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
22/06/2016 6.00p 6.25p 6.00p 6.25p 423235
21/06/2016 6.01p 6.25p 6.01p 6.25p 16822
20/06/2016 6.00p 6.21p 5.94p 6.00p 246113
17/06/2016 6.00p 6.25p 6.00p 6.25p 366801
16/06/2016 6.02p 6.14p 6.02p 6.06p 175752
15/06/2016 6.00p 6.12p 6.00p 6.12p 235000
14/06/2016 6.11p 6.49p 6.10p 6.20p 442924
13/06/2016 6.10p 6.11p 6.00p 6.00p 428970
10/06/2016 6.08p 6.27p 6.02p 6.27p 137635
09/06/2016 6.00p 6.15p 6.00p 6.12p 43134
08/06/2016 6.02p 6.11p 6.02p 6.11p 27458
07/06/2016 6.06p 6.08p 6.01p 6.08p 0
06/06/2016 6.06p 6.20p 6.01p 6.01p 158397
03/06/2016 6.01p 6.48p 6.01p 6.25p 109274
02/06/2016 6.01p 6.25p 6.01p 6.25p 29356
01/06/2016 6.01p 6.25p 6.01p 6.25p 3174
31/05/2016 6.01p 6.25p 6.01p 6.25p 2000
27/05/2016 6.01p 6.05p 6.00p 6.00p 102962
26/05/2016 6.05p 6.28p 6.05p 6.25p 67560
25/05/2016 6.05p 6.25p 6.25p 6.25p 0
24/05/2016 6.05p 6.30p 6.05p 6.25p 65565
23/05/2016 6.03p 6.25p 6.03p 6.25p 76000
20/05/2016 6.01p 6.13p 6.00p 6.00p 95147
19/05/2016 6.13p 6.37p 6.13p 6.25p 50016
18/05/2016 6.15p 6.49p 6.13p 6.25p 263015
17/05/2016 6.15p 6.25p 6.08p 6.13p 270654
16/05/2016 6.01p 6.40p 6.00p 6.00p 308619
13/05/2016 6.15p 6.15p 6.04p 6.13p 1774
12/05/2016 6.40p 6.40p 6.10p 6.10p 630124
11/05/2016 6.10p 6.20p 6.10p 6.20p 20000
10/05/2016 6.02p 6.20p 6.00p 6.00p 148488
09/05/2016 6.21p 6.39p 6.10p 6.21p 246392
06/05/2016 6.50p 6.50p 6.31p 6.47p 65840
05/05/2016 6.30p 6.55p 6.30p 6.31p 211246
04/05/2016 6.74p 6.74p 6.34p 6.54p 713083
03/05/2016 6.50p 6.69p 6.33p 6.50p 1268352
29/04/2016 6.39p 6.74p 6.31p 6.50p 509235
28/04/2016 6.26p 6.46p 6.01p 6.46p 993747
27/04/2016 6.25p 6.50p 6.25p 6.50p 1654
26/04/2016 6.26p 6.73p 6.26p 6.50p 76903
25/04/2016 6.25p 6.34p 6.20p 6.25p 973311
22/04/2016 6.35p 6.41p 6.25p 6.25p 457062
21/04/2016 7.00p 7.33p 5.81p 6.35p 2864105
20/04/2016 7.00p 7.00p 6.37p 6.75p 2127889
19/04/2016 7.00p 7.50p 6.81p 7.00p 13096771
18/04/2016 7.00p 7.00p 6.36p 6.88p 1082303
15/04/2016 6.35p 6.63p 6.35p 6.50p 52064
14/04/2016 6.99p 7.00p 6.35p 6.63p 83630
13/04/2016 6.30p 7.02p 6.30p 6.50p 251045
12/04/2016 6.25p 6.98p 6.25p 6.75p 163358
11/04/2016 6.50p 6.50p 6.45p 6.50p 70000
08/04/2016 6.00p 6.25p 6.00p 6.25p 199173
07/04/2016 6.50p 6.50p 6.00p 6.25p 266550
06/04/2016 6.13p 6.38p 6.13p 6.25p 25311
05/04/2016 6.40p 6.63p 6.40p 6.63p 75151
04/04/2016 6.35p 6.35p 6.13p 6.25p 23306
01/04/2016 6.00p 6.35p 6.00p 6.25p 116696
31/03/2016 6.50p 6.50p 6.15p 6.25p 11000
30/03/2016 6.15p 6.39p 6.15p 6.25p 45785
29/03/2016 6.30p 6.49p 6.13p 6.25p 273261
24/03/2016 6.50p 6.50p 6.37p 6.50p 27065
23/03/2016 6.26p 6.55p 6.25p 6.51p 198108
22/03/2016 6.30p 6.75p 6.30p 6.75p 130000
21/03/2016 7.00p 7.00p 6.63p 6.63p 9127
18/03/2016 6.91p 6.91p 6.90p 6.90p 23235
17/03/2016 6.92p 6.92p 6.80p 6.90p 457688
16/03/2016 6.80p 6.90p 6.80p 6.90p 130489
15/03/2016 6.80p 6.94p 6.80p 6.90p 125100
14/03/2016 6.90p 6.90p 6.88p 6.90p 56000
11/03/2016 6.75p 6.89p 6.44p 6.88p 807546
10/03/2016 6.75p 6.75p 5.85p 6.75p 475000
09/03/2016 6.60p 6.85p 6.55p 6.75p 77782
08/03/2016 6.60p 6.76p 6.56p 6.76p 257283
07/03/2016 6.55p 6.76p 6.55p 6.76p 66195
04/03/2016 6.51p 6.81p 6.32p 6.76p 17257
03/03/2016 6.70p 6.91p 6.70p 6.75p 72218
02/03/2016 6.70p 6.89p 6.55p 6.85p 279780
01/03/2016 7.00p 7.00p 6.50p 6.50p 19577
29/02/2016 6.50p 6.75p 6.50p 6.75p 22938
26/02/2016 6.25p 6.96p 6.25p 6.75p 229377
25/02/2016 7.00p 7.00p 6.75p 6.88p 83539
24/02/2016 7.00p 7.00p 6.88p 6.88p 409029
23/02/2016 6.45p 7.00p 6.45p 6.73p 222604
22/02/2016 6.99p 6.99p 6.38p 6.38p 21184
19/02/2016 6.74p 6.96p 6.11p 6.37p 101642
18/02/2016 6.20p 6.25p 6.25p 6.25p 0
17/02/2016 6.20p 6.25p 6.20p 6.25p 0
16/02/2016 6.20p 6.20p 5.98p 6.20p 31000
15/02/2016 6.20p 6.46p 5.82p 5.98p 311567
12/02/2016 6.75p 6.99p 6.23p 6.45p 497535
11/02/2016 5.98p 6.11p 5.34p 6.05p 577645
10/02/2016 5.38p 5.38p 5.38p 5.38p 1700000
09/02/2016 5.49p 5.50p 5.00p 5.00p 326575
08/02/2016 5.00p 5.41p 4.80p 5.28p 376322
05/02/2016 4.90p 4.90p 4.75p 4.88p 194823
04/02/2016 5.00p 5.50p 4.66p 4.75p 266012
03/02/2016 5.63p 6.12p 5.07p 5.38p 283217
02/02/2016 6.15p 5.75p 5.63p 5.63p 0
01/02/2016 6.15p 6.15p 5.75p 5.75p 16575
29/01/2016 6.13p 6.13p 5.61p 5.75p 22196
28/01/2016 4.80p 6.01p 4.80p 5.75p 161080
27/01/2016 5.50p 5.50p 5.00p 5.15p 446774
26/01/2016 4.96p 5.04p 4.96p 4.96p 250775
25/01/2016 4.50p 5.50p 4.50p 4.95p 264748
22/01/2016 4.50p 4.75p 4.25p 4.75p 292961
21/01/2016 4.80p 4.87p 4.63p 4.63p 469901
20/01/2016 4.85p 5.04p 4.80p 4.93p 363949
19/01/2016 5.50p 5.50p 5.00p 5.00p 818586
18/01/2016 5.50p 6.00p 5.38p 5.38p 305287
15/01/2016 5.75p 5.98p 5.75p 5.75p 39382
14/01/2016 6.00p 6.02p 5.75p 6.00p 74039
13/01/2016 6.49p 6.49p 6.00p 6.25p 192975
12/01/2016 6.40p 6.40p 5.82p 6.03p 240745
11/01/2016 6.00p 6.30p 5.97p 6.10p 296987
08/01/2016 6.10p 6.37p 5.50p 6.20p 649000
07/01/2016 6.00p 6.00p 5.80p 6.00p 152000
06/01/2016 6.40p 6.60p 6.40p 6.47p 68070
05/01/2016 6.99p 6.99p 6.03p 6.60p 41564
04/01/2016 6.00p 7.00p 6.00p 6.25p 473404
31/12/2015 5.78p 5.78p 5.75p 5.75p 8451
30/12/2015 5.40p 5.75p 5.10p 5.75p 419832
29/12/2015 5.50p 5.50p 5.00p 5.20p 422116
24/12/2015 6.01p 6.60p 5.75p 5.75p 156702
23/12/2015 6.20p 6.48p 6.20p 6.48p 250000
22/12/2015 6.21p 6.50p 6.21p 6.25p 15655
21/12/2015 6.21p 6.50p 6.19p 6.50p 39573
18/12/2015 6.24p 6.51p 6.20p 6.51p 256000
17/12/2015 6.24p 6.50p 6.24p 6.50p 86357
16/12/2015 6.25p 6.48p 6.25p 6.48p 4000
15/12/2015 6.25p 6.51p 6.25p 6.51p 15000
14/12/2015 6.50p 6.50p 6.25p 6.50p 32435
11/12/2015 6.75p 6.99p 6.22p 6.50p 52000
10/12/2015 6.21p 6.51p 6.21p 6.51p 9681
09/12/2015 7.00p 7.00p 6.31p 6.50p 25000
08/12/2015 7.00p 7.38p 7.00p 7.25p 240000
07/12/2015 7.00p 7.38p 7.00p 7.38p 281188
04/12/2015 7.80p 7.80p 7.30p 7.50p 25376
03/12/2015 7.28p 7.63p 7.28p 7.63p 1358
02/12/2015 7.60p 7.70p 7.11p 7.38p 147982
01/12/2015 7.60p 7.60p 7.06p 7.18p 25386
30/11/2015 7.25p 7.25p 6.69p 7.25p 112661
27/11/2015 7.25p 7.25p 6.68p 6.75p 28354
26/11/2015 6.68p 6.75p 6.63p 6.75p 52339
25/11/2015 6.76p 6.95p 6.63p 6.76p 27390
24/11/2015 6.26p 6.84p 6.25p 6.75p 88528
23/11/2015 6.75p 7.25p 6.59p 6.95p 172686
20/11/2015 6.48p 6.48p 6.38p 6.38p 2283
19/11/2015 6.57p 6.57p 6.43p 6.50p 16149
18/11/2015 6.50p 7.00p 6.00p 6.25p 747200
17/11/2015 6.76p 6.76p 6.75p 6.75p 3324
16/11/2015 6.54p 6.82p 6.54p 6.75p 16807
13/11/2015 6.75p 6.92p 6.75p 6.88p 41470
12/11/2015 7.00p 7.21p 6.78p 6.98p 251870
11/11/2015 7.45p 7.45p 7.10p 7.25p 14966
10/11/2015 7.00p 7.25p 7.00p 7.25p 14181
09/11/2015 7.45p 7.50p 7.10p 7.25p 14900
06/11/2015 7.00p 7.55p 7.00p 7.50p 1531
05/11/2015 7.25p 7.50p 7.25p 7.25p 0
04/11/2015 7.25p 7.65p 7.25p 7.50p 20329
03/11/2015 7.75p 7.75p 7.16p 7.48p 157256
02/11/2015 8.00p 8.20p 7.88p 7.88p 131305
30/10/2015 8.05p 8.56p 8.05p 8.56p 5181
29/10/2015 8.32p 8.35p 8.30p 8.30p 18019
28/10/2015 8.25p 8.50p 8.20p 8.35p 109601
27/10/2015 8.25p 8.40p 8.25p 8.38p 17743
26/10/2015 8.60p 8.61p 8.30p 8.30p 87411
23/10/2015 8.71p 8.94p 8.71p 8.78p 1800
22/10/2015 9.00p 9.00p 8.75p 8.75p 55000
21/10/2015 9.56p 9.60p 9.33p 9.33p 15688
20/10/2015 9.02p 9.52p 9.02p 9.35p 15850
19/10/2015 9.70p 9.70p 9.33p 9.33p 36600
16/10/2015 9.55p 9.76p 8.99p 9.65p 73406
15/10/2015 9.50p 9.50p 9.25p 9.25p 14986
14/10/2015 9.13p 9.23p 9.13p 9.23p 31038
13/10/2015 9.12p 9.20p 8.90p 9.20p 17565
12/10/2015 8.51p 9.30p 8.51p 8.90p 28366
09/10/2015 9.36p 9.36p 8.84p 9.15p 15285
08/10/2015 9.00p 9.15p 8.87p 9.15p 106563
07/10/2015 8.90p 8.98p 8.70p 8.90p 36016
06/10/2015 8.71p 8.73p 8.58p 8.70p 164696
05/10/2015 8.90p 8.90p 8.75p 8.75p 5000
02/10/2015 8.68p 8.75p 8.68p 8.75p 152795
01/10/2015 8.90p 8.90p 8.50p 8.75p 186273
30/09/2015 9.00p 9.10p 8.60p 8.75p 183446
29/09/2015 7.25p 8.98p 7.25p 8.50p 244323
28/09/2015 7.25p 7.38p 7.25p 7.38p 100000
25/09/2015 7.05p 7.33p 7.05p 7.33p 73598
24/09/2015 6.90p 7.16p 6.90p 7.16p 120654
23/09/2015 7.05p 7.45p 6.97p 7.20p 199308
22/09/2015 7.05p 7.45p 7.05p 7.45p 34995
21/09/2015 6.99p 7.50p 6.99p 7.45p 12200
18/09/2015 7.75p 7.75p 7.50p 7.50p 96774
17/09/2015 7.06p 7.51p 7.06p 7.51p 20000
16/09/2015 7.05p 7.50p 7.05p 7.50p 35000
15/09/2015 7.64p 7.64p 7.50p 7.50p 14879
14/09/2015 7.05p 7.50p 7.05p 7.50p 19000
11/09/2015 7.05p 7.50p 7.05p 7.50p 9887
10/09/2015 7.05p 7.53p 7.05p 7.50p 124704
09/09/2015 7.05p 7.50p 7.05p 7.50p 12000
08/09/2015 7.00p 7.50p 7.00p 7.50p 44798

*Close Price adjusted for both dividends and splits