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:
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
- Hold Fresnillo (FRES) by Berenberg
- Buy Greggs (GRG) by Berenberg
- Overweight WH Smith (SMWH) by Barclays
- Overweight AstraZeneca (AZN) by Barclays
- Buy Barclays (BARC) by Berenberg
- Hold Dr. Martens (DOCS) by HSBC
- Hold Abrdn (ABDN) by HSBC
- Buy Ashtead Group (AHT) by HSBC
- Neutral Associated British Foods (ABF) by Goldman Sachs
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Sell Unilever (ULVR) by UBS
- Sell AstraZeneca (AZN) by UBS
- Buy PensionBee Group (PBEE) by Jefferies
- Buy Tesco (TSCO) by Robert Stephens (Telegraph) in The Telegraph - Questor
Chaarat Gold Holdings Ltd. (DI) (CGH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2024 | 2.95p | 3.10p | 2.93p | 2.95p | 162673 |
| 24/04/2024 | 2.90p | 3.00p | 2.81p | 2.95p | 134901 |
| 23/04/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 856 |
| 22/04/2024 | 2.85p | 3.00p | 2.82p | 2.82p | 2655725 |
| 19/04/2024 | 2.95p | 2.95p | 2.80p | 2.85p | 59854 |
| 18/04/2024 | 2.85p | 2.90p | 2.80p | 2.85p | 153930 |
| 17/04/2024 | 3.30p | 3.50p | 2.82p | 2.85p | 310705 |
| 16/04/2024 | 3.30p | 3.30p | 3.25p | 3.30p | 28855 |
| 15/04/2024 | 3.30p | 3.50p | 3.10p | 3.30p | 28080 |
| 12/04/2024 | 3.60p | 3.60p | 3.21p | 3.30p | 97748 |
| 11/04/2024 | 3.70p | 3.80p | 3.40p | 3.42p | 214374 |
| 10/04/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 70446 |
| 09/04/2024 | 3.75p | 3.83p | 3.50p | 3.75p | 107021 |
| 08/04/2024 | 3.90p | 3.90p | 3.80p | 3.80p | 3783 |
| 05/04/2024 | 3.90p | 3.96p | 3.72p | 3.90p | 138394 |
| 04/04/2024 | 3.90p | 3.97p | 3.80p | 3.80p | 259239 |
| 03/04/2024 | 4.10p | 4.10p | 3.80p | 3.90p | 233620 |
| 02/04/2024 | 4.10p | 4.16p | 4.00p | 4.10p | 195833 |
| 28/03/2024 | 4.65p | 4.65p | 4.00p | 4.10p | 1477019 |
| 27/03/2024 | 4.75p | 4.98p | 4.50p | 4.65p | 21832 |
| 26/03/2024 | 4.75p | 4.98p | 4.50p | 4.75p | 173261 |
| 25/03/2024 | 4.60p | 4.98p | 4.52p | 4.75p | 673643 |
| 22/03/2024 | 4.60p | 4.69p | 4.50p | 4.60p | 53328 |
| 21/03/2024 | 4.60p | 4.70p | 4.40p | 4.60p | 341744 |
| 20/03/2024 | 4.60p | 4.60p | 4.60p | 4.40p | 217850 |
| 19/03/2024 | 4.60p | 4.70p | 4.50p | 4.60p | 100562 |
| 18/03/2024 | 4.60p | 4.60p | 4.51p | 4.60p | 24120 |
| 15/03/2024 | 4.60p | 4.63p | 4.50p | 4.60p | 65159 |
| 14/03/2024 | 4.75p | 4.75p | 4.52p | 4.60p | 91765 |
| 13/03/2024 | 4.80p | 4.90p | 4.61p | 4.90p | 9624 |
| 12/03/2024 | 4.80p | 4.80p | 4.63p | 4.80p | 36000 |
| 11/03/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 6008 |
| 08/03/2024 | 4.98p | 5.00p | 4.70p | 4.80p | 214915 |
| 07/03/2024 | 5.03p | 5.25p | 4.70p | 4.70p | 115594 |
| 06/03/2024 | 5.03p | 5.03p | 4.87p | 5.03p | 117712 |
| 05/03/2024 | 5.03p | 5.03p | 4.80p | 5.03p | 204230 |
| 04/03/2024 | 5.03p | 5.03p | 4.87p | 4.90p | 320225 |
| 01/03/2024 | 5.03p | 5.03p | 4.86p | 5.03p | 207672 |
| 29/02/2024 | 5.03p | 5.10p | 5.03p | 5.03p | 1353 |
| 28/02/2024 | 5.03p | 5.18p | 5.00p | 5.03p | 100199 |
| 27/02/2024 | 5.13p | 5.13p | 5.00p | 5.03p | 215815 |
| 26/02/2024 | 5.13p | 5.25p | 5.07p | 5.13p | 1590 |
| 23/02/2024 | 5.25p | 5.25p | 5.00p | 5.13p | 15760 |
| 22/02/2024 | 5.25p | 5.50p | 5.09p | 5.25p | 77260 |
| 21/02/2024 | 5.25p | 5.25p | 5.09p | 5.25p | 16527 |
| 20/02/2024 | 5.25p | 5.32p | 5.25p | 5.25p | 7525 |
| 19/02/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 33502 |
| 16/02/2024 | 5.38p | 5.50p | 5.00p | 5.25p | 390039 |
| 15/02/2024 | 5.38p | 5.38p | 5.27p | 5.38p | 13052 |
| 14/02/2024 | 5.38p | 5.42p | 5.25p | 5.38p | 684738 |
| 13/02/2024 | 5.25p | 5.50p | 5.00p | 5.30p | 101424 |
| 12/02/2024 | 5.25p | 5.25p | 5.06p | 5.25p | 18258 |
| 09/02/2024 | 5.25p | 5.25p | 5.00p | 5.20p | 790 |
| 08/02/2024 | 5.25p | 5.33p | 5.25p | 5.25p | 19877 |
| 07/02/2024 | 5.38p | 5.50p | 5.11p | 5.25p | 496363 |
| 06/02/2024 | 5.38p | 5.50p | 5.25p | 5.38p | 461747 |
| 05/02/2024 | 5.63p | 5.75p | 5.25p | 5.60p | 615881 |
| 02/02/2024 | 5.63p | 5.75p | 5.50p | 5.75p | 307470 |
| 01/02/2024 | 5.63p | 6.00p | 5.50p | 5.60p | 7025 |
| 31/01/2024 | 5.63p | 5.64p | 5.53p | 5.63p | 368734 |
| 30/01/2024 | 5.63p | 5.75p | 5.55p | 5.63p | 51447 |
| 29/01/2024 | 5.63p | 5.66p | 5.53p | 5.63p | 17000 |
| 26/01/2024 | 5.63p | 5.67p | 5.53p | 5.63p | 655290 |
| 25/01/2024 | 5.50p | 5.75p | 5.50p | 5.63p | 1553699 |
| 24/01/2024 | 5.63p | 5.75p | 5.25p | 5.50p | 189405 |
| 23/01/2024 | 5.63p | 5.63p | 5.51p | 5.63p | 227520 |
| 22/01/2024 | 5.63p | 5.73p | 5.50p | 5.63p | 1258815 |
| 19/01/2024 | 5.75p | 6.00p | 5.63p | 5.63p | 201005 |
| 18/01/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 886335 |
| 17/01/2024 | 5.75p | 5.79p | 5.58p | 5.75p | 11855 |
| 16/01/2024 | 5.88p | 6.00p | 5.75p | 5.75p | 484902 |
| 15/01/2024 | 5.88p | 5.93p | 5.77p | 5.88p | 248224 |
| 12/01/2024 | 5.75p | 5.93p | 5.75p | 5.88p | 2004415 |
| 11/01/2024 | 5.75p | 5.75p | 5.66p | 5.75p | 117754 |
| 10/01/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 52590 |
| 09/01/2024 | 5.88p | 6.00p | 5.75p | 5.75p | 378758 |
| 08/01/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 97874 |
| 05/01/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 13728 |
| 04/01/2024 | 5.88p | 5.88p | 5.75p | 5.88p | 1000 |
| 03/01/2024 | 5.88p | 6.00p | 5.75p | 5.88p | 811556 |
| 02/01/2024 | 5.63p | 6.00p | 5.50p | 5.88p | 772640 |
| 29/12/2023 | 5.63p | 5.70p | 5.10p | 5.63p | 5483 |
| 28/12/2023 | 5.63p | 5.75p | 5.50p | 5.63p | 745995 |
| 27/12/2023 | 5.63p | 5.75p | 5.50p | 5.63p | 15208 |
| 22/12/2023 | 5.63p | 5.75p | 5.50p | 5.63p | 112700 |
| 21/12/2023 | 5.75p | 6.00p | 5.63p | 5.70p | 662827 |
| 20/12/2023 | 5.75p | 6.00p | 5.68p | 5.88p | 460374 |
| 19/12/2023 | 5.88p | 6.00p | 5.75p | 5.88p | 740332 |
| 18/12/2023 | 6.25p | 6.65p | 5.76p | 5.88p | 365113 |
| 15/12/2023 | 6.25p | 6.50p | 6.00p | 6.15p | 165566 |
| 14/12/2023 | 6.25p | 6.65p | 6.24p | 6.65p | 93721 |
| 13/12/2023 | 6.00p | 6.25p | 6.00p | 6.25p | 100668 |
| 12/12/2023 | 6.00p | 6.22p | 5.93p | 6.00p | 552868 |
| 11/12/2023 | 6.25p | 6.25p | 5.75p | 6.15p | 1348172 |
| 08/12/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 3928 |
| 07/12/2023 | 6.13p | 6.50p | 6.13p | 6.25p | 1332614 |
| 06/12/2023 | 5.88p | 6.30p | 5.88p | 6.13p | 1474581 |
| 05/12/2023 | 5.63p | 6.00p | 5.52p | 5.88p | 1770136 |
| 04/12/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 161039 |
| 01/12/2023 | 7.25p | 7.50p | 6.50p | 7.00p | 31557 |
| 30/11/2023 | 7.25p | 7.50p | 6.55p | 6.55p | 18115 |
| 29/11/2023 | 7.25p | 7.25p | 7.05p | 7.25p | 32910 |
| 28/11/2023 | 7.25p | 7.65p | 7.00p | 7.25p | 43552 |
| 27/11/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 26735 |
| 24/11/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 22044 |
| 23/11/2023 | 7.50p | 7.54p | 7.00p | 7.25p | 77695 |
| 22/11/2023 | 6.75p | 7.00p | 6.60p | 6.75p | 997103 |
| 21/11/2023 | 6.50p | 7.00p | 6.25p | 6.75p | 659455 |
| 20/11/2023 | 6.00p | 6.50p | 6.00p | 6.50p | 247277 |
| 17/11/2023 | 6.25p | 6.50p | 6.00p | 6.00p | 197308 |
| 16/11/2023 | 6.25p | 6.50p | 6.13p | 6.25p | 74988 |
| 15/11/2023 | 6.25p | 6.50p | 6.08p | 6.50p | 165022 |
| 14/11/2023 | 6.25p | 6.25p | 6.08p | 6.25p | 3218 |
| 13/11/2023 | 6.25p | 6.50p | 6.00p | 6.50p | 742108 |
| 10/11/2023 | 5.25p | 6.50p | 5.14p | 6.25p | 1395385 |
| 09/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 116012 |
| 08/11/2023 | 5.00p | 5.50p | 4.71p | 5.25p | 570347 |
| 07/11/2023 | 4.42p | 5.00p | 4.35p | 4.93p | 179781 |
| 06/11/2023 | 4.48p | 5.00p | 4.26p | 4.84p | 6989 |
| 03/11/2023 | 4.48p | 4.99p | 4.02p | 4.50p | 23131 |
| 02/11/2023 | 4.50p | 5.00p | 4.02p | 4.59p | 123716 |
| 01/11/2023 | 4.50p | 5.07p | 4.22p | 4.54p | 116794 |
| 31/10/2023 | 4.36p | 4.10p | 3.80p | 4.10p | 16997 |
| 30/10/2023 | 4.36p | 4.50p | 4.00p | 4.10p | 190172 |
| 27/10/2023 | 3.50p | 4.25p | 3.21p | 4.25p | 800299 |
| 26/10/2023 | 3.88p | 3.74p | 3.65p | 3.65p | 0 |
| 25/10/2023 | 3.88p | 3.74p | 3.53p | 3.74p | 949 |
| 24/10/2023 | 3.88p | 3.90p | 3.69p | 3.69p | 162216 |
| 23/10/2023 | 3.70p | 3.80p | 3.50p | 3.80p | 132405 |
| 20/10/2023 | 3.50p | 3.80p | 3.08p | 3.80p | 2678981 |
| 19/10/2023 | 3.32p | 3.48p | 3.15p | 3.32p | 24921 |
| 18/10/2023 | 3.50p | 3.72p | 3.01p | 3.25p | 461609 |
| 17/10/2023 | 3.48p | 3.48p | 3.20p | 3.42p | 49939 |
| 16/10/2023 | 3.20p | 3.50p | 3.20p | 3.38p | 2183 |
| 13/10/2023 | 3.54p | 3.96p | 3.44p | 3.58p | 158238 |
| 12/10/2023 | 3.48p | 3.92p | 3.22p | 3.45p | 68176 |
| 11/10/2023 | 3.82p | 3.82p | 3.26p | 3.41p | 84771 |
| 10/10/2023 | 3.40p | 3.80p | 3.40p | 3.60p | 184910 |
| 09/10/2023 | 3.68p | 4.38p | 3.43p | 3.69p | 733337 |
| 06/10/2023 | 3.68p | 4.07p | 3.68p | 3.96p | 323041 |
| 05/10/2023 | 3.78p | 4.34p | 3.78p | 4.01p | 159196 |
| 04/10/2023 | 3.92p | 4.38p | 3.70p | 3.70p | 164518 |
| 03/10/2023 | 3.80p | 4.00p | 3.70p | 3.89p | 200512 |
| 02/10/2023 | 4.10p | 4.40p | 3.82p | 4.09p | 157258 |
| 29/09/2023 | 4.06p | 4.38p | 3.42p | 4.00p | 642667 |
| 28/09/2023 | 4.10p | 4.38p | 3.42p | 3.87p | 114117 |
| 27/09/2023 | 4.02p | 4.50p | 3.60p | 4.00p | 316842 |
| 26/09/2023 | 4.46p | 4.50p | 4.40p | 4.40p | 81765 |
| 25/09/2023 | 4.50p | 4.50p | 4.01p | 4.37p | 28371 |
| 22/09/2023 | 4.78p | 5.00p | 4.28p | 4.39p | 515753 |
| 21/09/2023 | 4.84p | 4.98p | 4.33p | 4.69p | 14787 |
| 20/09/2023 | 4.78p | 5.00p | 4.50p | 4.74p | 54714 |
| 19/09/2023 | 4.54p | 5.40p | 4.40p | 4.69p | 398035 |
| 18/09/2023 | 5.10p | 5.35p | 4.82p | 5.00p | 22854 |
| 15/09/2023 | 4.54p | 5.40p | 4.54p | 5.00p | 683746 |
| 14/09/2023 | 4.92p | 5.50p | 4.70p | 4.74p | 184730 |
| 13/09/2023 | 5.40p | 5.50p | 4.52p | 4.81p | 343658 |
| 12/09/2023 | 5.50p | 5.50p | 5.30p | 5.30p | 49642 |
| 11/09/2023 | 5.50p | 5.50p | 5.05p | 5.30p | 61852 |
| 08/09/2023 | 5.70p | 6.40p | 5.25p | 5.25p | 6956 |
| 07/09/2023 | 5.95p | 6.95p | 5.18p | 5.60p | 396537 |
| 06/09/2023 | 6.15p | 6.45p | 5.60p | 6.45p | 3616 |
| 05/09/2023 | 6.15p | 6.95p | 6.15p | 6.55p | 7061 |
| 04/09/2023 | 6.15p | 6.95p | 6.15p | 6.63p | 7183 |
| 01/09/2023 | 6.30p | 6.60p | 6.15p | 6.60p | 10002 |
| 31/08/2023 | 6.30p | 7.00p | 6.30p | 6.30p | 13562 |
| 30/08/2023 | 6.30p | 6.95p | 6.15p | 6.45p | 205 |
| 29/08/2023 | 6.30p | 6.74p | 6.00p | 6.23p | 184850 |
| 25/08/2023 | 6.90p | 7.10p | 5.63p | 6.35p | 401643 |
| 24/08/2023 | 6.75p | 7.65p | 6.11p | 6.63p | 87961 |
| 23/08/2023 | 6.75p | 6.73p | 6.56p | 6.73p | 6977 |
| 22/08/2023 | 6.75p | 8.00p | 6.46p | 7.10p | 7933 |
| 21/08/2023 | 7.15p | 8.00p | 6.40p | 6.75p | 92654 |
| 18/08/2023 | 7.25p | 7.95p | 6.50p | 6.98p | 507 |
| 17/08/2023 | 7.25p | 8.00p | 6.82p | 6.93p | 171305 |
| 16/08/2023 | 7.00p | 7.95p | 7.00p | 7.08p | 51051 |
| 15/08/2023 | 6.65p | 7.50p | 6.75p | 6.75p | 24 |
| 14/08/2023 | 6.65p | 7.45p | 6.06p | 6.83p | 20202 |
| 11/08/2023 | 7.25p | 7.45p | 6.83p | 6.83p | 916 |
| 10/08/2023 | 7.40p | 7.95p | 6.80p | 7.13p | 130941 |
| 09/08/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 7571 |
| 08/08/2023 | 7.45p | 7.45p | 7.06p | 7.23p | 134456 |
| 07/08/2023 | 7.75p | 7.95p | 7.00p | 7.23p | 24444 |
| 04/08/2023 | 7.05p | 7.95p | 7.05p | 7.58p | 18496 |
| 03/08/2023 | 7.90p | 7.95p | 7.05p | 7.50p | 9308 |
| 02/08/2023 | 7.90p | 7.95p | 7.12p | 7.50p | 8248 |
| 01/08/2023 | 7.90p | 8.00p | 7.00p | 7.50p | 306158 |
| 31/07/2023 | 8.00p | 8.45p | 7.00p | 7.75p | 824428 |
| 28/07/2023 | 8.95p | 9.70p | 8.50p | 8.75p | 176683 |
| 27/07/2023 | 9.00p | 9.00p | 8.61p | 8.75p | 28543 |
| 26/07/2023 | 9.45p | 9.45p | 8.05p | 9.00p | 50755 |
| 25/07/2023 | 9.45p | 9.75p | 8.98p | 8.98p | 4192 |
| 24/07/2023 | 8.60p | 9.70p | 8.05p | 9.25p | 56249 |
| 21/07/2023 | 8.55p | 9.70p | 8.06p | 8.75p | 16679 |
| 20/07/2023 | 8.55p | 9.70p | 8.36p | 9.13p | 38462 |
| 19/07/2023 | 8.55p | 9.00p | 8.05p | 8.48p | 79631 |
| 18/07/2023 | 8.45p | 8.95p | 8.10p | 8.75p | 53526 |
| 17/07/2023 | 8.80p | 9.50p | 8.50p | 8.65p | 122213 |
| 14/07/2023 | 8.60p | 9.50p | 8.25p | 8.63p | 15674 |
| 13/07/2023 | 8.70p | 9.50p | 8.05p | 8.38p | 176487 |
*Close Price adjusted for both dividends and splits