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
08/03/2021 24.30p 25.90p 24.30p 24.60p 37804
05/03/2021 25.50p 26.30p 24.10p 24.60p 396924
04/03/2021 25.10p 26.28p 25.10p 25.90p 620894
03/03/2021 27.00p 27.00p 25.40p 26.10p 22470
02/03/2021 27.40p 27.40p 25.50p 25.75p 62118
01/03/2021 25.20p 26.85p 25.20p 26.10p 117627
26/02/2021 25.20p 27.00p 25.20p 26.40p 37875
25/02/2021 26.90p 27.00p 25.00p 27.00p 899654
24/02/2021 27.80p 27.80p 26.60p 27.20p 7946
23/02/2021 28.00p 28.00p 26.40p 26.40p 54747
22/02/2021 26.80p 27.90p 26.10p 26.85p 135491
19/02/2021 28.90p 29.84p 26.10p 26.45p 106173
18/02/2021 29.80p 29.90p 27.50p 27.75p 585285
17/02/2021 28.00p 28.42p 28.00p 28.00p 350181
16/02/2021 29.90p 29.90p 28.00p 28.50p 489171
15/02/2021 29.90p 29.90p 28.10p 29.00p 478379
12/02/2021 29.00p 30.00p 27.10p 29.50p 2055362
11/02/2021 28.80p 28.80p 27.10p 28.00p 40056
10/02/2021 27.50p 28.40p 26.55p 27.60p 223435
09/02/2021 28.40p 28.40p 26.10p 26.80p 579369
08/02/2021 26.40p 27.60p 26.00p 27.20p 234249
05/02/2021 26.40p 27.90p 25.10p 26.70p 280265
04/02/2021 28.40p 28.40p 26.30p 26.45p 132831
03/02/2021 27.00p 29.08p 27.00p 27.90p 101069
02/02/2021 29.00p 29.80p 27.00p 27.70p 11998
01/02/2021 29.20p 29.20p 27.23p 28.05p 19553
29/01/2021 29.80p 29.80p 27.40p 27.85p 178909
28/01/2021 29.30p 29.66p 29.00p 29.05p 165994
27/01/2021 28.90p 29.80p 28.90p 29.30p 82550
26/01/2021 30.00p 30.00p 27.50p 29.30p 214524
25/01/2021 26.80p 29.90p 26.80p 29.05p 310907
22/01/2021 27.40p 29.00p 25.80p 27.60p 352243
21/01/2021 26.40p 27.30p 25.65p 26.20p 143298
20/01/2021 24.10p 26.22p 24.10p 25.90p 62697
19/01/2021 24.00p 25.90p 22.70p 25.00p 193324
18/01/2021 25.00p 25.00p 23.72p 25.00p 71355
15/01/2021 24.50p 25.00p 22.94p 24.50p 312758
14/01/2021 23.80p 24.80p 23.05p 23.40p 146961
13/01/2021 23.30p 24.05p 22.10p 23.10p 302304
12/01/2021 22.00p 24.80p 22.00p 23.60p 37556
11/01/2021 24.80p 24.80p 22.10p 22.30p 244211
08/01/2021 23.10p 23.70p 21.90p 22.75p 367516
07/01/2021 23.90p 24.40p 23.20p 23.25p 193372
06/01/2021 21.50p 23.90p 20.95p 22.90p 441264
05/01/2021 23.30p 23.50p 21.60p 21.65p 554622
04/01/2021 24.00p 24.00p 22.60p 23.20p 164114
31/12/2020 24.00p 24.00p 22.10p 23.05p 84661
30/12/2020 22.90p 24.00p 22.10p 23.25p 341000
29/12/2020 23.20p 24.44p 22.00p 23.00p 316303
24/12/2020 24.00p 24.42p 22.75p 22.75p 153403
23/12/2020 24.90p 25.00p 23.70p 23.95p 203359
22/12/2020 25.80p 25.90p 24.80p 24.85p 164075
21/12/2020 25.00p 27.63p 24.90p 25.35p 370809
18/12/2020 27.70p 27.70p 25.00p 25.65p 38600
17/12/2020 27.70p 27.70p 25.13p 25.65p 123986
16/12/2020 26.50p 27.70p 26.00p 26.35p 49635
15/12/2020 24.90p 26.90p 24.90p 25.15p 33107
14/12/2020 27.00p 27.00p 25.10p 25.80p 97692
11/12/2020 26.20p 27.50p 25.50p 26.40p 21047
10/12/2020 26.20p 26.20p 25.25p 25.55p 15249
09/12/2020 25.10p 27.82p 25.10p 26.35p 36112
08/12/2020 25.10p 28.00p 25.00p 26.50p 18520
07/12/2020 27.90p 27.90p 25.10p 26.50p 36226
04/12/2020 25.10p 27.35p 25.10p 26.20p 24963
03/12/2020 26.10p 27.70p 26.10p 26.40p 24254
02/12/2020 27.80p 27.80p 25.10p 26.85p 92962
01/12/2020 27.70p 27.70p 26.50p 26.80p 50766
30/11/2020 26.90p 27.15p 26.90p 27.15p 15460
27/11/2020 27.60p 27.70p 26.60p 27.20p 64567
26/11/2020 27.70p 27.70p 25.27p 25.55p 46066
25/11/2020 26.00p 27.20p 26.00p 26.35p 48784
24/11/2020 26.10p 27.70p 25.00p 25.85p 134134
23/11/2020 30.10p 31.00p 26.40p 27.10p 191486
20/11/2020 28.50p 31.90p 28.50p 31.00p 276591
19/11/2020 28.80p 29.20p 27.52p 29.20p 131651
18/11/2020 27.50p 28.80p 27.10p 27.65p 51766
17/11/2020 28.80p 28.80p 26.20p 27.00p 50514
16/11/2020 27.10p 28.44p 27.10p 27.55p 17588
13/11/2020 27.00p 28.80p 26.50p 27.50p 44229
12/11/2020 30.00p 30.00p 26.00p 26.35p 730187
10/11/2020 22.90p 25.80p 22.22p 24.20p 337057
09/11/2020 23.60p 25.80p 22.00p 22.15p 193717
06/11/2020 25.00p 25.55p 23.90p 23.90p 201880
05/11/2020 25.50p 25.55p 24.80p 24.80p 97418
04/11/2020 24.70p 25.60p 24.70p 25.00p 11350
03/11/2020 25.90p 25.90p 24.60p 25.35p 56118
02/11/2020 24.00p 25.60p 24.00p 24.55p 38014
30/10/2020 24.00p 25.60p 24.00p 24.25p 35686
29/10/2020 25.90p 25.90p 24.50p 24.50p 17716
28/10/2020 25.60p 25.90p 23.50p 24.45p 290944
27/10/2020 25.10p 26.84p 24.00p 25.10p 132584
26/10/2020 26.00p 27.33p 25.10p 25.75p 320619
23/10/2020 27.40p 27.40p 26.10p 26.25p 38990
22/10/2020 28.50p 29.40p 25.16p 26.75p 391145
21/10/2020 28.50p 30.40p 28.50p 29.35p 61572
20/10/2020 31.00p 31.00p 28.50p 28.50p 181120
19/10/2020 31.00p 31.20p 30.40p 30.70p 139819
16/10/2020 31.00p 32.50p 31.00p 31.60p 13084
15/10/2020 31.50p 32.50p 31.50p 31.50p 15000
14/10/2020 31.60p 32.90p 31.20p 31.20p 58755
13/10/2020 32.10p 33.62p 32.00p 32.20p 107612
12/10/2020 33.90p 33.90p 32.10p 32.50p 21531
09/10/2020 32.60p 33.30p 31.00p 32.35p 299584
08/10/2020 31.50p 33.38p 31.00p 31.40p 95966
07/10/2020 32.20p 32.80p 32.20p 32.80p 6200
06/10/2020 32.20p 32.80p 31.50p 32.80p 0
05/10/2020 32.20p 32.80p 31.50p 31.50p 48820
02/10/2020 32.00p 32.80p 31.60p 32.50p 70495
01/10/2020 31.90p 32.35p 31.15p 31.50p 171939
30/09/2020 33.00p 33.00p 30.30p 31.10p 160618
29/09/2020 33.90p 33.90p 33.01p 33.25p 17865
28/09/2020 33.50p 33.51p 33.00p 33.25p 48032
25/09/2020 34.90p 35.00p 33.90p 33.90p 107797
24/09/2020 34.00p 34.01p 33.60p 33.85p 37274
23/09/2020 36.10p 36.44p 34.25p 34.25p 80890
22/09/2020 35.90p 36.00p 35.05p 35.40p 44740
21/09/2020 36.10p 38.48p 34.15p 34.50p 155415
18/09/2020 36.60p 38.90p 36.00p 37.45p 220106
17/09/2020 38.40p 38.50p 35.10p 36.45p 308722
16/09/2020 37.40p 37.40p 35.10p 37.00p 171163
15/09/2020 37.30p 37.40p 35.62p 36.30p 36400
14/09/2020 37.00p 39.22p 35.39p 36.35p 447612
11/09/2020 39.00p 39.00p 36.00p 36.00p 214714
10/09/2020 39.10p 40.17p 39.00p 39.35p 166321
09/09/2020 39.10p 40.14p 39.00p 39.00p 256557
08/09/2020 39.00p 40.20p 39.00p 39.00p 182012
07/09/2020 40.00p 40.74p 39.00p 39.00p 214330
04/09/2020 39.90p 40.00p 39.00p 39.25p 306575
03/09/2020 38.90p 39.90p 38.09p 39.25p 255290
02/09/2020 38.00p 39.69p 38.00p 38.50p 116183
01/09/2020 38.60p 40.42p 37.20p 37.20p 204496
28/08/2020 38.90p 42.00p 38.00p 39.00p 981013
27/08/2020 39.00p 40.00p 38.00p 38.25p 173886
26/08/2020 39.00p 39.02p 38.83p 38.85p 541107
25/08/2020 37.60p 39.90p 37.54p 39.10p 1277135
24/08/2020 35.50p 37.54p 35.50p 37.15p 440412
21/08/2020 34.70p 35.10p 34.00p 35.00p 323011
20/08/2020 33.20p 34.40p 32.53p 32.70p 107137
19/08/2020 33.20p 34.60p 33.23p 33.65p 40352
18/08/2020 33.20p 34.77p 33.20p 33.70p 138456
14/08/2020 36.70p 36.72p 34.80p 34.80p 60621
13/08/2020 37.00p 38.43p 37.00p 37.40p 43193
12/08/2020 37.10p 38.85p 37.00p 37.50p 200121
11/08/2020 38.90p 39.30p 37.43p 38.75p 282001
10/08/2020 38.00p 38.91p 36.86p 38.10p 72823
07/08/2020 37.10p 38.20p 36.80p 36.80p 195553
06/08/2020 35.90p 39.00p 35.90p 38.00p 113262
05/08/2020 33.90p 37.37p 33.36p 36.90p 297916
04/08/2020 33.90p 33.90p 31.52p 33.40p 288579
03/08/2020 34.00p 35.37p 34.00p 34.40p 45333
31/07/2020 34.00p 35.40p 34.29p 34.35p 26011
30/07/2020 34.00p 36.47p 34.00p 34.55p 24125
29/07/2020 34.00p 36.61p 34.00p 34.75p 12255
28/07/2020 37.10p 38.20p 35.10p 35.45p 143685
24/07/2020 36.00p 36.00p 35.40p 35.40p 16541
23/07/2020 35.90p 36.50p 34.50p 35.40p 747312
22/07/2020 34.00p 35.30p 33.10p 34.45p 108049
21/07/2020 33.10p 34.34p 32.50p 32.50p 59840
20/07/2020 36.90p 35.03p 33.12p 33.55p 7992
17/07/2020 36.90p 35.03p 33.13p 33.75p 18060
16/07/2020 36.90p 36.90p 33.00p 33.00p 30607
15/07/2020 35.90p 36.28p 34.80p 34.80p 37298
14/07/2020 36.10p 36.56p 35.90p 35.90p 5348
13/07/2020 37.00p 38.30p 36.00p 36.00p 61332
10/07/2020 37.50p 38.30p 37.75p 37.75p 6249
09/07/2020 37.50p 38.25p 37.00p 37.00p 7962
08/07/2020 37.70p 38.60p 37.50p 37.50p 5242
07/07/2020 39.00p 39.00p 38.00p 38.30p 208089
06/07/2020 38.20p 39.84p 38.00p 39.00p 275445
03/07/2020 39.90p 39.90p 38.10p 38.80p 49166
02/07/2020 40.00p 40.00p 38.10p 39.00p 106432
01/07/2020 37.50p 40.50p 37.00p 40.50p 160764
30/06/2020 37.00p 37.50p 36.09p 37.50p 38942
29/06/2020 36.10p 38.20p 36.00p 36.30p 80601
26/06/2020 36.00p 38.50p 35.10p 38.50p 130401
25/06/2020 32.70p 35.05p 30.91p 35.05p 112217
24/06/2020 32.40p 32.70p 30.88p 32.70p 125260
23/06/2020 30.20p 32.50p 30.20p 31.20p 80031
22/06/2020 31.00p 32.00p 28.60p 31.25p 226629
19/06/2020 28.60p 31.00p 28.60p 31.00p 132350
18/06/2020 28.50p 30.80p 28.50p 30.80p 81859
17/06/2020 29.00p 30.00p 28.87p 29.10p 32100
16/06/2020 31.00p 31.00p 29.10p 29.55p 44071
15/06/2020 30.50p 30.51p 29.19p 30.05p 62289
12/06/2020 30.50p 30.75p 30.75p 30.75p 9731
11/06/2020 30.50p 30.75p 29.63p 30.75p 31559
10/06/2020 30.90p 30.60p 29.64p 30.00p 38399
09/06/2020 30.90p 31.00p 29.50p 29.50p 41484
08/06/2020 29.90p 29.82p 28.75p 28.75p 1338
05/06/2020 29.90p 29.90p 28.55p 28.70p 62479
04/06/2020 30.30p 32.35p 28.22p 28.90p 198225
03/06/2020 33.30p 33.31p 31.00p 31.00p 83350
02/06/2020 33.40p 33.85p 33.50p 33.50p 748
01/06/2020 33.40p 34.45p 33.40p 33.60p 75019
29/05/2020 34.00p 34.48p 33.42p 33.50p 33984
28/05/2020 34.00p 34.51p 33.75p 33.75p 43334
27/05/2020 34.00p 34.62p 33.75p 33.75p 33983
26/05/2020 33.00p 36.00p 33.00p 35.00p 193250
25/05/2020 31.50p 32.00p 30.38p 32.00p 69126
22/05/2020 31.50p 32.00p 30.38p 32.00p 69126

*Close Price adjusted for both dividends and splits