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
14/12/2021 19.00p 19.75p 18.57p 18.98p 257426
13/12/2021 20.00p 19.78p 19.13p 19.13p 0
10/12/2021 20.00p 20.00p 19.75p 19.78p 56290
09/12/2021 19.95p 20.00p 19.75p 20.00p 129397
08/12/2021 20.00p 20.00p 18.89p 19.95p 577560
07/12/2021 20.40p 20.40p 19.75p 19.88p 159056
06/12/2021 20.50p 20.50p 19.00p 19.88p 148346
03/12/2021 20.00p 20.80p 20.00p 20.30p 45717
02/12/2021 19.45p 20.28p 19.45p 20.28p 178845
01/12/2021 19.00p 20.54p 19.00p 19.50p 77509
30/11/2021 19.95p 20.00p 19.40p 19.50p 1304530
29/11/2021 20.00p 20.70p 19.95p 20.40p 203271
26/11/2021 19.95p 20.10p 19.20p 19.37p 858192
25/11/2021 20.00p 20.00p 19.78p 19.88p 11567
24/11/2021 20.00p 20.00p 19.75p 19.88p 141340
23/11/2021 19.95p 19.95p 19.34p 19.88p 355007
22/11/2021 20.00p 20.10p 19.70p 19.85p 662743
19/11/2021 21.00p 21.00p 19.70p 19.70p 67168
18/11/2021 20.10p 21.00p 20.10p 20.50p 542168
17/11/2021 20.00p 21.00p 20.00p 20.50p 608099
16/11/2021 20.60p 21.78p 20.50p 20.50p 1388154
15/11/2021 19.95p 21.40p 19.95p 21.10p 1826
12/11/2021 20.60p 21.70p 19.55p 20.50p 189123
11/11/2021 20.60p 21.52p 20.62p 21.10p 1657
10/11/2021 20.60p 21.09p 19.70p 20.85p 149341
09/11/2021 19.05p 20.47p 19.05p 19.85p 366464
08/11/2021 20.00p 20.50p 19.05p 20.00p 151531
05/11/2021 20.00p 20.00p 19.50p 19.50p 186506
04/11/2021 19.55p 20.00p 19.50p 19.75p 65231
03/11/2021 19.55p 20.00p 19.00p 19.75p 387267
02/11/2021 20.50p 20.60p 19.36p 20.60p 182721
01/11/2021 19.95p 20.00p 19.14p 19.95p 204985
29/10/2021 20.40p 21.40p 18.55p 19.98p 643475
28/10/2021 22.80p 22.80p 21.19p 21.90p 71904
27/10/2021 21.90p 22.90p 21.15p 22.90p 34010
26/10/2021 22.00p 22.90p 21.28p 21.95p 1761
25/10/2021 22.00p 22.50p 21.00p 21.00p 52560
22/10/2021 22.90p 22.90p 21.15p 22.05p 34684
21/10/2021 21.00p 22.45p 21.15p 22.30p 84
20/10/2021 21.00p 22.50p 21.00p 21.00p 3054
19/10/2021 21.10p 22.50p 21.10p 21.10p 7400
18/10/2021 22.00p 23.10p 21.12p 22.20p 120083
15/10/2021 22.50p 23.40p 21.70p 21.75p 128696
14/10/2021 22.60p 23.90p 22.60p 23.20p 18271
13/10/2021 22.60p 23.20p 22.60p 23.20p 43790
12/10/2021 24.10p 24.60p 22.50p 22.50p 112773
11/10/2021 23.90p 24.00p 22.28p 24.00p 32649
08/10/2021 23.00p 23.86p 22.15p 23.30p 28304
07/10/2021 22.50p 23.80p 22.50p 23.50p 154216
06/10/2021 22.30p 22.80p 22.00p 22.00p 44704
05/10/2021 23.10p 23.84p 23.00p 23.00p 11046
04/10/2021 23.10p 23.60p 22.00p 23.10p 42719
01/10/2021 23.10p 23.14p 22.37p 23.00p 155959
30/09/2021 23.90p 24.30p 23.09p 23.95p 45969
29/09/2021 24.20p 24.20p 23.90p 24.00p 151008
28/09/2021 23.00p 23.90p 22.86p 23.90p 1495095
27/09/2021 22.90p 23.00p 22.36p 23.00p 1148445
24/09/2021 21.30p 22.80p 21.30p 22.80p 180298
23/09/2021 21.80p 22.70p 21.37p 21.60p 26024
22/09/2021 21.10p 21.50p 21.32p 21.50p 63085
21/09/2021 21.10p 21.50p 21.10p 21.50p 1407290
20/09/2021 21.50p 21.60p 21.00p 21.15p 134383
17/09/2021 21.60p 21.60p 21.50p 21.50p 71670
16/09/2021 21.60p 21.80p 21.50p 21.50p 254812
15/09/2021 21.80p 21.80p 21.70p 21.70p 17430
14/09/2021 22.90p 22.90p 21.50p 21.80p 677208
13/09/2021 22.10p 22.70p 22.00p 22.30p 48880
10/09/2021 22.70p 23.20p 22.00p 22.35p 31285
09/09/2021 23.10p 23.10p 22.00p 22.80p 59240
08/09/2021 22.80p 22.85p 22.62p 22.65p 48361
07/09/2021 22.70p 23.90p 22.62p 22.80p 67945
06/09/2021 23.60p 23.90p 22.60p 22.60p 17753
03/09/2021 23.40p 23.05p 22.76p 23.05p 31085
02/09/2021 23.40p 23.40p 22.63p 23.20p 136412
01/09/2021 23.40p 23.50p 23.00p 23.05p 544672
31/08/2021 23.10p 23.60p 22.73p 23.45p 47355
30/08/2021 23.60p 24.05p 23.60p 24.05p 164467
27/08/2021 23.60p 24.05p 23.60p 24.05p 164467
26/08/2021 23.50p 23.50p 23.31p 23.35p 46
25/08/2021 23.50p 23.90p 23.33p 23.55p 2448
24/08/2021 23.50p 24.50p 23.46p 23.95p 59887
23/08/2021 23.00p 24.15p 23.00p 23.50p 34647
20/08/2021 22.60p 24.40p 23.13p 23.70p 67187
19/08/2021 22.60p 24.50p 22.60p 24.00p 79762
18/08/2021 23.00p 24.50p 23.00p 24.05p 94635
17/08/2021 23.10p 23.50p 23.10p 23.35p 268313
16/08/2021 23.50p 23.95p 23.00p 23.25p 237253
13/08/2021 23.00p 23.93p 23.00p 23.40p 35083
12/08/2021 23.90p 23.91p 22.60p 22.75p 48441
11/08/2021 23.60p 24.00p 22.60p 23.10p 546021
10/08/2021 22.70p 23.00p 22.00p 22.85p 233832
09/08/2021 22.10p 22.70p 21.00p 22.70p 620046
06/08/2021 22.20p 23.08p 21.90p 22.10p 390390
05/08/2021 20.30p 21.90p 20.30p 21.00p 4521890
04/08/2021 21.00p 21.00p 20.20p 20.30p 40970
03/08/2021 21.00p 21.00p 20.39p 20.50p 20469
02/08/2021 21.00p 21.00p 20.26p 20.30p 236409
30/07/2021 20.90p 21.00p 20.50p 21.00p 6037
29/07/2021 20.50p 22.00p 20.60p 21.40p 529
28/07/2021 20.50p 21.25p 20.50p 20.80p 372094
27/07/2021 20.30p 21.50p 20.30p 20.75p 146375
26/07/2021 20.90p 21.55p 20.54p 20.85p 1057815
23/07/2021 21.00p 20.91p 20.42p 20.65p 66356
22/07/2021 21.00p 21.00p 20.30p 20.40p 190393
21/07/2021 20.90p 21.00p 20.57p 20.85p 459518
20/07/2021 20.90p 21.00p 20.82p 21.00p 57029
19/07/2021 21.10p 21.82p 20.60p 20.60p 223673
16/07/2021 21.80p 21.80p 21.20p 21.80p 111254
15/07/2021 21.90p 21.50p 21.16p 21.50p 105339
14/07/2021 21.90p 22.00p 21.20p 21.20p 73740
13/07/2021 21.40p 21.40p 21.21p 21.30p 293700
12/07/2021 22.00p 22.00p 21.19p 21.55p 94335
09/07/2021 22.00p 22.00p 21.19p 21.55p 13914
08/07/2021 21.90p 22.00p 21.60p 21.60p 57202
07/07/2021 22.80p 22.80p 21.10p 21.60p 47154
06/07/2021 21.60p 22.80p 21.10p 22.80p 999972
05/07/2021 21.20p 22.00p 21.10p 21.50p 534781
02/07/2021 21.90p 22.00p 21.70p 21.75p 159548
01/07/2021 21.90p 22.00p 21.50p 21.90p 123067
30/06/2021 22.00p 22.00p 21.10p 21.10p 228918
29/06/2021 21.40p 23.66p 21.40p 21.45p 231855
28/06/2021 21.50p 22.76p 21.50p 22.00p 132161
25/06/2021 22.50p 22.50p 21.60p 22.00p 486622
24/06/2021 22.60p 22.90p 21.80p 21.90p 2765618
23/06/2021 23.10p 23.90p 22.68p 22.85p 1187798
22/06/2021 24.60p 24.80p 22.30p 23.00p 1997974
21/06/2021 26.50p 26.57p 23.40p 25.00p 1053913
18/06/2021 28.30p 28.80p 26.80p 28.00p 403821
17/06/2021 28.00p 28.80p 27.10p 28.30p 292252
16/06/2021 29.00p 29.00p 27.20p 27.20p 207527
15/06/2021 28.80p 29.00p 27.36p 28.80p 238811
14/06/2021 28.40p 29.00p 27.40p 27.40p 848643
11/06/2021 27.70p 28.64p 27.10p 28.10p 1114936
10/06/2021 27.50p 28.00p 26.24p 28.00p 937055
09/06/2021 27.40p 27.40p 26.53p 26.90p 641382
08/06/2021 27.60p 27.60p 25.90p 26.80p 1723007
07/06/2021 24.80p 27.53p 24.80p 26.55p 622275
04/06/2021 25.00p 25.40p 24.70p 24.90p 145089
03/06/2021 26.20p 26.50p 24.10p 24.10p 318188
02/06/2021 27.60p 27.60p 26.20p 26.50p 63376
01/06/2021 25.80p 27.70p 25.50p 27.50p 366938
31/05/2021 24.50p 26.58p 21.92p 26.20p 3227630
28/05/2021 24.50p 26.58p 21.92p 26.20p 3227630
27/05/2021 23.00p 25.00p 22.90p 24.60p 1135779
26/05/2021 21.80p 23.00p 21.50p 23.00p 3315056
25/05/2021 22.60p 22.89p 21.90p 22.65p 2801767
24/05/2021 24.00p 24.25p 23.15p 24.00p 586031
21/05/2021 24.00p 24.00p 23.00p 23.35p 287553
20/05/2021 23.90p 24.03p 22.61p 23.60p 362792
19/05/2021 24.50p 24.50p 23.75p 23.75p 138068
18/05/2021 25.10p 25.81p 24.00p 24.20p 395557
17/05/2021 26.50p 26.50p 25.40p 25.50p 25920
14/05/2021 26.40p 26.40p 25.20p 25.20p 14117
13/05/2021 25.00p 26.74p 25.00p 25.75p 87245
12/05/2021 25.90p 25.90p 25.00p 25.00p 65148
11/05/2021 25.50p 26.40p 25.00p 25.10p 379699
10/05/2021 27.30p 27.30p 25.79p 26.60p 63160
07/05/2021 26.00p 27.20p 25.51p 26.20p 255576
06/05/2021 26.90p 27.00p 25.95p 25.95p 442265
05/05/2021 26.50p 26.80p 25.63p 26.80p 71210
04/05/2021 24.90p 26.80p 24.89p 26.15p 498146
03/05/2021 24.80p 25.40p 24.12p 24.95p 41978
30/04/2021 24.80p 25.40p 24.12p 24.95p 41978
29/04/2021 26.50p 26.50p 24.00p 24.75p 729989
28/04/2021 25.80p 26.40p 25.00p 26.10p 292450
27/04/2021 27.10p 27.10p 25.05p 25.50p 439218
26/04/2021 27.10p 27.10p 25.57p 27.00p 4826
23/04/2021 25.50p 27.10p 25.50p 26.50p 282593
22/04/2021 27.20p 27.40p 25.70p 27.40p 192227
21/04/2021 28.10p 28.10p 25.80p 26.90p 209242
20/04/2021 28.60p 28.90p 27.60p 28.00p 292744
19/04/2021 30.00p 30.00p 28.31p 28.50p 374538
16/04/2021 31.40p 31.40p 30.00p 30.90p 291262
15/04/2021 29.60p 31.00p 29.60p 30.00p 828455
14/04/2021 30.00p 31.47p 28.61p 30.80p 689393
13/04/2021 28.50p 30.46p 28.50p 29.45p 1118944
12/04/2021 28.00p 28.79p 27.20p 28.30p 643867
09/04/2021 25.60p 27.88p 25.60p 27.00p 1089297
08/04/2021 24.90p 26.00p 24.90p 25.60p 1039027
07/04/2021 23.60p 24.30p 23.50p 23.90p 35395
06/04/2021 24.00p 25.60p 23.60p 23.90p 463487
02/04/2021 24.10p 25.56p 24.10p 24.85p 4358
01/04/2021 24.10p 25.56p 24.10p 24.85p 4358
31/03/2021 24.40p 25.70p 24.10p 24.85p 34136
30/03/2021 25.60p 25.70p 24.55p 24.55p 11784
29/03/2021 24.60p 25.05p 24.60p 25.05p 4100
26/03/2021 24.80p 25.70p 24.20p 24.90p 500135
25/03/2021 24.90p 24.90p 24.85p 24.85p 12822
24/03/2021 24.20p 25.60p 24.10p 25.00p 156100
23/03/2021 25.60p 25.60p 24.30p 25.00p 54535
22/03/2021 25.60p 25.60p 24.50p 25.05p 2721
19/03/2021 25.70p 25.70p 24.20p 25.25p 139940
18/03/2021 25.90p 25.90p 24.60p 25.35p 42033
17/03/2021 24.20p 25.50p 24.20p 25.50p 45315
16/03/2021 24.00p 24.90p 24.00p 24.90p 28652
15/03/2021 25.00p 25.00p 24.14p 24.55p 3955
12/03/2021 25.00p 25.00p 24.02p 24.50p 49795
11/03/2021 24.20p 24.90p 24.20p 24.45p 40091
10/03/2021 24.90p 24.90p 24.10p 24.70p 71220
09/03/2021 24.80p 25.00p 24.10p 24.80p 66776

*Close Price adjusted for both dividends and splits