Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Chaarat Gold Holdings Ltd. (DI) (CGH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 8.55p | 9.70p | 8.36p | 9.13p | 38462 |
| 19/07/2023 | 8.55p | 9.00p | 8.05p | 8.48p | 79631 |
| 18/07/2023 | 8.45p | 8.95p | 8.10p | 8.75p | 53526 |
| 17/07/2023 | 8.80p | 9.50p | 8.50p | 8.65p | 122213 |
| 14/07/2023 | 8.60p | 9.50p | 8.25p | 8.63p | 15674 |
| 13/07/2023 | 8.70p | 9.50p | 8.05p | 8.38p | 176487 |
| 12/07/2023 | 8.80p | 10.00p | 8.26p | 8.38p | 2802 |
| 11/07/2023 | 8.70p | 9.00p | 8.10p | 8.63p | 9637 |
| 10/07/2023 | 8.45p | 9.01p | 8.43p | 8.48p | 1299341 |
| 07/07/2023 | 9.00p | 9.50p | 8.45p | 8.50p | 567632 |
| 06/07/2023 | 9.10p | 8.93p | 8.78p | 8.78p | 0 |
| 05/07/2023 | 9.10p | 10.00p | 8.93p | 8.93p | 111 |
| 04/07/2023 | 9.10p | 10.00p | 8.90p | 9.50p | 173225 |
| 03/07/2023 | 8.50p | 9.65p | 8.50p | 8.78p | 98438 |
| 30/06/2023 | 9.50p | 10.00p | 8.55p | 8.78p | 16573 |
| 29/06/2023 | 8.80p | 10.00p | 8.58p | 9.28p | 5892 |
| 28/06/2023 | 8.55p | 9.00p | 8.55p | 9.00p | 185696 |
| 27/06/2023 | 9.45p | 9.45p | 8.55p | 8.95p | 32187 |
| 26/06/2023 | 9.05p | 9.95p | 8.80p | 8.88p | 374784 |
| 23/06/2023 | 9.70p | 11.00p | 9.53p | 9.75p | 19458 |
| 22/06/2023 | 9.70p | 10.71p | 9.00p | 9.53p | 20515 |
| 21/06/2023 | 9.70p | 11.00p | 9.00p | 10.25p | 2213 |
| 20/06/2023 | 9.60p | 10.00p | 9.50p | 9.70p | 93991 |
| 19/06/2023 | 9.60p | 11.00p | 9.80p | 10.25p | 1591 |
| 16/06/2023 | 9.60p | 10.00p | 9.00p | 9.78p | 570168 |
| 15/06/2023 | 9.80p | 10.00p | 8.50p | 9.78p | 791975 |
| 14/06/2023 | 12.00p | 11.55p | 11.00p | 11.55p | 10886 |
| 13/06/2023 | 12.00p | 12.00p | 11.00p | 11.50p | 71312 |
| 12/06/2023 | 11.50p | 11.52p | 10.80p | 11.50p | 1669825 |
| 09/06/2023 | 10.80p | 11.35p | 10.40p | 11.35p | 40157 |
| 08/06/2023 | 11.00p | 10.95p | 10.66p | 10.95p | 46796 |
| 07/06/2023 | 11.00p | 11.20p | 10.70p | 10.95p | 564332 |
| 06/06/2023 | 11.20p | 11.20p | 10.60p | 11.00p | 178469 |
| 05/06/2023 | 10.80p | 11.20p | 10.30p | 11.00p | 99937 |
| 02/06/2023 | 11.20p | 12.00p | 10.50p | 10.70p | 778559 |
| 01/06/2023 | 11.10p | 12.58p | 10.90p | 11.00p | 530954 |
| 31/05/2023 | 11.00p | 11.20p | 11.00p | 11.20p | 761572 |
| 30/05/2023 | 10.60p | 11.90p | 10.50p | 11.50p | 170887 |
| 26/05/2023 | 11.00p | 11.10p | 10.70p | 11.00p | 644042 |
| 25/05/2023 | 11.10p | 11.80p | 11.00p | 11.20p | 771128 |
| 24/05/2023 | 11.00p | 12.00p | 11.00p | 11.10p | 1809660 |
| 23/05/2023 | 12.10p | 12.10p | 10.76p | 11.50p | 231067 |
| 22/05/2023 | 10.40p | 12.40p | 10.10p | 11.85p | 807657 |
| 19/05/2023 | 10.60p | 11.90p | 10.10p | 10.60p | 1029222 |
| 18/05/2023 | 12.70p | 12.70p | 10.30p | 10.40p | 944254 |
| 17/05/2023 | 15.00p | 16.40p | 11.20p | 11.30p | 6463904 |
| 16/05/2023 | 9.50p | 9.25p | 8.83p | 8.83p | 11381 |
| 15/05/2023 | 9.50p | 10.00p | 8.96p | 9.25p | 110946 |
| 12/05/2023 | 9.65p | 9.95p | 9.05p | 9.58p | 435102 |
| 11/05/2023 | 9.50p | 9.63p | 9.25p | 9.50p | 286715 |
| 10/05/2023 | 9.00p | 9.50p | 9.00p | 9.50p | 377175 |
| 09/05/2023 | 9.00p | 9.85p | 8.60p | 9.33p | 658633 |
| 05/05/2023 | 7.95p | 10.50p | 7.75p | 9.00p | 2750083 |
| 04/05/2023 | 7.30p | 8.00p | 7.12p | 7.80p | 793159 |
| 03/05/2023 | 8.15p | 8.70p | 7.00p | 7.45p | 1256675 |
| 02/05/2023 | 8.05p | 9.50p | 8.00p | 8.00p | 552338 |
| 28/04/2023 | 8.85p | 9.95p | 8.04p | 8.13p | 653755 |
| 27/04/2023 | 10.50p | 10.50p | 8.00p | 8.65p | 756351 |
| 26/04/2023 | 10.30p | 10.50p | 9.50p | 10.15p | 106871 |
| 25/04/2023 | 12.10p | 12.80p | 9.51p | 10.15p | 496564 |
| 24/04/2023 | 10.70p | 12.80p | 9.00p | 12.15p | 317540 |
| 21/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 19/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 18/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 12/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 11/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 05/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 04/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/04/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 31/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 30/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 29/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 27/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 22/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 21/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 15/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 10/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 08/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 07/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 02/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 01/03/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 27/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 22/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 21/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 15/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 10/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 08/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 07/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 02/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 01/02/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 31/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 30/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 27/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 26/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 25/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 19/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 18/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 12/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 11/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 10/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 05/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 04/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/01/2023 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 30/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 29/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 22/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 21/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 20/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 19/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 15/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 13/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 12/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 08/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 07/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 06/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 05/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 02/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 01/12/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 30/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 29/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 25/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 23/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 22/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 21/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 18/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 17/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 16/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 15/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 14/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 11/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 10/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 09/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 08/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 07/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 04/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 03/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 02/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 01/11/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 31/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 28/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 27/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 26/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 25/10/2022 | 10.55p | 10.90p | 10.90p | 10.90p | 0 |
| 24/10/2022 | 10.55p | 11.00p | 10.55p | 10.90p | 28647 |
| 21/10/2022 | 11.15p | 11.17p | 10.68p | 10.85p | 5709 |
| 20/10/2022 | 11.60p | 11.45p | 10.85p | 10.85p | 2821 |
| 19/10/2022 | 11.60p | 11.84p | 11.10p | 11.10p | 146054 |
| 18/10/2022 | 10.80p | 11.95p | 10.05p | 11.28p | 96466 |
| 17/10/2022 | 11.35p | 11.58p | 10.08p | 10.53p | 194979 |
| 14/10/2022 | 10.30p | 11.35p | 10.75p | 10.75p | 8 |
| 13/10/2022 | 10.30p | 10.78p | 10.10p | 10.78p | 89283 |
| 12/10/2022 | 10.80p | 11.00p | 10.34p | 10.34p | 243 |
| 11/10/2022 | 11.00p | 11.00p | 10.07p | 10.49p | 4988 |
| 10/10/2022 | 10.25p | 10.95p | 10.69p | 10.69p | 1000 |
| 07/10/2022 | 10.25p | 10.99p | 10.25p | 10.88p | 150529 |
| 06/10/2022 | 10.75p | 11.45p | 10.45p | 10.63p | 201121 |
| 05/10/2022 | 10.50p | 10.58p | 9.96p | 9.96p | 15050 |
| 04/10/2022 | 10.05p | 11.10p | 9.51p | 10.21p | 968670 |
*Close Price adjusted for both dividends and splits