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
19/11/2010 51.25p 51.80p 49.00p 51.00p 147531
18/11/2010 50.00p 52.00p 50.00p 51.25p 157342
17/11/2010 48.75p 50.00p 47.61p 50.00p 78699
16/11/2010 51.50p 51.50p 48.00p 48.75p 48317
15/11/2010 52.50p 53.40p 50.00p 51.50p 180012
12/11/2010 48.50p 51.00p 48.25p 49.75p 223684
11/11/2010 48.50p 49.00p 47.95p 48.50p 192876
10/11/2010 47.75p 48.85p 47.65p 48.50p 392019
09/11/2010 47.50p 52.00p 47.46p 47.75p 841481
08/11/2010 46.75p 47.50p 46.75p 47.50p 201100
05/11/2010 47.00p 47.60p 46.25p 46.50p 407767
04/11/2010 48.00p 48.00p 45.00p 46.50p 98798
03/11/2010 49.25p 49.25p 48.00p 48.50p 114661
02/11/2010 49.50p 50.70p 48.00p 49.25p 125525
01/11/2010 48.75p 48.84p 47.50p 48.50p 61478
29/10/2010 49.25p 49.37p 48.00p 48.75p 56993
28/10/2010 49.00p 49.55p 48.75p 49.25p 84303
27/10/2010 49.50p 49.50p 48.00p 49.00p 25992
26/10/2010 49.50p 49.50p 49.00p 49.50p 6105
25/10/2010 49.25p 49.60p 49.00p 49.50p 159548
22/10/2010 49.25p 49.30p 49.25p 49.25p 16301
21/10/2010 48.75p 49.40p 48.15p 49.25p 46789
20/10/2010 49.50p 49.50p 48.00p 48.75p 361388
19/10/2010 50.25p 50.52p 49.50p 49.75p 336021
18/10/2010 49.50p 51.50p 49.50p 50.25p 117236
15/10/2010 48.25p 49.50p 47.00p 49.00p 160876
14/10/2010 48.50p 49.20p 48.00p 48.75p 126566
13/10/2010 48.50p 49.20p 48.00p 48.50p 48579
12/10/2010 49.50p 49.50p 48.00p 48.50p 50764
11/10/2010 50.75p 50.75p 49.19p 49.50p 104478
08/10/2010 49.75p 51.90p 49.75p 50.75p 540650
07/10/2010 49.25p 49.90p 48.65p 49.50p 21321
06/10/2010 51.75p 52.35p 48.55p 49.25p 139914
05/10/2010 49.25p 52.50p 49.25p 51.75p 445945
04/10/2010 45.50p 51.00p 45.00p 49.25p 487953
01/10/2010 45.00p 45.50p 42.50p 45.50p 1280624
30/09/2010 45.00p 45.75p 44.00p 45.00p 71660
29/09/2010 44.75p 45.00p 44.00p 45.00p 1096331
28/09/2010 43.50p 45.40p 43.30p 44.75p 783811
27/09/2010 42.00p 44.00p 41.78p 43.50p 362147
24/09/2010 41.75p 42.25p 41.50p 42.00p 419536
23/09/2010 42.25p 42.25p 41.50p 41.75p 133723
22/09/2010 42.50p 43.00p 41.50p 42.25p 197912
21/09/2010 42.25p 43.00p 42.00p 42.50p 213712
20/09/2010 43.00p 43.00p 41.00p 42.25p 82342
17/09/2010 43.75p 43.75p 42.00p 43.00p 330660
16/09/2010 43.50p 43.90p 43.00p 43.75p 265188
15/09/2010 44.00p 44.50p 43.50p 43.50p 88589
14/09/2010 39.75p 47.00p 39.50p 44.00p 771251
13/09/2010 38.00p 40.27p 38.00p 39.75p 745208
10/09/2010 38.25p 38.50p 38.00p 38.00p 53973
09/09/2010 38.25p 38.50p 38.11p 38.25p 88135
08/09/2010 38.25p 38.25p 37.75p 38.25p 152000
07/09/2010 38.50p 39.00p 38.00p 38.25p 201393
06/09/2010 39.00p 39.90p 38.60p 39.00p 54663
03/09/2010 37.25p 39.60p 37.00p 39.00p 316392
02/09/2010 37.25p 38.00p 37.02p 37.25p 15700
01/09/2010 36.50p 37.75p 36.50p 37.25p 110535
31/08/2010 36.25p 37.00p 36.25p 36.50p 376757
27/08/2010 37.75p 38.50p 36.10p 36.25p 262090
26/08/2010 37.75p 37.75p 37.75p 37.75p 0
25/08/2010 37.75p 37.75p 37.27p 37.75p 5000
24/08/2010 38.50p 38.50p 37.50p 37.75p 29111
23/08/2010 38.75p 38.75p 38.00p 38.50p 62171
20/08/2010 39.00p 39.27p 38.50p 38.75p 6094
19/08/2010 38.75p 40.00p 38.50p 39.00p 55771
18/08/2010 36.75p 40.00p 36.75p 38.75p 212608
17/08/2010 36.75p 36.75p 36.55p 36.75p 2450
16/08/2010 36.50p 37.50p 36.50p 36.75p 92587
13/08/2010 36.50p 36.50p 36.50p 36.50p 4513
12/08/2010 36.50p 37.25p 35.50p 36.50p 94675
11/08/2010 38.00p 38.00p 36.00p 36.50p 67166
10/08/2010 38.75p 38.75p 38.00p 38.00p 23610
09/08/2010 38.75p 38.82p 38.00p 38.75p 41278
06/08/2010 38.50p 38.94p 38.50p 38.75p 16421
05/08/2010 38.75p 38.75p 38.00p 38.50p 17000
04/08/2010 38.75p 38.94p 38.75p 38.75p 2421
03/08/2010 39.50p 39.50p 38.00p 38.75p 81459
02/08/2010 39.50p 39.65p 38.50p 39.50p 58342
30/07/2010 40.00p 40.00p 39.00p 39.50p 63835
29/07/2010 40.00p 40.00p 39.00p 40.00p 35000
28/07/2010 41.00p 41.00p 40.00p 40.00p 12200
27/07/2010 41.00p 41.48p 40.00p 41.00p 18987
26/07/2010 41.50p 41.50p 41.00p 41.00p 38000
23/07/2010 41.50p 41.93p 41.50p 41.50p 26420
22/07/2010 41.50p 41.93p 41.20p 41.50p 10234
21/07/2010 41.50p 41.95p 41.10p 41.50p 34715
20/07/2010 41.50p 41.95p 41.10p 41.50p 7500
19/07/2010 41.50p 42.00p 41.00p 41.50p 23025
16/07/2010 41.75p 42.30p 41.00p 41.50p 274672
15/07/2010 41.75p 42.35p 41.75p 41.75p 4722
14/07/2010 42.00p 42.00p 41.75p 41.75p 70000
13/07/2010 42.00p 42.75p 42.00p 42.00p 7310
12/07/2010 42.00p 43.00p 41.26p 42.00p 27703
09/07/2010 42.25p 42.25p 41.50p 42.00p 75000
08/07/2010 41.00p 43.00p 40.50p 42.25p 118266
07/07/2010 39.50p 41.87p 39.50p 41.00p 41214
06/07/2010 39.50p 40.25p 38.90p 39.50p 3740
05/07/2010 39.50p 40.50p 38.50p 39.50p 10329
02/07/2010 38.50p 39.88p 38.30p 39.50p 76427
01/07/2010 40.75p 40.75p 37.50p 38.50p 36399
30/06/2010 41.00p 41.95p 40.50p 40.75p 142879
29/06/2010 41.00p 41.75p 40.50p 41.00p 37600
28/06/2010 41.00p 42.00p 40.50p 41.00p 116900
25/06/2010 42.50p 42.50p 40.50p 41.00p 42151
24/06/2010 43.00p 43.00p 42.00p 42.50p 23000
23/06/2010 43.00p 43.50p 41.92p 43.00p 37622
22/06/2010 44.00p 44.90p 42.00p 43.00p 118304
21/06/2010 40.50p 41.20p 40.15p 41.00p 74364
18/06/2010 42.75p 42.75p 39.35p 40.50p 167656
17/06/2010 43.50p 44.50p 43.25p 43.25p 367909
16/06/2010 44.50p 44.50p 42.50p 43.50p 34638
15/06/2010 43.00p 44.25p 43.00p 44.25p 37891
14/06/2010 45.75p 45.75p 39.00p 42.50p 109918
11/06/2010 47.00p 47.70p 45.00p 45.75p 66119
10/06/2010 47.00p 47.75p 46.00p 47.00p 29251
09/06/2010 47.00p 47.27p 46.10p 47.00p 78565
08/06/2010 48.25p 48.45p 46.10p 47.00p 30623
07/06/2010 48.25p 48.45p 47.50p 48.25p 27190
04/06/2010 48.00p 48.50p 47.10p 48.25p 66021
03/06/2010 47.75p 48.00p 47.00p 48.00p 20841
02/06/2010 49.00p 49.00p 47.50p 47.75p 36292
01/06/2010 48.25p 49.60p 46.00p 49.00p 99819
28/05/2010 47.75p 48.25p 47.23p 47.75p 99988
27/05/2010 47.50p 48.00p 46.50p 47.75p 35860
26/05/2010 48.00p 49.00p 46.50p 47.50p 31168
25/05/2010 49.75p 49.75p 47.00p 48.00p 90477
24/05/2010 49.25p 52.00p 49.00p 49.75p 196427
21/05/2010 50.00p 50.60p 48.95p 49.25p 42989
20/05/2010 49.25p 50.00p 49.25p 50.00p 51741
19/05/2010 49.50p 49.75p 48.50p 49.25p 103939
18/05/2010 52.50p 53.25p 49.50p 49.50p 260076
17/05/2010 42.75p 50.00p 41.40p 49.00p 350388
14/05/2010 40.00p 40.55p 39.50p 40.00p 243650
13/05/2010 40.50p 40.80p 39.50p 40.00p 88481
12/05/2010 41.00p 41.00p 40.00p 40.50p 83460
11/05/2010 43.00p 43.00p 39.00p 41.00p 530882
10/05/2010 43.50p 43.65p 42.00p 43.00p 60672
07/05/2010 44.50p 44.50p 43.13p 43.50p 53514
06/05/2010 45.00p 45.50p 44.00p 44.50p 240369
05/05/2010 46.00p 46.25p 45.50p 45.75p 32393
04/05/2010 45.75p 46.95p 45.50p 46.00p 107179
30/04/2010 45.50p 46.50p 45.05p 45.75p 16231
29/04/2010 45.50p 46.25p 45.00p 45.50p 78880
28/04/2010 45.75p 46.50p 43.00p 45.50p 273076
27/04/2010 47.00p 47.00p 45.00p 45.75p 69524
26/04/2010 47.50p 47.60p 47.00p 47.00p 31152
23/04/2010 48.00p 48.00p 47.00p 47.50p 52416
22/04/2010 48.75p 49.00p 47.25p 48.00p 72505
21/04/2010 49.75p 50.50p 48.50p 49.00p 262502
20/04/2010 46.75p 51.00p 46.50p 49.75p 182299
19/04/2010 46.25p 46.75p 45.50p 46.75p 142365
16/04/2010 46.50p 46.50p 45.52p 46.25p 306235
15/04/2010 47.25p 48.00p 45.12p 46.50p 162932
14/04/2010 49.25p 49.50p 45.50p 47.25p 662817
13/04/2010 53.00p 53.00p 48.00p 49.75p 261408
12/04/2010 50.50p 53.00p 50.38p 53.00p 282225
09/04/2010 47.25p 51.00p 47.06p 50.50p 505061
08/04/2010 54.50p 54.50p 47.00p 47.25p 892245
07/04/2010 55.25p 55.40p 54.00p 54.50p 78429
06/04/2010 56.00p 56.00p 54.50p 55.25p 81343
01/04/2010 58.00p 58.00p 55.00p 56.00p 65513
31/03/2010 57.50p 58.60p 56.00p 58.00p 24814
30/03/2010 58.25p 59.25p 57.50p 57.50p 576928
29/03/2010 58.00p 58.32p 57.00p 58.25p 96885
26/03/2010 57.25p 58.75p 56.95p 58.00p 92402
25/03/2010 56.75p 57.25p 56.00p 57.25p 76423
24/03/2010 57.25p 57.25p 56.00p 56.75p 67801
23/03/2010 58.50p 58.50p 56.50p 57.25p 65595
22/03/2010 60.50p 60.90p 58.00p 58.50p 225724
19/03/2010 58.00p 61.37p 58.00p 60.50p 1128401
18/03/2010 55.25p 59.00p 55.25p 58.00p 762799
17/03/2010 55.75p 56.25p 54.50p 55.00p 291358
16/03/2010 57.00p 57.20p 53.50p 55.75p 212327
15/03/2010 56.25p 57.50p 56.25p 57.00p 164778
12/03/2010 55.00p 56.80p 55.00p 56.25p 152962
11/03/2010 57.00p 57.25p 52.50p 55.00p 341591
10/03/2010 58.75p 60.75p 57.00p 57.50p 443249
09/03/2010 57.00p 59.40p 56.00p 57.75p 593521
08/03/2010 48.50p 53.99p 47.00p 53.50p 1119889
05/03/2010 43.50p 46.75p 43.50p 46.00p 108026
04/03/2010 43.75p 44.50p 43.38p 43.50p 150497
03/03/2010 44.50p 44.90p 43.30p 43.75p 76699
02/03/2010 46.00p 46.00p 44.25p 44.50p 33885
01/03/2010 46.75p 46.75p 45.50p 46.00p 24634
26/02/2010 46.25p 47.50p 45.75p 46.75p 115479
25/02/2010 46.00p 47.50p 46.00p 46.25p 62272
24/02/2010 45.00p 46.85p 45.00p 46.00p 236217
23/02/2010 45.00p 46.02p 44.00p 45.00p 358235
22/02/2010 42.00p 45.50p 42.00p 45.00p 170355
19/02/2010 39.00p 43.00p 39.00p 42.00p 54014
18/02/2010 39.00p 40.00p 38.55p 39.00p 287000
17/02/2010 39.50p 39.50p 39.00p 39.00p 60000
16/02/2010 39.50p 39.50p 39.50p 39.50p 0
15/02/2010 40.00p 40.00p 39.25p 39.50p 159333
12/02/2010 40.50p 40.95p 39.00p 40.00p 68307
11/02/2010 40.50p 40.50p 40.50p 40.50p 0
10/02/2010 39.50p 40.80p 39.50p 40.50p 10433
09/02/2010 41.50p 41.50p 38.50p 38.50p 35500
08/02/2010 40.50p 41.50p 40.50p 41.50p 47487

*Close Price adjusted for both dividends and splits