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
07/09/2015 7.60p 7.60p 7.08p 7.50p 12019
04/09/2015 7.05p 7.50p 7.50p 7.50p 0
03/09/2015 7.05p 7.50p 7.05p 7.50p 2127
02/09/2015 7.11p 7.64p 7.05p 7.50p 25157
01/09/2015 7.02p 7.50p 7.02p 7.50p 13000
28/08/2015 7.80p 7.80p 6.80p 7.63p 79808
27/08/2015 7.42p 7.42p 6.95p 7.09p 158707
26/08/2015 7.00p 7.50p 6.94p 7.50p 155636
25/08/2015 6.99p 7.05p 6.69p 7.05p 94321
24/08/2015 6.91p 7.00p 6.75p 6.75p 314622
21/08/2015 7.00p 7.20p 7.00p 7.20p 1000
20/08/2015 6.94p 6.94p 6.88p 6.88p 76859
19/08/2015 6.80p 6.95p 6.80p 6.90p 105698
18/08/2015 6.52p 6.95p 6.50p 6.80p 93281
17/08/2015 7.33p 7.50p 6.88p 6.88p 185571
14/08/2015 7.67p 7.71p 7.50p 7.50p 386965
13/08/2015 7.67p 7.71p 7.67p 7.71p 6500
12/08/2015 7.69p 7.71p 7.68p 7.71p 0
11/08/2015 7.69p 7.68p 7.68p 7.68p 0
10/08/2015 7.69p 7.69p 7.68p 7.68p 500
07/08/2015 7.75p 7.75p 7.63p 7.68p 80759
06/08/2015 7.60p 7.88p 7.60p 7.80p 63532
05/08/2015 7.60p 7.88p 7.60p 7.60p 107599
04/08/2015 7.75p 7.88p 7.75p 7.80p 31117
03/08/2015 7.89p 7.99p 7.34p 7.70p 178627
31/07/2015 7.70p 7.70p 7.40p 7.63p 14052
30/07/2015 8.00p 8.00p 7.60p 7.75p 146809
29/07/2015 7.59p 7.95p 7.59p 7.95p 3000
28/07/2015 8.00p 8.00p 7.60p 7.75p 23370
27/07/2015 7.99p 7.99p 7.69p 7.80p 46685
24/07/2015 7.26p 8.00p 7.26p 7.88p 407143
23/07/2015 8.35p 8.35p 7.51p 7.88p 5340
22/07/2015 8.01p 8.10p 7.50p 7.88p 407583
21/07/2015 8.30p 9.00p 8.11p 8.30p 122212
20/07/2015 8.40p 9.48p 8.40p 9.00p 25000
17/07/2015 9.48p 9.48p 9.14p 9.48p 4242
16/07/2015 9.69p 9.69p 9.38p 9.50p 59720
15/07/2015 8.61p 9.50p 8.51p 9.25p 37188
14/07/2015 8.51p 8.90p 8.36p 8.51p 242005
13/07/2015 9.28p 9.70p 9.25p 9.25p 25390
10/07/2015 9.24p 9.00p 8.97p 9.00p 0
09/07/2015 9.24p 9.25p 8.61p 8.97p 171983
08/07/2015 9.00p 9.00p 8.59p 8.88p 47500
07/07/2015 10.00p 10.00p 8.78p 9.20p 267942
06/07/2015 9.90p 10.00p 9.75p 10.00p 4873
03/07/2015 10.00p 10.00p 9.60p 9.75p 108545
02/07/2015 10.00p 10.25p 9.55p 10.25p 336704
01/07/2015 10.00p 10.55p 10.00p 10.00p 73161
30/06/2015 10.90p 11.13p 10.79p 11.13p 50200
29/06/2015 11.00p 11.50p 10.70p 11.13p 141816
26/06/2015 11.33p 11.38p 11.38p 11.38p 0
25/06/2015 11.33p 11.75p 11.13p 11.38p 300000
24/06/2015 11.50p 12.25p 11.26p 11.50p 135642
23/06/2015 11.00p 11.75p 10.78p 11.38p 519181
22/06/2015 10.63p 10.88p 10.25p 10.88p 119924
19/06/2015 10.25p 10.75p 10.00p 10.25p 155578
18/06/2015 10.25p 10.38p 10.00p 10.38p 71418
17/06/2015 10.50p 10.63p 10.50p 10.63p 28100
16/06/2015 10.50p 10.63p 10.27p 10.63p 39400
15/06/2015 10.50p 10.70p 10.38p 10.38p 40004
12/06/2015 10.75p 11.30p 10.50p 10.50p 147939
11/06/2015 10.50p 11.25p 10.00p 10.88p 818438
10/06/2015 10.50p 10.50p 10.33p 10.48p 250000
09/06/2015 9.80p 10.33p 9.80p 10.33p 16000
08/06/2015 10.00p 10.50p 9.69p 9.88p 718706
05/06/2015 9.00p 9.95p 8.90p 9.70p 1497267
04/06/2015 9.00p 9.03p 8.26p 8.85p 557655
03/06/2015 9.00p 9.10p 8.63p 8.63p 2290000
02/06/2015 9.30p 9.30p 8.80p 9.05p 1193118
01/06/2015 9.00p 9.50p 8.85p 9.25p 2920280
29/05/2015 9.00p 9.10p 8.55p 8.55p 1509589
28/05/2015 8.75p 8.95p 8.60p 8.88p 1027855
27/05/2015 8.74p 8.74p 8.38p 8.38p 31052
26/05/2015 8.50p 9.01p 8.11p 8.75p 1290309
22/05/2015 8.30p 8.49p 8.15p 8.30p 231458
21/05/2015 8.50p 8.50p 8.38p 8.38p 97647
20/05/2015 8.11p 8.40p 8.11p 8.25p 67000
19/05/2015 8.50p 8.63p 8.25p 8.25p 48422
18/05/2015 8.63p 8.63p 8.26p 8.63p 75000
15/05/2015 8.20p 8.73p 8.20p 8.50p 38412
14/05/2015 8.65p 8.75p 8.46p 8.73p 185926
13/05/2015 8.65p 8.65p 8.41p 8.63p 56500
12/05/2015 8.78p 8.78p 8.29p 8.63p 114614
11/05/2015 8.80p 8.80p 8.21p 8.68p 173980
08/05/2015 8.50p 9.03p 8.50p 8.88p 54808
07/05/2015 9.03p 9.03p 8.88p 8.88p 5475
06/05/2015 8.51p 9.00p 8.51p 9.00p 800
05/05/2015 9.40p 9.40p 9.00p 9.00p 292033
01/05/2015 9.50p 9.75p 9.25p 9.25p 533314
30/04/2015 9.00p 9.75p 9.00p 9.38p 4319701
29/04/2015 8.45p 9.95p 8.00p 8.75p 842776
28/04/2015 8.20p 8.20p 8.00p 8.13p 28850
27/04/2015 8.15p 8.15p 8.08p 8.08p 106157
24/04/2015 8.10p 8.20p 8.10p 8.13p 197188
23/04/2015 8.00p 8.20p 8.00p 8.18p 70732
22/04/2015 8.03p 8.13p 8.03p 8.13p 5200
21/04/2015 8.12p 8.12p 8.02p 8.10p 30000
20/04/2015 8.10p 8.25p 8.00p 8.13p 816287
17/04/2015 8.00p 8.05p 8.00p 8.05p 143237
16/04/2015 8.10p 8.10p 8.00p 8.05p 112190
15/04/2015 8.00p 8.13p 8.00p 8.05p 208231
14/04/2015 8.45p 8.45p 8.05p 8.15p 37000
13/04/2015 8.13p 8.23p 8.13p 8.23p 161771
10/04/2015 8.13p 8.23p 8.13p 8.23p 39948
09/04/2015 8.14p 8.23p 8.13p 8.23p 170201
08/04/2015 8.05p 8.23p 8.05p 8.23p 34940
07/04/2015 8.15p 8.20p 8.20p 8.20p 0
02/04/2015 8.15p 8.20p 8.04p 8.20p 40568
01/04/2015 8.00p 8.20p 8.00p 8.20p 387392
31/03/2015 8.20p 8.20p 8.00p 8.20p 240988
30/03/2015 8.12p 8.20p 8.08p 8.20p 192983
27/03/2015 8.12p 8.30p 8.12p 8.25p 80843
26/03/2015 8.15p 8.40p 8.00p 8.20p 47760
25/03/2015 8.10p 8.38p 8.10p 8.28p 77679
24/03/2015 8.31p 8.25p 8.25p 8.25p 0
23/03/2015 8.31p 8.40p 8.15p 8.25p 32388
20/03/2015 8.50p 8.50p 8.25p 8.25p 81730
19/03/2015 8.70p 8.70p 8.38p 8.55p 82961
18/03/2015 8.50p 8.90p 8.26p 8.55p 436935
17/03/2015 8.50p 8.90p 8.25p 8.52p 219793
16/03/2015 8.60p 8.76p 8.60p 8.75p 2150
13/03/2015 8.61p 8.90p 8.61p 8.76p 59088
12/03/2015 8.90p 8.90p 8.62p 8.76p 14000
11/03/2015 8.99p 9.39p 8.74p 9.39p 4000
10/03/2015 9.40p 9.40p 8.74p 8.74p 628024
09/03/2015 8.98p 9.07p 8.93p 8.93p 92633
06/03/2015 8.75p 9.19p 8.75p 8.88p 922642
05/03/2015 9.00p 9.45p 8.99p 8.99p 113517
04/03/2015 9.22p 9.22p 9.08p 9.13p 15304
03/03/2015 9.40p 9.75p 9.08p 9.20p 180659
02/03/2015 9.01p 9.75p 9.00p 9.13p 184323
27/02/2015 9.50p 9.80p 9.35p 9.35p 139113
26/02/2015 9.50p 9.75p 9.49p 9.49p 68005
25/02/2015 9.50p 9.63p 9.50p 9.63p 5567
24/02/2015 9.65p 9.95p 9.65p 9.95p 20500
23/02/2015 9.81p 9.95p 9.68p 9.95p 71845
20/02/2015 9.75p 9.95p 9.75p 9.95p 104000
19/02/2015 9.70p 9.88p 9.88p 9.88p 0
18/02/2015 9.70p 10.00p 9.70p 9.88p 102871
17/02/2015 10.00p 10.00p 9.70p 9.88p 74424
16/02/2015 9.76p 9.88p 9.75p 9.88p 298791
13/02/2015 9.89p 10.00p 10.00p 10.00p 0
12/02/2015 9.89p 10.18p 9.89p 10.00p 78741
11/02/2015 10.00p 10.00p 9.96p 10.00p 93860
10/02/2015 10.00p 10.00p 9.87p 9.88p 72858
09/02/2015 9.87p 10.30p 9.87p 10.00p 110000
06/02/2015 10.00p 10.39p 9.86p 10.13p 534088
05/02/2015 10.90p 10.90p 10.25p 10.25p 3578
04/02/2015 10.50p 10.90p 10.50p 10.75p 552347
03/02/2015 11.00p 11.00p 10.50p 10.50p 332914
02/02/2015 10.92p 10.92p 10.75p 10.75p 27358
30/01/2015 10.93p 10.93p 10.75p 10.75p 100000
29/01/2015 10.58p 11.13p 10.58p 10.75p 1535
28/01/2015 11.50p 11.50p 11.13p 11.13p 33500
27/01/2015 11.15p 11.15p 10.65p 10.88p 133113
26/01/2015 11.00p 11.15p 10.25p 10.50p 337351
23/01/2015 11.15p 11.25p 11.08p 11.25p 129628
22/01/2015 11.15p 11.25p 11.00p 11.13p 3033
21/01/2015 11.12p 11.25p 11.00p 11.25p 21276
20/01/2015 11.12p 11.13p 10.90p 11.13p 14256
19/01/2015 11.50p 11.13p 11.13p 11.13p 0
16/01/2015 11.50p 11.50p 11.13p 11.13p 26786
15/01/2015 10.75p 11.25p 10.75p 11.00p 906197
14/01/2015 11.50p 11.83p 10.61p 11.13p 943250
13/01/2015 11.88p 11.88p 11.65p 11.75p 125102
12/01/2015 12.00p 12.13p 11.70p 12.13p 37504
09/01/2015 12.00p 12.11p 11.58p 11.75p 119722
08/01/2015 12.50p 12.50p 12.00p 12.38p 73270
07/01/2015 12.23p 12.38p 12.23p 12.38p 13179
06/01/2015 12.00p 12.40p 12.00p 12.38p 259700
05/01/2015 12.25p 12.55p 12.25p 12.38p 100528
02/01/2015 13.25p 13.25p 12.38p 12.63p 126442
31/12/2014 13.00p 13.34p 13.00p 13.25p 37360
30/12/2014 12.75p 13.75p 12.25p 12.75p 233810
29/12/2014 12.00p 12.50p 12.38p 12.38p 0
24/12/2014 12.00p 12.50p 12.00p 12.50p 1052
23/12/2014 12.00p 12.78p 12.00p 12.50p 6247
22/12/2014 12.44p 12.88p 12.44p 12.88p 4965
19/12/2014 13.00p 13.00p 12.50p 12.75p 123846
18/12/2014 13.00p 13.00p 12.10p 12.50p 40546
17/12/2014 11.00p 11.75p 11.00p 11.75p 0
16/12/2014 11.00p 11.25p 11.00p 11.00p 257696
15/12/2014 12.50p 12.50p 11.05p 11.50p 153662
12/12/2014 11.08p 11.75p 11.08p 11.75p 319
11/12/2014 11.50p 11.88p 11.75p 11.75p 0
10/12/2014 11.50p 11.88p 11.06p 11.88p 34500
09/12/2014 11.00p 11.00p 10.75p 11.00p 536302
08/12/2014 11.00p 11.40p 11.00p 11.25p 85000
05/12/2014 11.00p 11.32p 11.00p 11.25p 20145
04/12/2014 11.25p 11.43p 11.25p 11.25p 110428
03/12/2014 11.33p 11.63p 11.33p 11.63p 10053
02/12/2014 11.75p 11.75p 11.50p 11.50p 210000
01/12/2014 12.50p 12.50p 11.13p 12.13p 364000
28/11/2014 11.50p 11.88p 11.50p 11.63p 25239
27/11/2014 11.90p 11.90p 11.63p 11.88p 25067
26/11/2014 11.57p 11.88p 11.50p 11.63p 23717
25/11/2014 11.25p 11.88p 11.88p 11.88p 0
24/11/2014 11.25p 11.88p 11.25p 11.88p 400
21/11/2014 11.26p 11.63p 11.26p 11.50p 58199
20/11/2014 11.25p 11.73p 11.25p 11.63p 4700

*Close Price adjusted for both dividends and splits