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
23/04/2013 20.50p 20.50p 18.87p 19.13p 18775
22/04/2013 20.00p 20.99p 19.35p 20.13p 38401
19/04/2013 19.25p 19.75p 19.00p 19.75p 197776
18/04/2013 19.00p 19.40p 18.90p 19.00p 31175
17/04/2013 19.50p 20.65p 19.37p 19.37p 59133
16/04/2013 19.95p 21.00p 19.50p 19.50p 33592
15/04/2013 22.00p 23.00p 20.25p 21.00p 461303
12/04/2013 20.75p 21.75p 20.75p 21.38p 18240
11/04/2013 21.50p 21.80p 21.50p 21.75p 25688
10/04/2013 20.75p 21.88p 20.75p 21.38p 21696
09/04/2013 20.00p 21.73p 20.00p 21.00p 26512
08/04/2013 21.00p 21.50p 19.70p 21.00p 414129
05/04/2013 19.00p 20.75p 19.00p 20.38p 111987
04/04/2013 22.00p 23.25p 19.28p 20.75p 518864
03/04/2013 23.50p 24.25p 23.25p 23.25p 45065
02/04/2013 23.75p 24.28p 23.42p 24.25p 69894
28/03/2013 23.75p 23.75p 23.50p 23.75p 81144
27/03/2013 23.75p 25.25p 23.50p 24.38p 133312
26/03/2013 24.75p 25.40p 23.70p 25.00p 306087
25/03/2013 23.00p 25.00p 22.75p 23.88p 411174
22/03/2013 23.00p 23.00p 22.33p 22.50p 210714
21/03/2013 23.25p 23.50p 22.15p 22.50p 81859
20/03/2013 24.25p 24.25p 23.06p 23.25p 54595
19/03/2013 23.75p 24.74p 23.19p 23.38p 72690
18/03/2013 24.50p 24.97p 23.30p 24.00p 247586
15/03/2013 24.00p 25.00p 24.00p 24.25p 470843
14/03/2013 24.50p 25.44p 24.10p 24.50p 106904
13/03/2013 26.50p 26.50p 24.10p 25.13p 520708
12/03/2013 25.00p 26.00p 23.95p 25.50p 404455
11/03/2013 24.00p 25.41p 23.84p 24.63p 21470
08/03/2013 24.50p 25.38p 23.30p 24.50p 29793
07/03/2013 23.00p 25.00p 21.56p 25.00p 958378
06/03/2013 23.06p 23.06p 22.70p 22.75p 40870
05/03/2013 23.00p 23.80p 22.50p 22.62p 191746
04/03/2013 23.89p 23.95p 23.00p 23.50p 80997
01/03/2013 24.22p 24.22p 23.06p 23.75p 61326
28/02/2013 24.50p 24.50p 24.00p 24.00p 50432
27/02/2013 24.06p 24.64p 24.06p 24.25p 42613
26/02/2013 24.64p 24.69p 24.25p 24.25p 77137
25/02/2013 24.75p 24.85p 24.27p 24.38p 59176
22/02/2013 24.75p 25.00p 24.00p 24.50p 157318
21/02/2013 24.00p 25.00p 23.96p 25.00p 67057
20/02/2013 25.00p 25.70p 24.25p 25.25p 412169
19/02/2013 26.25p 26.48p 24.00p 24.25p 382789
18/02/2013 25.00p 26.00p 25.00p 26.00p 96917
15/02/2013 25.00p 25.95p 25.00p 25.50p 336657
14/02/2013 25.00p 25.50p 25.00p 25.25p 65405
13/02/2013 25.00p 25.50p 24.65p 25.00p 21951
12/02/2013 25.00p 25.50p 24.52p 25.50p 435569
11/02/2013 25.00p 25.40p 25.00p 25.00p 233371
08/02/2013 25.00p 26.44p 25.00p 25.25p 129346
07/02/2013 25.50p 26.00p 24.83p 25.25p 674865
06/02/2013 26.50p 26.68p 25.50p 25.50p 180944
05/02/2013 25.75p 27.00p 25.00p 26.75p 255689
04/02/2013 25.00p 26.26p 24.75p 25.38p 705193
01/02/2013 25.00p 26.50p 24.78p 25.00p 333060
31/01/2013 25.85p 25.85p 25.20p 25.50p 20697
30/01/2013 26.00p 27.00p 24.94p 25.13p 442882
29/01/2013 26.00p 26.00p 25.15p 25.50p 70056
28/01/2013 26.50p 27.50p 25.18p 25.50p 134593
25/01/2013 26.00p 27.50p 26.00p 27.50p 98520
24/01/2013 27.50p 28.00p 25.00p 25.50p 437475
23/01/2013 27.25p 28.50p 27.25p 28.00p 134696
22/01/2013 28.00p 29.01p 27.00p 27.75p 574438
21/01/2013 27.00p 29.00p 23.60p 28.63p 1852082
18/01/2013 24.75p 26.69p 23.65p 26.37p 1292576
17/01/2013 24.00p 24.75p 23.40p 24.38p 1211839
16/01/2013 23.50p 24.25p 21.92p 23.75p 1012671
15/01/2013 21.25p 23.01p 20.90p 23.00p 1346788
14/01/2013 21.00p 21.50p 20.55p 21.00p 1026648
11/01/2013 21.00p 21.00p 20.50p 21.00p 935415
10/01/2013 20.50p 21.35p 20.35p 21.00p 1480213
09/01/2013 21.00p 21.25p 20.63p 20.63p 343581
08/01/2013 21.75p 21.75p 20.75p 21.00p 313979
07/01/2013 20.50p 21.04p 20.15p 20.50p 657647
04/01/2013 19.50p 21.25p 19.50p 20.63p 1225847
03/01/2013 20.50p 20.50p 19.30p 19.63p 774635
02/01/2013 20.00p 20.95p 19.37p 20.00p 2000028
31/12/2012 20.00p 20.00p 19.50p 19.50p 472551
28/12/2012 19.68p 19.75p 19.32p 19.63p 171665
27/12/2012 19.75p 19.93p 19.32p 19.63p 125557
24/12/2012 20.00p 20.75p 19.50p 19.50p 300334
21/12/2012 19.50p 20.00p 19.50p 19.63p 310338
20/12/2012 20.00p 20.00p 19.55p 19.75p 308945
19/12/2012 20.00p 20.00p 19.61p 19.75p 343131
18/12/2012 19.75p 19.95p 19.55p 19.63p 74319
17/12/2012 19.50p 20.20p 19.50p 19.63p 506716
14/12/2012 19.50p 20.03p 19.50p 19.63p 737854
13/12/2012 20.00p 20.15p 19.75p 19.88p 758090
12/12/2012 20.00p 20.25p 19.75p 19.75p 3292964
11/12/2012 19.75p 20.25p 19.75p 19.88p 1548090
10/12/2012 19.75p 20.46p 19.75p 20.13p 3126618
07/12/2012 19.75p 20.06p 19.35p 20.00p 745183
06/12/2012 20.25p 20.29p 19.69p 19.88p 130691
05/12/2012 19.75p 20.00p 19.60p 19.63p 223580
04/12/2012 19.50p 20.62p 19.37p 19.37p 347535
03/12/2012 21.25p 21.25p 19.65p 20.25p 468725
30/11/2012 21.50p 21.50p 20.00p 21.25p 368469
29/11/2012 21.00p 21.63p 20.00p 20.63p 409738
28/11/2012 20.00p 21.50p 20.00p 20.75p 168356
27/11/2012 22.00p 22.50p 20.50p 20.87p 316641
26/11/2012 22.00p 22.50p 20.50p 21.50p 185729
23/11/2012 22.00p 22.44p 21.10p 21.38p 565930
22/11/2012 22.50p 22.50p 22.00p 22.13p 109176
21/11/2012 22.00p 22.50p 20.82p 21.88p 580112
20/11/2012 21.00p 22.50p 20.38p 22.13p 1238101
19/11/2012 20.00p 21.00p 19.20p 20.38p 449261
16/11/2012 20.00p 20.00p 19.00p 19.63p 162266
15/11/2012 20.25p 20.73p 20.00p 20.25p 46611
14/11/2012 20.50p 20.85p 20.30p 20.63p 31529
13/11/2012 21.25p 21.25p 20.84p 21.25p 49858
12/11/2012 20.75p 21.68p 20.50p 21.25p 72940
09/11/2012 22.25p 22.33p 21.25p 21.25p 222198
08/11/2012 22.25p 22.50p 22.25p 22.50p 7078
07/11/2012 22.40p 22.50p 22.25p 22.50p 28508
06/11/2012 22.23p 22.50p 22.23p 22.50p 65074
05/11/2012 22.50p 22.62p 22.10p 22.62p 65639
02/11/2012 22.50p 22.90p 22.00p 22.25p 672015
01/11/2012 23.00p 23.30p 22.50p 22.75p 74855
31/10/2012 23.00p 23.55p 22.80p 23.00p 99774
30/10/2012 24.00p 24.00p 23.38p 23.38p 464360
29/10/2012 24.12p 24.38p 23.42p 24.00p 60181
26/10/2012 23.75p 23.75p 23.38p 23.75p 12036
25/10/2012 23.25p 24.50p 23.25p 24.50p 111818
24/10/2012 24.00p 24.34p 23.65p 24.00p 153585
23/10/2012 23.50p 24.74p 23.50p 24.12p 2070718
22/10/2012 22.75p 24.50p 22.75p 24.50p 307784
19/10/2012 23.12p 23.38p 23.07p 23.25p 27872
18/10/2012 23.00p 23.63p 22.11p 23.50p 1038569
17/10/2012 21.00p 23.00p 21.00p 23.00p 829112
16/10/2012 21.25p 21.41p 21.06p 21.25p 45008
15/10/2012 21.00p 21.66p 21.00p 21.50p 159960
12/10/2012 21.50p 21.50p 21.00p 21.00p 136204
11/10/2012 21.50p 21.75p 21.31p 21.38p 176899
10/10/2012 21.75p 22.00p 21.25p 21.38p 237420
09/10/2012 23.00p 23.23p 21.50p 21.63p 571459
08/10/2012 22.50p 23.17p 21.24p 21.50p 498755
05/10/2012 21.50p 22.50p 21.50p 22.00p 125491
04/10/2012 22.00p 22.25p 21.90p 22.00p 87272
03/10/2012 21.00p 22.06p 21.00p 21.75p 218121
02/10/2012 23.00p 23.31p 22.05p 22.38p 129168
01/10/2012 23.00p 23.50p 22.00p 22.62p 383251
28/09/2012 25.00p 25.00p 23.32p 23.38p 404126
27/09/2012 25.00p 25.00p 24.30p 24.38p 116684
26/09/2012 24.00p 25.10p 24.00p 24.50p 25236
25/09/2012 24.50p 25.95p 24.08p 24.25p 168636
24/09/2012 24.25p 25.25p 24.15p 24.63p 73763
21/09/2012 24.97p 25.06p 24.52p 24.63p 40374
20/09/2012 24.50p 25.47p 24.00p 24.63p 82691
19/09/2012 25.00p 25.80p 24.82p 24.88p 129497
18/09/2012 25.50p 25.97p 25.00p 25.50p 323528
17/09/2012 26.29p 26.90p 25.25p 26.00p 105938
14/09/2012 25.50p 26.90p 24.05p 26.00p 450993
13/09/2012 24.00p 25.42p 24.00p 25.25p 95179
12/09/2012 24.50p 25.45p 24.00p 24.88p 297879
11/09/2012 24.21p 25.45p 24.21p 24.75p 78568
10/09/2012 25.11p 25.11p 24.10p 24.75p 83411
07/09/2012 24.85p 25.40p 24.20p 24.50p 61562
06/09/2012 25.00p 25.00p 24.36p 25.00p 358722
05/09/2012 24.69p 24.75p 24.30p 24.50p 40710
04/09/2012 24.74p 25.45p 23.99p 24.50p 245645
03/09/2012 24.00p 26.14p 23.70p 24.88p 528759
31/08/2012 23.00p 23.77p 22.62p 23.25p 9823
30/08/2012 23.00p 23.00p 22.25p 22.75p 302003
29/08/2012 22.75p 23.38p 21.24p 23.38p 537116
28/08/2012 24.50p 26.17p 21.32p 23.25p 1003785
24/08/2012 25.25p 25.50p 24.69p 25.25p 816241
23/08/2012 25.50p 26.90p 24.50p 24.88p 397164
22/08/2012 25.00p 25.20p 24.50p 24.75p 357147
21/08/2012 24.25p 25.00p 24.15p 24.50p 263347
20/08/2012 24.50p 26.50p 24.38p 24.63p 127767
17/08/2012 25.00p 25.75p 24.00p 25.00p 221844
16/08/2012 24.25p 25.25p 23.63p 25.25p 363451
15/08/2012 25.13p 25.90p 25.13p 25.50p 131085
14/08/2012 26.00p 26.00p 24.50p 25.00p 508777
13/08/2012 26.00p 26.00p 24.55p 25.25p 79608
10/08/2012 25.25p 25.50p 24.75p 24.75p 1482313
09/08/2012 25.25p 25.84p 25.00p 25.00p 571744
08/08/2012 25.00p 25.49p 25.00p 25.00p 122910
07/08/2012 25.00p 25.50p 24.55p 25.50p 181341
06/08/2012 25.50p 25.50p 24.55p 25.13p 66435
03/08/2012 25.00p 25.55p 24.55p 25.50p 905630
02/08/2012 24.95p 25.28p 24.88p 25.13p 26938
01/08/2012 25.75p 25.75p 25.00p 25.00p 354725
31/07/2012 25.50p 25.81p 25.38p 25.38p 69575
30/07/2012 25.23p 26.25p 25.23p 25.87p 21222
27/07/2012 25.75p 26.80p 25.25p 26.25p 1016965
26/07/2012 24.75p 25.50p 24.75p 25.50p 404263
25/07/2012 24.50p 25.25p 24.10p 25.25p 941310
24/07/2012 24.50p 25.31p 24.25p 24.50p 1279679
23/07/2012 26.00p 26.00p 24.00p 24.75p 131564
20/07/2012 26.00p 26.00p 24.50p 25.00p 1970049
19/07/2012 25.00p 25.00p 24.40p 24.88p 248896
18/07/2012 25.00p 25.00p 24.20p 24.75p 312127
17/07/2012 25.00p 25.45p 24.35p 25.25p 389355
16/07/2012 26.50p 27.50p 24.95p 25.00p 3009559
13/07/2012 25.00p 26.32p 23.61p 25.75p 3411114
12/07/2012 22.50p 25.00p 22.44p 24.25p 3648888
11/07/2012 22.00p 22.00p 20.13p 22.00p 381321
10/07/2012 20.35p 21.72p 20.35p 21.25p 49658

*Close Price adjusted for both dividends and splits