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
05/02/2010 39.50p 39.50p 37.50p 38.00p 87840
04/02/2010 41.25p 42.50p 39.26p 39.50p 68549
03/02/2010 40.50p 42.75p 40.50p 41.25p 94338
02/02/2010 38.00p 42.00p 38.00p 40.50p 62928
01/02/2010 37.00p 38.00p 36.80p 38.00p 108130
29/01/2010 37.00p 37.00p 36.50p 37.00p 304874
28/01/2010 37.00p 37.00p 36.50p 37.00p 27799
27/01/2010 39.50p 39.98p 35.25p 37.00p 180985
26/01/2010 40.00p 40.00p 39.50p 39.50p 1550
25/01/2010 40.50p 40.50p 40.00p 40.00p 44479
22/01/2010 40.75p 41.00p 39.50p 40.50p 182043
21/01/2010 42.50p 42.75p 39.75p 40.75p 154897
20/01/2010 42.50p 43.00p 41.50p 42.50p 32900
19/01/2010 44.25p 44.50p 42.25p 42.50p 310694
18/01/2010 42.25p 45.00p 42.25p 44.25p 126137
15/01/2010 44.25p 44.50p 41.37p 42.25p 242327
14/01/2010 42.00p 44.85p 41.30p 44.25p 291423
13/01/2010 38.00p 40.50p 37.60p 39.50p 365117
12/01/2010 34.75p 38.25p 34.00p 38.00p 641511
11/01/2010 32.75p 35.25p 32.50p 34.75p 308171
08/01/2010 33.00p 33.15p 31.50p 32.75p 126053
07/01/2010 32.75p 33.20p 32.25p 33.00p 269250
06/01/2010 33.00p 33.50p 32.26p 32.75p 60465
05/01/2010 33.00p 33.45p 32.25p 33.25p 175953
04/01/2010 31.25p 34.00p 31.25p 33.00p 262680
31/12/2009 31.25p 32.00p 31.25p 31.25p 60000
30/12/2009 28.75p 32.00p 28.75p 31.25p 311280
29/12/2009 28.25p 29.00p 28.00p 28.75p 1530
24/12/2009 28.25p 28.67p 28.25p 28.25p 60
23/12/2009 28.75p 28.75p 28.00p 28.25p 104185
22/12/2009 27.75p 28.75p 27.75p 28.75p 44102
21/12/2009 27.25p 27.75p 26.63p 27.75p 27000
18/12/2009 27.25p 27.25p 27.25p 27.25p 0
17/12/2009 27.00p 27.49p 26.25p 27.25p 34672
16/12/2009 27.00p 27.00p 26.00p 27.00p 26919
15/12/2009 29.25p 29.50p 26.15p 27.00p 44667
14/12/2009 30.00p 30.00p 29.25p 29.25p 13225
11/12/2009 30.00p 30.20p 30.00p 30.00p 6568
10/12/2009 30.25p 30.25p 29.62p 30.00p 55032
09/12/2009 30.25p 30.25p 30.25p 30.25p 82330
08/12/2009 30.50p 30.75p 29.13p 30.25p 1297991
07/12/2009 31.00p 31.00p 29.00p 30.50p 863796
04/12/2009 31.00p 31.25p 31.00p 31.00p 9900
03/12/2009 29.00p 32.00p 29.00p 31.00p 257235
02/12/2009 28.75p 30.00p 28.70p 29.00p 1030000
01/12/2009 29.00p 29.00p 28.65p 28.75p 13500
30/11/2009 29.00p 29.35p 28.50p 29.00p 48000
27/11/2009 26.50p 29.25p 26.25p 29.00p 742000
26/11/2009 26.75p 28.00p 26.75p 27.00p 145500
25/11/2009 26.00p 28.00p 25.25p 26.75p 317314
24/11/2009 25.50p 26.50p 24.08p 26.00p 615692
23/11/2009 27.00p 27.00p 25.00p 25.50p 302250
20/11/2009 25.75p 27.00p 25.75p 27.00p 77566
19/11/2009 26.50p 26.50p 24.90p 25.75p 60000
18/11/2009 27.25p 27.75p 26.24p 26.50p 257680
17/11/2009 26.25p 27.75p 26.20p 27.25p 244891
16/11/2009 24.00p 27.50p 24.00p 26.25p 381898
13/11/2009 23.25p 24.00p 23.25p 24.00p 231343
12/11/2009 22.75p 23.50p 22.75p 23.25p 295529
11/11/2009 23.00p 23.20p 22.50p 22.75p 64705
10/11/2009 23.50p 23.50p 23.00p 23.00p 42500
09/11/2009 23.50p 23.70p 23.50p 23.50p 613078
06/11/2009 23.50p 23.50p 22.50p 23.50p 12263800
05/11/2009 23.50p 23.50p 23.48p 23.50p 100
04/11/2009 23.75p 24.00p 23.07p 23.50p 34595
03/11/2009 24.50p 24.50p 23.10p 23.75p 17139
02/11/2009 23.50p 24.00p 23.50p 23.50p 8000
30/10/2009 23.50p 23.50p 22.15p 23.50p 8000
29/10/2009 24.00p 24.00p 23.00p 23.50p 55500
28/10/2009 24.00p 24.00p 23.00p 24.00p 20000
27/10/2009 23.75p 24.00p 24.00p 24.00p 7500
26/10/2009 23.75p 24.00p 22.50p 23.75p 34432
23/10/2009 23.75p 24.00p 23.40p 23.75p 16500
22/10/2009 23.25p 23.75p 23.25p 23.75p 96000
21/10/2009 23.00p 23.25p 23.25p 23.25p 5000
20/10/2009 23.00p 23.30p 22.10p 23.00p 11000
19/10/2009 24.00p 23.00p 22.10p 23.00p 40600
16/10/2009 24.50p 24.00p 23.65p 24.00p 7139
15/10/2009 26.00p 26.20p 23.00p 24.50p 142118
14/10/2009 24.50p 26.00p 24.50p 26.00p 146000
13/10/2009 25.50p 24.80p 24.00p 24.50p 9300
12/10/2009 26.00p 25.50p 25.00p 25.50p 22245
09/10/2009 26.00p 26.00p 25.75p 26.00p 5818
08/10/2009 26.00p 26.00p 25.00p 26.00p 16521
07/10/2009 26.00p 26.00p 25.00p 26.00p 180370
06/10/2009 25.50p 25.96p 24.00p 26.00p 172202
05/10/2009 25.00p 26.00p 25.00p 25.50p 97190
02/10/2009 24.50p 25.24p 24.80p 25.00p 20442
01/10/2009 23.50p 24.50p 23.50p 24.50p 72704
30/09/2009 23.50p 23.50p 21.50p 23.50p 78000
29/09/2009 23.25p 23.00p 23.00p 23.50p 15000
28/09/2009 23.25p 23.25p 23.00p 23.25p 171962
25/09/2009 23.50p 23.25p 23.00p 23.25p 13797
24/09/2009 23.50p 23.50p 23.50p 23.50p 0
23/09/2009 24.50p 24.24p 23.00p 23.50p 15190
22/09/2009 25.00p 24.50p 23.00p 24.50p 22077
21/09/2009 25.25p 25.00p 24.00p 25.00p 24000

*Close Price adjusted for both dividends and splits