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
03/10/2022 11.00p 11.10p 10.05p 10.60p 55501
30/09/2022 11.00p 11.74p 10.63p 11.50p 154641
29/09/2022 12.05p 11.74p 11.50p 11.50p 3000
28/09/2022 12.05p 12.05p 10.73p 11.50p 509335
27/09/2022 12.05p 13.72p 12.05p 12.50p 50768
26/09/2022 13.05p 14.75p 12.00p 12.15p 257871
23/09/2022 14.20p 14.75p 13.05p 14.40p 481858
22/09/2022 14.30p 14.75p 13.05p 14.43p 387136
21/09/2022 14.20p 14.65p 14.20p 14.45p 166939
20/09/2022 14.30p 14.75p 14.00p 14.50p 417520
16/09/2022 14.40p 14.72p 14.02p 14.50p 55354
15/09/2022 13.00p 14.80p 13.00p 14.40p 626690
14/09/2022 10.80p 12.60p 10.00p 12.60p 589472
13/09/2022 10.05p 10.60p 9.58p 10.50p 327941
12/09/2022 9.74p 10.55p 9.26p 9.80p 10833
09/09/2022 10.00p 10.55p 8.96p 9.48p 37993
08/09/2022 9.96p 10.45p 9.75p 9.75p 49149
07/09/2022 9.96p 10.30p 8.81p 9.49p 61931
06/09/2022 11.15p 11.45p 9.38p 9.70p 634999
05/09/2022 10.55p 11.25p 10.00p 10.85p 163068
02/09/2022 11.50p 11.95p 10.97p 11.03p 11185
01/09/2022 11.50p 11.95p 10.99p 11.38p 123895
31/08/2022 11.85p 11.85p 11.35p 11.35p 32057
30/08/2022 12.00p 12.34p 11.50p 11.75p 116896
26/08/2022 12.60p 12.60p 12.40p 12.40p 5000
25/08/2022 13.00p 13.00p 12.56p 12.80p 99412
24/08/2022 13.35p 13.47p 12.76p 12.95p 243543
23/08/2022 11.55p 13.35p 11.55p 12.50p 120207
22/08/2022 11.50p 12.20p 11.48p 12.20p 50834
19/08/2022 11.50p 12.05p 11.73p 11.73p 16675
18/08/2022 11.50p 11.98p 11.61p 11.98p 2790
17/08/2022 11.50p 12.45p 11.45p 11.98p 2415531
16/08/2022 11.50p 12.10p 11.40p 11.95p 13184
15/08/2022 12.50p 12.45p 11.55p 12.00p 425
12/08/2022 12.50p 12.50p 12.23p 12.23p 25
11/08/2022 12.05p 12.23p 12.02p 12.23p 18952
10/08/2022 11.50p 12.45p 11.50p 11.88p 360906
09/08/2022 11.45p 11.40p 11.25p 11.40p 0
08/08/2022 11.45p 11.65p 11.15p 11.25p 542257
05/08/2022 11.60p 12.00p 11.25p 11.30p 426494
04/08/2022 12.30p 12.50p 12.00p 12.25p 2013
03/08/2022 12.30p 12.45p 12.00p 12.25p 172126
02/08/2022 12.45p 12.45p 12.00p 12.25p 154808
01/08/2022 12.45p 12.75p 12.23p 12.23p 40058
29/07/2022 12.80p 12.80p 12.40p 12.40p 13000
28/07/2022 12.60p 12.45p 12.38p 12.38p 955
27/07/2022 12.60p 12.60p 11.70p 12.45p 47041
26/07/2022 11.50p 12.33p 11.69p 12.15p 4082
25/07/2022 11.50p 12.50p 11.20p 11.90p 331848
22/07/2022 12.15p 12.45p 11.76p 12.20p 7615
21/07/2022 12.15p 12.45p 11.84p 12.15p 16828
20/07/2022 11.80p 12.45p 12.20p 12.20p 10
19/07/2022 11.80p 11.95p 11.80p 11.90p 5036
18/07/2022 11.80p 12.10p 11.25p 11.65p 34217
15/07/2022 12.00p 12.45p 12.00p 12.10p 10478
14/07/2022 12.45p 12.45p 12.25p 12.25p 25050
13/07/2022 11.80p 12.40p 11.43p 12.40p 10768
12/07/2022 11.55p 11.85p 11.48p 11.50p 175843
11/07/2022 12.25p 12.70p 11.56p 11.75p 123095
08/07/2022 12.50p 12.74p 12.00p 12.50p 185023
07/07/2022 12.80p 12.80p 12.65p 12.65p 194000
06/07/2022 13.90p 13.95p 12.63p 12.88p 42359
05/07/2022 14.10p 14.50p 13.00p 13.50p 26385
04/07/2022 13.50p 14.40p 13.14p 13.70p 9877
01/07/2022 13.50p 13.50p 13.35p 13.35p 1000
30/06/2022 13.05p 13.80p 13.00p 13.63p 4072
29/06/2022 13.85p 13.85p 13.08p 13.08p 6750
28/06/2022 13.85p 13.85p 13.50p 13.50p 25
27/06/2022 13.00p 13.95p 13.00p 13.50p 14417
24/06/2022 13.85p 14.00p 13.85p 14.00p 15
23/06/2022 13.95p 13.50p 13.16p 13.50p 1829
22/06/2022 13.95p 13.95p 13.05p 13.50p 10006
21/06/2022 14.35p 13.86p 13.50p 13.50p 1000
20/06/2022 14.35p 14.41p 13.05p 13.65p 8233
17/06/2022 13.05p 14.00p 13.00p 14.00p 42400
16/06/2022 13.05p 14.95p 13.00p 14.00p 79285
15/06/2022 14.00p 14.23p 13.50p 14.00p 97438
14/06/2022 14.90p 14.90p 14.08p 14.45p 17604
13/06/2022 14.95p 14.50p 14.05p 14.50p 80701
10/06/2022 14.95p 15.07p 14.10p 14.50p 150070
09/06/2022 15.00p 15.00p 14.25p 14.55p 4086
08/06/2022 15.05p 15.16p 14.80p 14.80p 5050
07/06/2022 15.70p 15.70p 14.50p 14.65p 71065
06/06/2022 15.30p 15.32p 14.15p 15.32p 84746
01/06/2022 15.30p 15.37p 14.18p 14.43p 150454
31/05/2022 15.40p 16.46p 14.88p 14.88p 88670
27/05/2022 15.45p 15.40p 15.10p 15.23p 8019
26/05/2022 15.45p 15.45p 15.10p 15.23p 4653
25/05/2022 15.90p 15.23p 15.06p 15.23p 15078
24/05/2022 15.90p 16.00p 15.07p 15.45p 24887
23/05/2022 15.00p 16.00p 15.00p 15.48p 883
20/05/2022 14.25p 15.75p 15.13p 15.13p 5900
19/05/2022 14.25p 15.84p 14.25p 15.13p 10422
18/05/2022 15.95p 15.95p 15.28p 15.35p 47916
17/05/2022 14.55p 15.95p 14.55p 15.50p 93712
16/05/2022 16.05p 16.10p 14.59p 15.30p 302911
13/05/2022 16.10p 16.87p 16.29p 16.53p 50250
12/05/2022 16.10p 16.95p 16.10p 16.28p 40058
11/05/2022 16.95p 16.53p 16.53p 16.53p 0
10/05/2022 16.95p 16.95p 16.53p 16.53p 8389
09/05/2022 16.10p 17.25p 16.10p 17.25p 19421
06/05/2022 16.50p 17.24p 16.75p 16.75p 100
05/05/2022 16.50p 16.50p 16.05p 16.28p 28497
04/05/2022 16.50p 16.50p 16.28p 16.28p 152127
03/05/2022 16.10p 17.24p 16.10p 16.45p 23722
29/04/2022 17.40p 17.50p 16.47p 16.95p 258779
28/04/2022 17.85p 17.99p 17.50p 17.68p 10935
27/04/2022 17.55p 17.96p 17.55p 17.78p 19863
26/04/2022 18.95p 19.00p 17.78p 17.87p 243909
25/04/2022 19.20p 19.20p 18.19p 19.00p 298787
22/04/2022 18.05p 19.76p 18.05p 19.60p 995746
21/04/2022 19.55p 20.25p 18.55p 19.25p 373448
20/04/2022 19.50p 19.50p 19.12p 19.50p 158000
19/04/2022 20.40p 20.40p 19.05p 19.37p 326484
14/04/2022 20.00p 20.10p 19.05p 19.25p 159985
13/04/2022 19.50p 19.65p 19.03p 19.50p 107086
12/04/2022 18.95p 19.10p 18.50p 19.10p 113836
11/04/2022 18.80p 18.95p 17.50p 18.25p 86323
08/04/2022 18.95p 18.95p 17.85p 18.30p 65074
07/04/2022 18.00p 18.95p 17.38p 18.00p 271788
06/04/2022 17.50p 18.00p 17.00p 17.75p 593990
05/04/2022 15.65p 17.50p 15.05p 17.50p 713107
04/04/2022 15.65p 15.85p 14.65p 15.18p 121460
01/04/2022 15.30p 16.00p 15.00p 15.25p 413543
31/03/2022 15.95p 15.95p 15.00p 15.30p 97070
30/03/2022 15.45p 15.48p 15.00p 15.48p 42661
29/03/2022 15.95p 16.00p 15.06p 15.50p 115764
28/03/2022 16.00p 16.00p 15.05p 15.55p 108287
25/03/2022 16.00p 16.00p 15.05p 15.75p 177019
24/03/2022 16.00p 16.00p 15.58p 15.75p 15252
23/03/2022 16.00p 16.00p 15.50p 15.75p 29777
22/03/2022 16.00p 16.00p 15.70p 15.83p 15504
21/03/2022 16.00p 16.00p 15.57p 15.75p 4615
18/03/2022 15.50p 16.00p 14.94p 15.75p 320957
17/03/2022 15.95p 16.00p 15.55p 15.55p 657101
16/03/2022 15.75p 16.80p 14.86p 16.50p 34391
15/03/2022 16.45p 16.45p 14.95p 15.60p 62810
14/03/2022 16.50p 16.50p 15.89p 15.98p 8566
11/03/2022 16.50p 16.70p 15.25p 16.20p 276935
10/03/2022 16.00p 16.55p 15.80p 16.05p 530474
09/03/2022 15.20p 15.75p 15.20p 15.63p 15119
08/03/2022 15.75p 15.75p 14.65p 14.83p 127617
07/03/2022 16.75p 17.65p 15.20p 15.35p 171857
04/03/2022 17.75p 17.78p 16.05p 16.28p 390069
03/03/2022 18.00p 18.00p 17.40p 17.65p 147825
02/03/2022 18.00p 18.00p 17.55p 17.75p 1458598
01/03/2022 18.15p 18.91p 17.55p 17.78p 153085
28/02/2022 18.05p 18.25p 18.04p 18.25p 43135
25/02/2022 18.05p 18.50p 18.05p 18.28p 3780
24/02/2022 18.45p 18.50p 18.06p 18.35p 49223
23/02/2022 18.55p 18.93p 18.33p 18.33p 343947
22/02/2022 19.00p 19.28p 18.55p 19.28p 40638
21/02/2022 19.45p 19.95p 19.00p 19.72p 55026
18/02/2022 19.10p 19.63p 19.08p 19.23p 51448
17/02/2022 19.10p 19.85p 19.09p 19.70p 66163
16/02/2022 18.90p 20.36p 18.90p 19.63p 195259
15/02/2022 17.50p 20.20p 17.50p 19.37p 412353
14/02/2022 19.65p 19.65p 17.75p 17.93p 5895
11/02/2022 18.25p 19.24p 18.25p 19.23p 222518
10/02/2022 17.95p 18.20p 17.10p 17.85p 447393
09/02/2022 17.80p 18.70p 17.80p 18.30p 83661
08/02/2022 18.70p 18.76p 17.95p 18.30p 396315
07/02/2022 19.40p 19.49p 18.45p 18.63p 27955
04/02/2022 18.80p 18.82p 18.30p 18.65p 57618
03/02/2022 19.60p 18.65p 18.30p 18.65p 79497
02/02/2022 19.60p 19.60p 18.25p 19.00p 144499
01/02/2022 19.60p 19.70p 19.10p 19.60p 53043
31/01/2022 19.35p 19.50p 19.35p 19.50p 78476
28/01/2022 19.00p 19.50p 18.90p 19.23p 122058
27/01/2022 19.10p 19.50p 18.59p 19.25p 771790
26/01/2022 19.45p 19.50p 18.90p 19.40p 336064
25/01/2022 18.65p 19.40p 18.65p 19.40p 500178
24/01/2022 19.00p 19.30p 18.75p 19.30p 184225
21/01/2022 19.00p 19.20p 18.80p 19.15p 469235
20/01/2022 19.00p 19.00p 18.46p 18.88p 44896
19/01/2022 18.95p 19.09p 18.46p 18.73p 63339
18/01/2022 18.25p 18.81p 18.45p 18.65p 112792
17/01/2022 18.25p 19.50p 18.25p 18.67p 377711
14/01/2022 18.90p 19.00p 18.31p 19.00p 27105
13/01/2022 19.00p 19.00p 18.67p 18.67p 10050
12/01/2022 19.20p 19.20p 18.30p 19.00p 258001
10/01/2022 19.10p 19.46p 18.70p 19.03p 124437
07/01/2022 20.00p 20.00p 19.10p 19.20p 135028
06/01/2022 19.90p 19.90p 19.10p 19.50p 48465
05/01/2022 19.35p 19.90p 18.93p 19.43p 134438
04/01/2022 19.95p 20.00p 18.47p 19.85p 32997
03/01/2022 19.50p 19.81p 19.50p 19.50p 1915
31/12/2021 19.50p 19.81p 19.50p 19.50p 1915
30/12/2021 19.50p 20.00p 19.78p 19.78p 16006
29/12/2021 19.50p 19.95p 18.81p 19.55p 43977
28/12/2021 20.00p 20.00p 19.38p 19.38p 189271
27/12/2021 20.00p 20.00p 19.38p 19.38p 189271
24/12/2021 20.00p 20.00p 19.37p 19.37p 189271
23/12/2021 19.80p 20.00p 19.76p 20.00p 225704
22/12/2021 19.95p 20.00p 19.05p 20.00p 80306
21/12/2021 19.95p 19.95p 19.75p 19.78p 161146
20/12/2021 19.50p 19.95p 19.50p 19.72p 110010
17/12/2021 19.00p 19.60p 18.53p 19.60p 2057337
16/12/2021 18.25p 19.35p 18.25p 18.75p 4210890
15/12/2021 19.25p 19.46p 18.50p 18.75p 164851

*Close Price adjusted for both dividends and splits