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
21/09/2011 26.75p 26.75p 25.50p 26.00p 247567
20/09/2011 28.00p 28.00p 26.50p 26.75p 227379
19/09/2011 27.00p 27.00p 26.51p 27.00p 25433
16/09/2011 27.25p 27.25p 26.55p 27.00p 100076
15/09/2011 26.25p 28.50p 26.25p 27.25p 848571
14/09/2011 26.25p 26.37p 26.10p 26.25p 128115
13/09/2011 26.50p 26.50p 26.00p 26.25p 218672
12/09/2011 25.25p 26.50p 25.25p 26.50p 48878
09/09/2011 25.25p 26.00p 25.25p 25.25p 154850
08/09/2011 25.00p 26.00p 24.85p 25.25p 115360
07/09/2011 25.50p 25.57p 24.85p 25.00p 100992
06/09/2011 24.63p 25.80p 24.25p 25.50p 811885
05/09/2011 25.25p 25.25p 24.51p 24.63p 137237
02/09/2011 25.50p 25.50p 25.00p 25.25p 271883
01/09/2011 25.25p 25.50p 25.00p 25.50p 183488
31/08/2011 26.75p 27.00p 24.00p 25.25p 410611
30/08/2011 28.00p 28.00p 26.25p 27.00p 76339
26/08/2011 28.00p 28.00p 27.50p 28.00p 15644
25/08/2011 28.00p 28.04p 27.25p 28.00p 44965
24/08/2011 27.75p 28.08p 27.51p 28.00p 123350
23/08/2011 27.75p 27.90p 27.75p 27.75p 32564
22/08/2011 28.00p 28.00p 27.75p 27.75p 16080
19/08/2011 27.75p 28.00p 27.75p 28.00p 16000
18/08/2011 29.00p 29.00p 27.02p 27.75p 33076
17/08/2011 29.00p 29.02p 28.99p 29.00p 57594
16/08/2011 29.50p 29.50p 28.00p 29.00p 47630
15/08/2011 28.75p 29.75p 28.75p 29.50p 93504
12/08/2011 27.50p 28.75p 27.30p 28.75p 358903
11/08/2011 27.00p 29.25p 26.82p 27.50p 333754
10/08/2011 27.75p 28.00p 26.50p 27.00p 285590
09/08/2011 27.25p 27.75p 26.50p 27.75p 218729
08/08/2011 28.00p 28.40p 26.50p 27.25p 104519
05/08/2011 30.00p 30.00p 27.50p 28.00p 99127
04/08/2011 31.25p 31.25p 29.50p 30.00p 128193
03/08/2011 31.75p 31.75p 30.75p 31.25p 122725
02/08/2011 33.25p 33.25p 31.60p 31.75p 49243
01/08/2011 33.00p 33.25p 32.50p 33.25p 45200
29/07/2011 33.25p 33.25p 32.50p 33.00p 27890
28/07/2011 33.75p 33.75p 32.76p 33.25p 23297
27/07/2011 33.75p 33.78p 33.55p 33.75p 41767
26/07/2011 33.75p 34.04p 33.65p 33.75p 25461
25/07/2011 34.00p 34.22p 33.75p 33.75p 159078
22/07/2011 34.00p 34.40p 33.51p 34.00p 167205
21/07/2011 34.00p 34.50p 33.50p 34.00p 214842
20/07/2011 34.00p 34.11p 34.00p 34.00p 83503
19/07/2011 34.00p 35.00p 33.10p 34.00p 297260
18/07/2011 32.75p 33.02p 32.00p 32.75p 102089
15/07/2011 33.25p 33.25p 32.50p 33.00p 28678
14/07/2011 33.50p 33.50p 32.01p 33.25p 7768
13/07/2011 34.25p 34.25p 33.00p 33.50p 62064
12/07/2011 35.25p 35.30p 33.50p 34.25p 189484
11/07/2011 35.25p 35.48p 35.08p 35.25p 29327
08/07/2011 35.25p 36.00p 35.20p 35.25p 161235
07/07/2011 37.00p 37.60p 35.12p 35.25p 555317
06/07/2011 35.50p 35.85p 35.10p 35.50p 160077
05/07/2011 35.50p 36.00p 35.50p 35.50p 116660
04/07/2011 35.50p 36.00p 35.15p 35.50p 143847
01/07/2011 36.00p 36.37p 35.10p 35.50p 158668
30/06/2011 38.50p 38.99p 35.00p 36.00p 284482
29/06/2011 34.75p 35.00p 34.15p 34.50p 80973
28/06/2011 35.00p 35.50p 34.50p 34.75p 37576
27/06/2011 35.00p 35.29p 34.07p 35.00p 139967
24/06/2011 30.75p 37.00p 30.50p 35.00p 687761
23/06/2011 31.50p 32.40p 30.00p 30.50p 716179
22/06/2011 33.88p 33.91p 28.50p 30.75p 1719815
21/06/2011 36.50p 36.50p 33.00p 33.88p 359715
20/06/2011 36.75p 36.75p 36.00p 36.05p 16910
17/06/2011 37.75p 38.00p 36.10p 36.75p 707542
16/06/2011 39.25p 39.25p 37.75p 37.75p 78460
15/06/2011 39.00p 40.00p 38.73p 39.25p 76487
14/06/2011 39.00p 39.50p 38.30p 39.00p 33398
13/06/2011 38.50p 39.18p 38.15p 39.00p 41567
10/06/2011 39.25p 39.25p 38.15p 38.50p 230120
09/06/2011 39.25p 39.50p 38.57p 39.25p 350993
08/06/2011 40.00p 40.00p 38.57p 39.00p 94036
07/06/2011 40.25p 40.25p 39.50p 40.00p 39375
06/06/2011 40.00p 40.75p 38.02p 40.25p 84790
03/06/2011 40.00p 41.00p 37.28p 40.00p 59909
02/06/2011 40.50p 40.50p 39.50p 40.00p 158321
01/06/2011 40.50p 42.00p 40.00p 40.50p 95170
31/05/2011 42.00p 42.26p 39.25p 40.50p 488454
27/05/2011 43.00p 44.00p 41.15p 42.00p 170775
26/05/2011 43.50p 44.00p 41.08p 43.00p 219856
25/05/2011 43.50p 43.80p 43.50p 43.50p 63911
24/05/2011 45.50p 45.50p 40.00p 43.50p 94749
23/05/2011 45.50p 45.50p 45.00p 45.50p 61000
20/05/2011 45.50p 46.00p 44.91p 45.50p 163107
19/05/2011 45.50p 45.75p 45.01p 45.50p 112832
18/05/2011 45.00p 46.25p 44.91p 45.50p 604291
17/05/2011 45.25p 45.38p 44.55p 45.00p 112881
16/05/2011 45.50p 45.54p 44.55p 45.25p 69936
13/05/2011 45.25p 46.00p 44.72p 45.50p 56242
12/05/2011 45.00p 45.40p 44.30p 45.25p 14000
11/05/2011 45.75p 46.50p 44.30p 45.00p 228557
10/05/2011 45.75p 46.00p 44.50p 45.75p 1742504
09/05/2011 45.75p 46.47p 44.75p 45.75p 58723
06/05/2011 47.13p 47.50p 44.00p 45.75p 159494
05/05/2011 47.13p 47.29p 46.00p 47.13p 181244
04/05/2011 47.50p 47.50p 46.50p 47.13p 274204
03/05/2011 48.00p 49.00p 46.35p 47.50p 414895
28/04/2011 49.00p 49.00p 47.12p 48.00p 117238
27/04/2011 49.50p 49.50p 47.00p 49.00p 102172
26/04/2011 50.00p 50.70p 49.00p 49.50p 79804
21/04/2011 50.25p 50.49p 49.02p 50.00p 482435
20/04/2011 50.00p 50.59p 50.00p 50.25p 15667
19/04/2011 50.00p 50.59p 49.02p 50.00p 169657
18/04/2011 51.25p 51.42p 49.02p 50.00p 80644
15/04/2011 51.00p 51.50p 50.75p 51.25p 229017
14/04/2011 51.50p 51.90p 50.50p 51.00p 169580
13/04/2011 51.00p 53.95p 50.10p 51.50p 535512
12/04/2011 52.00p 52.00p 49.18p 50.50p 166492
11/04/2011 52.13p 52.40p 51.55p 52.00p 231315
08/04/2011 51.75p 52.56p 51.02p 52.13p 322716
07/04/2011 52.50p 52.89p 51.50p 51.75p 326138
06/04/2011 51.00p 53.00p 51.00p 52.50p 759100
05/04/2011 52.50p 52.95p 49.25p 51.00p 387733
04/04/2011 53.00p 53.58p 52.00p 52.50p 310453
01/04/2011 53.00p 54.00p 52.43p 53.00p 1222876
31/03/2011 52.00p 54.00p 52.00p 52.63p 1025086
30/03/2011 49.50p 53.00p 48.00p 52.00p 1687291
29/03/2011 49.50p 50.67p 48.90p 49.50p 44343
28/03/2011 48.75p 50.40p 48.03p 49.50p 129794
25/03/2011 48.50p 50.10p 47.50p 48.75p 213785
24/03/2011 47.50p 48.48p 47.30p 47.75p 86247
23/03/2011 47.50p 48.30p 46.82p 47.50p 112416
22/03/2011 47.50p 48.50p 46.75p 47.50p 2030870
21/03/2011 46.00p 47.93p 46.00p 47.25p 134978
18/03/2011 46.00p 46.75p 45.35p 46.00p 161039
17/03/2011 46.25p 46.65p 45.50p 46.00p 1061860
16/03/2011 46.13p 46.74p 45.41p 46.25p 180897
15/03/2011 47.50p 47.50p 41.10p 46.13p 525409
14/03/2011 47.50p 49.00p 45.50p 47.75p 294746
11/03/2011 50.00p 50.70p 47.00p 47.50p 180802
10/03/2011 51.50p 52.00p 49.00p 50.50p 756818
09/03/2011 52.50p 53.46p 51.88p 52.25p 49348
08/03/2011 54.37p 54.49p 51.50p 52.50p 340550
07/03/2011 54.00p 56.00p 53.58p 54.37p 682085
04/03/2011 51.00p 55.75p 50.25p 54.00p 2156248
03/03/2011 50.50p 52.00p 50.00p 51.00p 1171048
02/03/2011 49.00p 48.76p 46.34p 47.50p 235782
01/03/2011 49.75p 50.13p 46.00p 49.00p 298419
28/02/2011 52.63p 53.00p 49.00p 50.00p 130474
25/02/2011 53.50p 54.50p 51.75p 52.63p 56469
24/02/2011 52.25p 53.50p 51.50p 53.50p 24766
23/02/2011 54.75p 54.68p 51.25p 52.25p 100160
22/02/2011 55.00p 55.50p 54.00p 54.75p 2837991
21/02/2011 55.25p 55.50p 54.87p 55.00p 271401
18/02/2011 55.25p 56.00p 54.25p 55.25p 470794
17/02/2011 56.50p 56.54p 55.25p 55.50p 184887
16/02/2011 55.75p 56.85p 56.00p 56.50p 134661
15/02/2011 55.25p 56.00p 55.00p 55.75p 633346
14/02/2011 54.50p 55.93p 54.72p 55.25p 262259
11/02/2011 52.70p 55.00p 52.50p 54.50p 474012
10/02/2011 53.20p 53.90p 51.50p 52.50p 99013
09/02/2011 53.50p 54.25p 52.17p 53.75p 405258
08/02/2011 55.00p 55.00p 54.00p 54.25p 262503
07/02/2011 56.50p 56.50p 53.00p 54.25p 617437
04/02/2011 58.15p 58.15p 57.10p 58.00p 42155
03/02/2011 57.04p 58.19p 57.04p 58.00p 47560
02/02/2011 58.00p 58.50p 57.00p 58.00p 80181
01/02/2011 59.50p 59.65p 57.00p 58.00p 76435
31/01/2011 61.00p 61.00p 58.00p 59.50p 61877
28/01/2011 61.00p 61.00p 60.00p 61.00p 57137
27/01/2011 60.50p 61.00p 60.00p 61.00p 30319
26/01/2011 61.00p 62.00p 59.13p 60.50p 80463
25/01/2011 61.75p 61.87p 57.08p 59.00p 308135
24/01/2011 66.50p 66.50p 60.00p 61.75p 258584
21/01/2011 68.50p 68.50p 65.00p 66.50p 84297
20/01/2011 69.00p 69.00p 67.00p 68.50p 55085
19/01/2011 69.00p 70.50p 68.00p 69.00p 48363
18/01/2011 69.00p 69.40p 65.00p 69.00p 78730
17/01/2011 71.20p 71.20p 68.45p 69.50p 41757
14/01/2011 70.15p 71.00p 69.50p 71.00p 16079
13/01/2011 72.00p 72.00p 70.50p 70.75p 129022
12/01/2011 74.30p 74.30p 72.50p 72.50p 172857
11/01/2011 74.00p 76.70p 73.00p 74.00p 239075
10/01/2011 66.50p 76.50p 65.30p 72.50p 240319
07/01/2011 68.75p 68.75p 65.00p 66.50p 119750
06/01/2011 70.50p 70.50p 67.50p 68.75p 110286
05/01/2011 73.00p 73.50p 70.00p 70.50p 261052
04/01/2011 71.00p 73.50p 71.00p 73.00p 339874
31/12/2010 70.50p 72.00p 70.50p 70.50p 239250
30/12/2010 70.50p 72.00p 70.00p 70.50p 210491
29/12/2010 70.00p 72.00p 69.88p 70.50p 200524
24/12/2010 70.00p 71.50p 69.80p 70.00p 140679
23/12/2010 67.50p 71.00p 66.00p 70.00p 231503
22/12/2010 67.50p 67.65p 66.05p 67.00p 164022
21/12/2010 68.00p 68.00p 67.00p 68.00p 46310
20/12/2010 68.00p 68.98p 67.00p 68.00p 67446
17/12/2010 72.00p 72.00p 67.00p 68.00p 197223
16/12/2010 72.50p 73.75p 71.00p 72.00p 119321
15/12/2010 72.50p 74.00p 72.20p 72.50p 114398
14/12/2010 71.50p 73.75p 70.50p 72.50p 640837
13/12/2010 65.00p 72.00p 64.00p 71.50p 364631
10/12/2010 61.50p 66.00p 61.00p 64.50p 300200
09/12/2010 61.50p 63.00p 61.26p 61.50p 127509
08/12/2010 61.50p 63.00p 61.20p 61.50p 253463
07/12/2010 56.00p 63.00p 55.60p 61.50p 964753
06/12/2010 52.50p 56.90p 52.50p 56.00p 1259541
03/12/2010 51.00p 52.00p 50.50p 51.00p 79377

*Close Price adjusted for both dividends and splits