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
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
05/02/2014 10.25p 10.25p 9.51p 9.62p 1825827
04/02/2014 10.00p 10.00p 9.51p 9.51p 190700
03/02/2014 9.70p 9.85p 9.00p 9.60p 561734
31/01/2014 9.80p 9.85p 9.75p 9.85p 57523
30/01/2014 9.80p 9.93p 9.70p 9.85p 120404
29/01/2014 9.80p 10.10p 9.80p 9.93p 9099
28/01/2014 9.80p 9.95p 9.80p 9.85p 69421
27/01/2014 10.50p 10.50p 9.50p 9.95p 656918
24/01/2014 10.00p 10.18p 9.50p 9.63p 31145
23/01/2014 9.50p 10.18p 9.50p 10.18p 2974819
22/01/2014 9.41p 10.40p 9.40p 9.75p 363775
21/01/2014 10.25p 10.38p 9.41p 10.38p 8829717
20/01/2014 10.25p 10.25p 9.88p 10.00p 45100
17/01/2014 10.00p 10.00p 9.50p 9.88p 279181
16/01/2014 10.00p 10.25p 9.56p 10.00p 127781
15/01/2014 9.55p 9.75p 9.55p 9.75p 10000
14/01/2014 9.25p 9.83p 9.25p 9.75p 19657
13/01/2014 9.60p 9.83p 9.60p 9.83p 36261
10/01/2014 9.75p 9.75p 9.66p 9.75p 811212
09/01/2014 10.25p 10.25p 9.73p 9.88p 33092
08/01/2014 9.50p 10.25p 9.38p 9.88p 158044
07/01/2014 10.00p 10.00p 9.38p 9.38p 31253
06/01/2014 9.80p 9.80p 9.50p 9.50p 1000
03/01/2014 9.31p 9.63p 9.31p 9.63p 966
02/01/2014 9.50p 9.50p 9.25p 9.50p 175484
31/12/2013 9.80p 9.80p 9.50p 9.50p 888
30/12/2013 9.25p 9.87p 9.25p 9.50p 40684
27/12/2013 9.80p 9.80p 9.50p 9.50p 82500
24/12/2013 9.30p 10.20p 9.30p 9.75p 9720
23/12/2013 9.75p 10.40p 9.10p 10.38p 338832
20/12/2013 10.00p 10.00p 9.50p 9.50p 1565000
19/12/2013 9.38p 9.50p 9.38p 9.50p 62500
18/12/2013 9.50p 9.50p 9.50p 9.50p 41000
17/12/2013 9.37p 9.80p 9.37p 9.50p 32433
16/12/2013 9.80p 9.80p 9.50p 9.50p 0
13/12/2013 9.80p 9.80p 9.50p 9.50p 5000
12/12/2013 9.00p 9.90p 9.00p 9.50p 616000
11/12/2013 9.50p 9.50p 9.25p 9.35p 1018491
10/12/2013 9.55p 9.55p 9.00p 9.25p 1339309
09/12/2013 9.25p 9.54p 9.00p 9.25p 68785
06/12/2013 9.50p 9.70p 9.20p 9.35p 54799
05/12/2013 9.00p 9.75p 9.00p 9.20p 450500
04/12/2013 9.00p 9.00p 8.56p 9.00p 50000
03/12/2013 9.94p 9.94p 9.05p 9.63p 40382
02/12/2013 9.05p 9.63p 9.05p 9.63p 0
29/11/2013 9.05p 9.63p 9.05p 9.63p 1500
28/11/2013 9.50p 10.25p 9.05p 9.63p 222602
27/11/2013 9.60p 10.00p 9.60p 10.00p 37500
26/11/2013 9.75p 10.00p 9.75p 10.00p 47000
25/11/2013 9.86p 10.31p 9.86p 10.13p 73213
22/11/2013 9.94p 10.35p 9.85p 10.00p 157189
21/11/2013 9.90p 10.25p 9.85p 10.00p 17119
20/11/2013 10.00p 10.25p 10.00p 10.25p 129527
19/11/2013 10.75p 10.75p 10.00p 10.13p 0
18/11/2013 10.75p 10.75p 10.00p 10.25p 4600
15/11/2013 10.50p 10.50p 10.38p 10.38p 500000
14/11/2013 10.10p 10.25p 10.10p 10.25p 50000
13/11/2013 10.25p 10.50p 10.00p 10.25p 137360
12/11/2013 10.45p 10.50p 10.35p 10.50p 20503
11/11/2013 10.75p 10.75p 10.50p 10.50p 233194
08/11/2013 10.50p 10.93p 10.45p 10.50p 23900
07/11/2013 10.60p 10.75p 10.35p 10.50p 956600
06/11/2013 10.50p 10.85p 10.44p 10.50p 1523915
05/11/2013 11.25p 11.50p 10.50p 10.75p 227684
04/11/2013 11.50p 11.76p 11.10p 11.50p 50736
01/11/2013 11.50p 12.00p 11.25p 11.50p 175669
31/10/2013 12.10p 12.10p 11.63p 12.00p 14146
30/10/2013 11.55p 12.00p 11.55p 12.00p 11007
29/10/2013 13.00p 13.00p 12.31p 12.38p 12796
28/10/2013 11.75p 12.77p 11.75p 12.25p 58343
25/10/2013 12.31p 12.50p 12.13p 12.13p 51314
24/10/2013 12.13p 12.65p 12.13p 12.50p 144675
23/10/2013 12.25p 12.50p 12.05p 12.13p 25973
22/10/2013 12.25p 13.00p 12.25p 12.50p 45177
21/10/2013 12.00p 12.89p 12.00p 12.25p 80138
18/10/2013 13.00p 13.06p 12.50p 12.75p 94519
17/10/2013 13.00p 14.50p 12.50p 12.75p 245381
16/10/2013 13.25p 13.50p 13.00p 13.25p 626055
15/10/2013 12.50p 13.12p 12.25p 13.12p 7649880
14/10/2013 12.25p 12.62p 12.19p 12.25p 132722
11/10/2013 11.75p 12.25p 11.70p 12.25p 274195
10/10/2013 12.00p 12.00p 11.50p 11.88p 76798
09/10/2013 11.50p 12.25p 11.50p 12.25p 13000
08/10/2013 12.00p 12.00p 11.50p 11.75p 280678
07/10/2013 12.25p 12.35p 11.60p 11.75p 232051
04/10/2013 12.75p 12.75p 12.35p 12.63p 15100
03/10/2013 12.35p 12.50p 12.35p 12.50p 10405
02/10/2013 12.50p 12.50p 12.50p 12.50p 37899
01/10/2013 12.50p 12.75p 12.50p 12.75p 163206
30/09/2013 13.70p 13.70p 12.75p 13.38p 226221
27/09/2013 14.00p 14.00p 12.79p 13.25p 12000
26/09/2013 12.50p 13.75p 12.50p 13.25p 21710
25/09/2013 13.50p 14.25p 11.90p 13.25p 482302
24/09/2013 14.10p 14.25p 13.88p 13.88p 1017286
23/09/2013 13.75p 14.39p 13.63p 14.00p 1375333
20/09/2013 13.50p 14.17p 13.00p 13.75p 0
19/09/2013 13.50p 14.17p 13.00p 13.75p 130706
18/09/2013 13.42p 14.00p 13.42p 13.75p 26992
17/09/2013 13.50p 14.00p 13.25p 14.00p 0
16/09/2013 13.50p 14.00p 13.25p 14.00p 62249
13/09/2013 15.00p 15.00p 13.92p 14.25p 12556
12/09/2013 14.75p 14.75p 14.28p 14.50p 30500
11/09/2013 14.25p 15.25p 14.25p 14.50p 93698
10/09/2013 14.62p 14.97p 14.33p 14.50p 722000
09/09/2013 14.25p 14.62p 14.25p 14.50p 72472
06/09/2013 15.00p 16.50p 14.29p 14.62p 156196
05/09/2013 15.50p 15.75p 15.50p 15.75p 621749
04/09/2013 15.60p 16.00p 15.57p 15.75p 32886
03/09/2013 15.00p 16.00p 15.00p 16.00p 737495
02/09/2013 15.50p 15.90p 15.20p 15.50p 152307
30/08/2013 16.00p 16.00p 15.20p 15.50p 32561
29/08/2013 16.80p 16.80p 15.30p 15.50p 62251
28/08/2013 16.50p 17.00p 15.88p 16.00p 748267
27/08/2013 14.50p 16.50p 13.30p 15.88p 211675
23/08/2013 15.00p 15.00p 13.18p 13.75p 318384
22/08/2013 15.50p 15.50p 15.00p 15.00p 131311
21/08/2013 15.00p 15.50p 14.30p 15.25p 183044
20/08/2013 14.75p 15.97p 14.50p 14.75p 127042
19/08/2013 13.50p 16.00p 13.25p 15.50p 881659
16/08/2013 12.50p 13.25p 11.52p 13.25p 338647
15/08/2013 12.47p 12.50p 11.70p 11.75p 15897
14/08/2013 12.25p 12.25p 12.25p 12.25p 14000
13/08/2013 12.25p 12.25p 11.46p 12.13p 34786
12/08/2013 12.00p 12.50p 11.65p 12.00p 135910
09/08/2013 11.00p 12.00p 11.00p 11.13p 36975
08/08/2013 11.25p 11.75p 11.00p 11.00p 297175
07/08/2013 10.75p 11.42p 10.49p 11.13p 254340
06/08/2013 10.00p 10.50p 9.79p 10.50p 59366
05/08/2013 10.50p 11.50p 9.55p 10.15p 74177
02/08/2013 10.00p 10.00p 9.64p 9.64p 7850
01/08/2013 9.75p 10.07p 9.20p 9.64p 75656
31/07/2013 9.78p 10.10p 9.00p 9.75p 4444418
30/07/2013 10.10p 10.11p 9.75p 10.00p 25714
29/07/2013 10.60p 10.60p 9.75p 9.75p 38087
26/07/2013 10.00p 10.71p 9.50p 10.25p 4962991
25/07/2013 9.35p 10.00p 9.35p 9.50p 1054
24/07/2013 9.20p 10.65p 9.20p 10.00p 13100
23/07/2013 9.25p 9.95p 9.25p 9.88p 21071
22/07/2013 9.00p 9.38p 8.46p 9.28p 0
19/07/2013 9.00p 9.38p 8.46p 9.13p 356873
18/07/2013 9.20p 9.43p 9.19p 9.38p 53496
17/07/2013 9.00p 9.50p 9.00p 9.43p 47470
16/07/2013 9.26p 9.48p 9.26p 9.48p 2000
15/07/2013 9.00p 9.71p 9.00p 9.38p 134840
12/07/2013 10.00p 10.00p 8.51p 9.30p 27730
11/07/2013 8.99p 9.80p 8.50p 9.50p 528082
10/07/2013 9.00p 9.38p 8.90p 8.90p 284301
09/07/2013 8.50p 9.32p 8.25p 9.25p 222440
08/07/2013 9.50p 9.50p 8.50p 9.00p 87808
05/07/2013 9.26p 9.26p 8.91p 9.12p 52280
04/07/2013 9.01p 10.44p 9.00p 9.48p 335544
03/07/2013 8.93p 9.25p 8.93p 9.25p 8500
02/07/2013 9.60p 9.60p 9.25p 9.37p 7500
01/07/2013 9.25p 10.00p 8.88p 9.25p 143733
28/06/2013 9.65p 9.75p 9.28p 9.75p 14528
27/06/2013 9.00p 9.63p 9.00p 9.63p 986498
26/06/2013 9.44p 9.63p 9.28p 9.48p 71741
25/06/2013 9.50p 9.75p 8.83p 9.28p 901723
24/06/2013 9.99p 10.05p 9.25p 9.49p 304337
21/06/2013 9.55p 10.25p 9.55p 9.88p 3000
20/06/2013 9.26p 10.48p 9.26p 10.25p 28170
19/06/2013 10.50p 11.00p 9.36p 10.25p 544071
18/06/2013 11.25p 11.25p 10.53p 10.75p 59237
17/06/2013 10.25p 11.00p 10.05p 10.75p 78081
14/06/2013 11.25p 11.25p 10.63p 10.88p 47478
13/06/2013 11.50p 11.50p 10.26p 10.63p 166192
12/06/2013 9.50p 11.50p 9.50p 11.13p 135269
11/06/2013 12.00p 12.00p 10.00p 10.00p 113658
10/06/2013 10.25p 10.88p 10.25p 10.88p 486834
07/06/2013 10.25p 10.25p 9.80p 10.25p 223000
06/06/2013 10.09p 10.50p 10.00p 10.50p 12573
05/06/2013 10.00p 10.75p 9.55p 10.00p 128182
04/06/2013 10.24p 10.25p 10.00p 10.25p 926
03/06/2013 10.00p 10.50p 10.00p 10.00p 71127
31/05/2013 11.00p 11.40p 10.03p 10.50p 110837
30/05/2013 10.00p 10.88p 9.40p 10.88p 285872
29/05/2013 10.00p 10.05p 9.50p 10.00p 368888
28/05/2013 10.00p 10.78p 10.00p 10.38p 147065
24/05/2013 10.50p 10.50p 10.00p 10.50p 211500
23/05/2013 10.50p 10.50p 9.50p 10.13p 1988307
22/05/2013 11.00p 11.53p 10.50p 11.13p 547765
21/05/2013 11.50p 11.65p 11.00p 11.38p 742244
20/05/2013 11.50p 12.25p 10.00p 12.13p 1060220
17/05/2013 13.00p 13.03p 9.00p 11.00p 1554782
16/05/2013 14.50p 14.50p 12.47p 13.63p 547160
15/05/2013 16.00p 16.09p 14.25p 14.25p 582924
14/05/2013 16.00p 18.13p 15.00p 16.50p 1821166
13/05/2013 18.75p 20.19p 17.47p 18.13p 514112
10/05/2013 19.19p 20.13p 19.19p 20.13p 9406
09/05/2013 19.90p 20.13p 19.10p 20.13p 7402
08/05/2013 19.32p 20.00p 19.32p 20.00p 0
07/05/2013 19.32p 20.00p 19.32p 19.37p 49577
03/05/2013 20.00p 20.00p 19.37p 19.37p 13000
02/05/2013 19.68p 19.75p 19.68p 19.75p 60
01/05/2013 20.23p 20.23p 18.80p 19.63p 22563

*Close Price adjusted for both dividends and splits