p 20.75p 772782
31/10/2011 20.75p 21.30p 20.50p 21.00p 1562661
28/10/2011 21.38p 22.30p 20.16p 20.75p 741305
27/10/2011 20.75p 22.25p 20.50p 21.38p 7353303
26/10/2011 21.50p 21.54p 20.52p 20.75p 578707
25/10/2011 20.63p 22.90p 20.32p 21.50p 1215502
24/10/2011 20.75p 21.00p 20.55p 20.63p 359980
21/10/2011 20.75p 20.95p 20.50p 20.75p 690421
20/10/2011 20.87p 20.95p 20.50p 20.75p 330571
19/10/2011 20.87p 21.25p 19.50p 20.87p 405363
18/10/2011 21.50p 21.50p 20.75p 20.87p 495726
17/10/2011 21.50p 21.88p 21.25p 21.50p 628400
14/10/2011 21.13p 21.90p 21.01p 21.50p 743925
13/10/2011 21.25p 21.40p 20.59p 21.13p 880992
12/10/2011 21.88p 22.01p 21.18p 21.25p 686370
11/10/2011 20.13p 23.00p 20.00p 21.88p 1538946
10/10/2011 20.50p 20.50p 19.12p 20.13p 990009

*Close Price adjusted for both dividends and splits