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
19/11/2014 11.75p 11.75p 11.75p 11.75p 14187
18/11/2014 11.50p 12.00p 11.50p 12.00p 17881
17/11/2014 11.50p 12.00p 11.50p 12.00p 1143
14/11/2014 11.50p 12.00p 11.50p 12.00p 400
13/11/2014 12.10p 12.10p 11.50p 11.75p 23485
12/11/2014 11.75p 12.00p 11.75p 12.00p 8500
11/11/2014 13.00p 13.00p 11.75p 11.75p 292754
10/11/2014 12.50p 12.50p 12.50p 12.50p 5000
07/11/2014 12.00p 12.50p 12.00p 12.50p 2900
06/11/2014 11.80p 12.75p 12.50p 12.50p 0
05/11/2014 11.80p 12.75p 11.80p 12.75p 200000
04/11/2014 14.25p 14.25p 12.73p 13.38p 307260
03/11/2014 14.25p 14.25p 13.80p 14.00p 20000
31/10/2014 14.50p 14.50p 13.81p 14.00p 48696
30/10/2014 14.25p 14.25p 13.88p 13.88p 20000
29/10/2014 14.05p 14.13p 13.81p 14.13p 12572
28/10/2014 14.00p 14.25p 13.80p 14.00p 28719
27/10/2014 14.50p 14.50p 14.00p 14.13p 60000
24/10/2014 14.50p 14.50p 14.08p 14.25p 60748
23/10/2014 14.50p 14.50p 14.04p 14.25p 57440
22/10/2014 14.00p 14.20p 12.51p 13.50p 76554
21/10/2014 14.00p 14.00p 13.50p 13.50p 84549
20/10/2014 14.00p 14.00p 12.26p 12.38p 50000
17/10/2014 13.00p 13.50p 12.54p 12.63p 142876
16/10/2014 11.50p 12.50p 11.00p 11.75p 2432327
15/10/2014 13.00p 13.00p 11.25p 12.00p 169853
14/10/2014 11.75p 12.50p 12.00p 12.50p 0
13/10/2014 11.75p 13.00p 11.50p 12.00p 218037
10/10/2014 11.75p 12.25p 11.75p 12.25p 50000
09/10/2014 13.20p 13.20p 12.06p 12.50p 43594
08/10/2014 13.00p 15.04p 13.00p 13.00p 236777
07/10/2014 14.75p 14.75p 14.31p 14.75p 36500
06/10/2014 14.75p 15.38p 14.75p 15.38p 700
03/10/2014 14.75p 15.50p 14.75p 15.38p 138973
02/10/2014 15.00p 15.50p 15.00p 15.50p 1076
01/10/2014 15.69p 15.69p 15.38p 15.38p 29000
30/09/2014 16.00p 16.00p 15.50p 15.50p 1060000
29/09/2014 16.50p 16.50p 15.00p 15.75p 412621
26/09/2014 15.50p 16.61p 15.30p 15.50p 142220
25/09/2014 16.50p 17.25p 15.25p 15.88p 193856
24/09/2014 16.50p 16.00p 15.88p 16.00p 0
23/09/2014 16.50p 17.61p 15.25p 15.88p 295930
22/09/2014 18.00p 18.50p 16.85p 17.25p 60950
19/09/2014 18.04p 18.05p 16.84p 17.50p 16223
18/09/2014 16.84p 17.00p 16.84p 17.00p 1500
17/09/2014 16.50p 17.00p 16.50p 17.00p 118902
16/09/2014 17.50p 17.50p 16.55p 16.75p 83390
15/09/2014 18.50p 18.50p 16.81p 17.25p 114867
12/09/2014 18.50p 18.50p 16.84p 17.50p 8585
11/09/2014 17.01p 17.50p 16.81p 17.25p 14658
10/09/2014 18.25p 18.50p 16.82p 17.50p 103614
09/09/2014 18.25p 18.52p 17.44p 17.75p 150725
08/09/2014 19.08p 19.08p 18.30p 18.38p 66240
05/09/2014 18.50p 18.74p 17.90p 18.00p 143970
04/09/2014 17.40p 17.94p 17.40p 17.50p 40439
03/09/2014 18.00p 18.43p 17.11p 17.50p 96634
02/09/2014 18.00p 19.50p 17.30p 18.00p 760980
01/09/2014 17.50p 18.94p 17.20p 18.75p 419703
29/08/2014 16.50p 18.50p 15.44p 18.50p 592131
28/08/2014 15.25p 16.37p 15.00p 16.37p 538038
27/08/2014 14.50p 16.00p 13.50p 15.50p 1318548
26/08/2014 13.00p 14.75p 13.00p 14.75p 611354
22/08/2014 12.85p 12.85p 12.50p 12.50p 8782
21/08/2014 12.25p 12.50p 12.17p 12.50p 11500
20/08/2014 12.00p 12.50p 12.00p 12.50p 50000
19/08/2014 13.00p 13.05p 12.75p 12.75p 67401
18/08/2014 13.50p 13.50p 12.79p 13.25p 46196
15/08/2014 13.20p 13.29p 13.00p 13.12p 38121
14/08/2014 12.38p 13.00p 12.38p 13.00p 119851
13/08/2014 12.00p 13.24p 12.00p 12.75p 74371
12/08/2014 13.50p 13.50p 12.00p 12.88p 90000
11/08/2014 12.33p 13.00p 12.33p 13.00p 2050
08/08/2014 13.40p 13.40p 13.00p 13.00p 18319
07/08/2014 13.00p 13.38p 13.00p 13.00p 0
06/08/2014 13.00p 14.06p 13.00p 13.38p 185389
05/08/2014 14.50p 14.88p 13.06p 13.63p 348976
04/08/2014 15.18p 15.18p 14.61p 14.88p 4704
01/08/2014 15.50p 16.74p 14.50p 14.75p 384602
31/07/2014 14.75p 16.25p 13.75p 16.25p 890763
30/07/2014 14.50p 14.62p 14.00p 14.38p 187156
29/07/2014 14.30p 14.50p 13.25p 14.00p 434718
28/07/2014 14.50p 14.50p 13.06p 13.75p 52310
25/07/2014 14.50p 14.66p 13.24p 13.25p 453625
24/07/2014 14.00p 15.50p 13.68p 14.62p 231761
23/07/2014 14.00p 14.00p 13.50p 13.75p 0
22/07/2014 14.00p 14.00p 13.50p 13.50p 66599
21/07/2014 14.00p 15.20p 13.33p 13.38p 352178
18/07/2014 15.50p 15.50p 14.00p 14.75p 159650
17/07/2014 15.25p 15.25p 14.19p 14.50p 11241
16/07/2014 14.75p 15.25p 14.62p 14.62p 203000
15/07/2014 14.50p 14.55p 14.38p 14.50p 258383
14/07/2014 15.00p 15.00p 14.38p 14.38p 262918
11/07/2014 14.00p 16.50p 13.45p 14.50p 902653
10/07/2014 13.00p 14.00p 12.25p 13.50p 753431
09/07/2014 12.00p 12.49p 11.35p 12.25p 96721
08/07/2014 12.00p 12.50p 11.25p 11.75p 256991
07/07/2014 12.00p 12.10p 11.17p 11.63p 263812
04/07/2014 11.50p 12.45p 11.50p 11.75p 221445
03/07/2014 11.75p 12.50p 10.75p 11.75p 247834
02/07/2014 11.50p 12.30p 10.50p 11.00p 579568
01/07/2014 10.75p 13.00p 9.96p 12.25p 1001073
30/06/2014 10.00p 10.75p 9.31p 10.38p 310000
27/06/2014 10.00p 10.00p 9.75p 9.75p 100102
26/06/2014 10.00p 10.00p 9.11p 10.00p 171900
25/06/2014 9.55p 9.75p 9.51p 9.75p 67713
24/06/2014 9.75p 10.00p 9.50p 9.75p 420927
23/06/2014 9.75p 9.83p 9.63p 9.83p 926939
20/06/2014 9.60p 9.85p 9.55p 9.65p 95521
19/06/2014 10.00p 10.00p 9.63p 9.75p 154540
18/06/2014 10.00p 10.00p 9.78p 9.85p 249924
17/06/2014 10.00p 10.00p 9.70p 9.70p 72047
16/06/2014 9.60p 9.75p 9.60p 9.75p 15852
13/06/2014 9.50p 9.75p 9.50p 9.75p 6200
12/06/2014 10.00p 10.00p 9.63p 9.75p 22500
11/06/2014 10.00p 10.00p 9.63p 9.75p 150525
10/06/2014 10.00p 10.00p 9.75p 9.75p 100000
09/06/2014 9.65p 9.75p 9.65p 9.75p 8652
06/06/2014 10.00p 10.00p 9.60p 9.75p 359243
05/06/2014 9.95p 9.95p 9.63p 9.75p 11766
04/06/2014 10.00p 10.14p 9.84p 9.88p 208000
03/06/2014 9.76p 10.18p 9.60p 9.90p 258242
02/06/2014 9.51p 10.50p 9.51p 10.13p 394889
30/05/2014 10.25p 10.61p 9.87p 10.25p 237778
29/05/2014 10.25p 10.50p 9.75p 9.75p 359997
28/05/2014 10.25p 10.50p 10.00p 10.38p 558694
27/05/2014 10.25p 10.25p 9.50p 10.00p 214432
23/05/2014 10.50p 10.50p 10.07p 10.25p 629000
22/05/2014 9.00p 9.75p 9.00p 9.75p 1393305
21/05/2014 9.42p 9.50p 9.25p 9.25p 60660
20/05/2014 9.50p 9.63p 9.25p 9.50p 80000
19/05/2014 9.75p 10.08p 9.50p 9.63p 132846
16/05/2014 10.25p 10.30p 9.90p 10.00p 422057
15/05/2014 10.00p 10.33p 9.83p 10.25p 1297000
14/05/2014 10.00p 10.08p 9.60p 10.00p 2880492
13/05/2014 10.00p 10.00p 9.69p 9.88p 220792
12/05/2014 10.00p 10.00p 9.75p 9.88p 360207
09/05/2014 10.25p 10.25p 9.75p 9.88p 291312
08/05/2014 10.25p 10.50p 9.88p 9.88p 27054
07/05/2014 10.50p 10.50p 10.25p 10.25p 253788
06/05/2014 10.50p 10.50p 10.32p 10.38p 26392
02/05/2014 10.50p 10.55p 10.32p 10.38p 135267
01/05/2014 10.83p 10.83p 10.60p 10.75p 99315
30/04/2014 10.75p 11.13p 10.56p 10.75p 72728
29/04/2014 11.75p 12.00p 11.01p 11.13p 283699
28/04/2014 10.94p 11.20p 10.88p 11.13p 51748
25/04/2014 11.00p 11.59p 10.82p 10.88p 273894
24/04/2014 12.00p 12.00p 11.50p 11.50p 61311
23/04/2014 11.25p 11.50p 11.25p 11.50p 15705
22/04/2014 12.00p 12.00p 11.13p 11.50p 281302
17/04/2014 11.75p 11.75p 11.05p 11.50p 25506
16/04/2014 11.56p 11.63p 11.30p 11.63p 133363
15/04/2014 11.55p 11.75p 11.55p 11.75p 2000
14/04/2014 11.50p 12.25p 11.32p 11.63p 131835
11/04/2014 11.32p 11.78p 11.26p 11.50p 40156
10/04/2014 11.41p 11.80p 11.26p 11.50p 143237
09/04/2014 12.25p 12.25p 11.00p 11.63p 86476
08/04/2014 12.00p 12.25p 11.50p 12.00p 509054
07/04/2014 11.34p 11.70p 11.34p 11.50p 4459
04/04/2014 11.50p 11.50p 11.17p 11.50p 83560
03/04/2014 11.50p 12.00p 11.14p 11.25p 243456
02/04/2014 11.75p 12.05p 10.88p 11.38p 431242
01/04/2014 11.00p 12.05p 10.25p 11.50p 473282
31/03/2014 11.00p 11.68p 10.25p 10.88p 3362685
28/03/2014 11.00p 11.68p 10.35p 10.88p 327094
27/03/2014 11.00p 11.00p 10.00p 10.50p 393294
26/03/2014 9.52p 10.50p 9.50p 10.50p 269082
25/03/2014 10.00p 11.00p 10.00p 10.25p 591026
24/03/2014 9.75p 10.38p 9.75p 9.75p 519237
21/03/2014 9.76p 10.57p 9.75p 10.38p 29080
20/03/2014 10.11p 10.38p 9.85p 10.00p 95094
19/03/2014 10.28p 10.38p 10.28p 10.38p 4022
18/03/2014 11.00p 11.00p 10.00p 10.75p 533504
17/03/2014 10.10p 10.13p 9.75p 10.13p 179176
14/03/2014 10.25p 10.38p 10.13p 10.13p 81069
13/03/2014 10.50p 10.50p 10.32p 10.38p 123000
12/03/2014 10.32p 10.45p 10.32p 10.38p 50200
11/03/2014 10.25p 10.38p 10.25p 10.38p 78200
10/03/2014 10.50p 10.50p 10.38p 10.38p 1080000
07/03/2014 10.50p 10.50p 10.29p 10.38p 164634
06/03/2014 10.50p 10.88p 10.38p 10.38p 201216
05/03/2014 10.50p 10.88p 10.38p 10.38p 64707
04/03/2014 10.75p 11.00p 10.50p 10.88p 1184537
03/03/2014 11.10p 11.10p 10.50p 10.75p 180595
28/02/2014 11.00p 11.05p 10.75p 11.00p 56545
27/02/2014 11.25p 11.25p 10.75p 11.00p 227648
26/02/2014 11.45p 11.45p 11.25p 11.38p 20000
25/02/2014 11.30p 11.45p 11.25p 11.38p 54055
24/02/2014 11.75p 11.75p 11.38p 11.38p 870797
21/02/2014 12.15p 12.15p 11.80p 12.00p 179543
20/02/2014 11.88p 12.00p 11.88p 12.00p 28000
19/02/2014 12.00p 12.18p 11.75p 12.13p 1153813
18/02/2014 11.50p 12.35p 11.30p 11.75p 3380595
17/02/2014 11.50p 11.50p 11.25p 11.38p 269735
14/02/2014 10.00p 11.75p 9.75p 11.38p 2888756
13/02/2014 10.00p 10.00p 9.75p 9.75p 183151
12/02/2014 10.00p 10.25p 9.70p 9.80p 685581
11/02/2014 9.45p 10.00p 9.15p 9.75p 420003
10/02/2014 9.80p 9.80p 9.31p 9.31p 102808
07/02/2014 9.90p 9.90p 9.31p 9.73p 1841673
06/02/2014 10.00p 10.00p 9.31p 9.31p 129945

*Close Price adjusted for both dividends and splits