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
21/05/2020 30.90p 31.50p 29.52p 30.75p 61975
20/05/2020 30.80p 30.80p 29.43p 29.95p 8394
19/05/2020 30.50p 31.00p 28.70p 29.20p 89067
18/05/2020 29.90p 30.50p 28.30p 29.55p 57799
15/05/2020 29.40p 29.91p 28.10p 28.90p 169679
14/05/2020 27.60p 28.79p 27.60p 28.35p 131182
13/05/2020 27.60p 29.00p 27.60p 28.25p 40539
12/05/2020 26.50p 28.79p 26.50p 28.25p 80850
11/05/2020 26.00p 28.38p 26.00p 27.55p 143423
08/05/2020 28.00p 28.40p 27.13p 27.30p 57954
07/05/2020 28.00p 28.40p 27.13p 27.30p 57954
06/05/2020 27.40p 27.70p 26.96p 27.70p 44907
05/05/2020 27.00p 27.36p 26.37p 26.80p 87002
04/05/2020 25.70p 27.40p 25.60p 26.40p 86250
01/05/2020 26.10p 27.90p 25.50p 26.10p 267966
30/04/2020 28.50p 28.50p 26.70p 27.50p 49680
29/04/2020 28.00p 28.50p 27.30p 27.30p 39354
28/04/2020 28.00p 28.00p 26.70p 26.80p 65696
27/04/2020 26.90p 27.50p 26.38p 27.50p 189752
24/04/2020 25.90p 27.00p 25.31p 26.25p 252775
23/04/2020 25.90p 25.90p 25.10p 25.10p 7900
22/04/2020 25.90p 25.90p 24.60p 25.00p 112118
21/04/2020 25.00p 25.90p 24.60p 25.20p 174768
20/04/2020 26.90p 27.77p 25.55p 25.60p 174208
17/04/2020 27.00p 27.45p 26.50p 27.30p 101080
16/04/2020 27.00p 27.65p 26.50p 26.50p 59298
15/04/2020 27.00p 29.00p 27.00p 28.00p 65878
14/04/2020 26.10p 29.00p 25.44p 29.00p 393632
09/04/2020 28.00p 28.00p 26.00p 26.25p 97713
08/04/2020 27.00p 28.00p 26.81p 27.00p 95852
07/04/2020 25.90p 26.81p 25.16p 26.05p 180345
06/04/2020 26.00p 26.00p 25.10p 25.10p 14200
03/04/2020 25.50p 25.50p 25.00p 25.10p 11594
02/04/2020 25.00p 25.81p 24.11p 25.20p 173452
01/04/2020 25.10p 25.95p 25.00p 25.95p 163929
31/03/2020 25.20p 27.00p 25.20p 26.00p 191152
30/03/2020 25.20p 27.00p 25.20p 27.00p 70034
27/03/2020 26.80p 26.80p 25.54p 25.60p 58419
26/03/2020 26.00p 26.70p 25.90p 25.90p 104054
25/03/2020 25.80p 26.00p 25.06p 25.40p 207627
24/03/2020 24.80p 26.00p 24.00p 25.00p 195715
23/03/2020 25.20p 26.80p 22.49p 23.90p 209180
20/03/2020 23.80p 27.00p 23.80p 25.50p 228107
19/03/2020 22.60p 23.64p 20.52p 22.90p 69677
18/03/2020 25.00p 25.00p 19.18p 21.20p 501092
17/03/2020 26.00p 26.28p 24.00p 25.50p 285710
16/03/2020 30.00p 30.00p 26.00p 26.50p 422812
13/03/2020 32.60p 32.60p 29.15p 31.10p 872854
12/03/2020 37.60p 37.60p 33.00p 33.50p 351369
11/03/2020 36.60p 39.20p 36.60p 38.20p 206309
10/03/2020 35.80p 36.98p 34.68p 36.80p 63893
09/03/2020 37.60p 37.80p 34.40p 34.90p 313524
06/03/2020 36.00p 39.00p 35.88p 37.70p 227129
05/03/2020 35.40p 35.80p 33.40p 35.80p 161406
04/03/2020 34.80p 35.40p 33.62p 34.60p 79517
03/03/2020 35.00p 35.40p 33.60p 33.70p 112707
02/03/2020 33.80p 34.40p 33.40p 33.70p 70777
28/02/2020 33.60p 34.20p 31.00p 33.50p 273487
27/02/2020 35.20p 37.00p 34.00p 34.00p 102140
26/02/2020 36.20p 37.00p 36.00p 37.00p 40000
25/02/2020 37.80p 37.80p 36.29p 37.00p 120035
24/02/2020 36.80p 37.80p 35.66p 36.90p 183977
21/02/2020 36.00p 36.60p 35.41p 36.40p 35671
20/02/2020 36.00p 36.80p 35.20p 35.50p 43449
19/02/2020 37.00p 37.00p 35.00p 35.20p 44256
18/02/2020 37.40p 37.43p 35.60p 35.60p 60061
17/02/2020 37.80p 38.00p 35.20p 35.50p 127109
14/02/2020 37.40p 38.00p 37.40p 37.60p 114234
13/02/2020 37.80p 38.00p 37.00p 37.20p 108100
12/02/2020 39.40p 39.40p 37.00p 37.30p 139335
11/02/2020 38.80p 39.40p 37.60p 38.20p 23500
10/02/2020 38.80p 39.60p 37.20p 38.00p 293556
07/02/2020 37.40p 39.00p 37.40p 38.10p 41940
06/02/2020 38.80p 40.00p 37.28p 38.40p 103257
05/02/2020 38.40p 38.60p 38.00p 38.40p 56800
04/02/2020 38.60p 39.40p 37.00p 37.50p 455032
03/02/2020 38.40p 39.60p 38.00p 38.50p 225696
31/01/2020 40.00p 40.00p 38.60p 38.60p 264536
30/01/2020 39.40p 41.00p 38.86p 39.00p 149371
29/01/2020 38.20p 39.50p 38.00p 39.20p 183268
28/01/2020 38.00p 38.00p 37.24p 38.00p 170564
27/01/2020 37.60p 38.00p 37.40p 37.40p 102500
24/01/2020 36.00p 37.40p 35.68p 37.40p 42085
23/01/2020 36.00p 37.00p 35.49p 35.70p 655996
22/01/2020 36.00p 36.00p 35.53p 35.60p 126182
21/01/2020 35.80p 35.80p 35.60p 35.60p 92898
20/01/2020 37.20p 36.00p 35.60p 35.60p 2541
17/01/2020 37.20p 37.18p 36.10p 36.10p 8036
16/01/2020 37.20p 36.40p 36.32p 36.40p 18425
15/01/2020 37.20p 37.20p 35.40p 35.80p 434713
14/01/2020 38.00p 38.00p 37.20p 37.50p 428106
13/01/2020 37.60p 38.00p 37.59p 37.90p 88000
10/01/2020 36.80p 37.19p 36.40p 36.80p 139285
09/01/2020 36.00p 36.79p 35.80p 36.30p 153008
08/01/2020 35.80p 36.79p 35.80p 36.10p 20543
07/01/2020 35.40p 36.00p 35.40p 36.00p 209323
06/01/2020 35.00p 36.20p 34.80p 36.00p 285326
03/01/2020 35.00p 35.80p 35.70p 35.80p 560
02/01/2020 35.00p 35.65p 34.89p 35.20p 13415
31/12/2019 35.00p 35.20p 35.20p 35.20p 0
30/12/2019 35.00p 35.75p 35.20p 35.20p 1433
27/12/2019 35.00p 35.34p 35.00p 35.10p 8440
24/12/2019 34.80p 35.54p 34.67p 35.00p 55026
23/12/2019 34.80p 34.80p 34.30p 34.30p 4240
20/12/2019 34.60p 34.80p 34.20p 34.20p 60074
19/12/2019 35.80p 35.80p 34.84p 35.10p 23470
18/12/2019 34.80p 35.00p 34.80p 34.80p 0
17/12/2019 34.80p 35.20p 34.80p 35.00p 110749
16/12/2019 35.00p 35.32p 34.80p 35.20p 153163
13/12/2019 35.00p 35.80p 34.44p 35.40p 556885
12/12/2019 33.00p 35.00p 33.00p 34.10p 230411
11/12/2019 29.00p 32.00p 29.00p 32.00p 238610
10/12/2019 29.00p 29.00p 28.80p 29.00p 215487
09/12/2019 30.40p 30.40p 28.60p 28.80p 287260
06/12/2019 29.20p 30.40p 28.80p 30.40p 336990
05/12/2019 30.40p 30.40p 28.60p 29.90p 449753
04/12/2019 30.60p 30.60p 28.80p 28.80p 66901
03/12/2019 31.60p 31.60p 29.20p 29.40p 153421
02/12/2019 31.40p 31.40p 30.50p 30.50p 114121
29/11/2019 31.00p 31.00p 30.26p 30.40p 57422
28/11/2019 31.80p 31.80p 31.20p 31.20p 31464
27/11/2019 32.20p 32.31p 31.94p 32.00p 13000
26/11/2019 32.20p 32.40p 32.00p 32.40p 44700
25/11/2019 32.60p 32.60p 32.30p 32.30p 757
22/11/2019 32.60p 32.70p 32.22p 32.70p 31196
21/11/2019 32.80p 32.80p 32.60p 32.60p 34944
20/11/2019 33.60p 33.80p 33.30p 33.30p 2242
19/11/2019 33.60p 33.60p 33.10p 33.10p 15000
18/11/2019 34.00p 34.00p 33.62p 33.70p 30000
15/11/2019 34.60p 35.60p 34.16p 34.20p 13314
14/11/2019 35.00p 35.60p 34.40p 34.40p 61277
13/11/2019 34.20p 35.00p 34.20p 34.20p 141217
12/11/2019 36.20p 36.80p 34.65p 34.80p 87770
11/11/2019 36.60p 36.66p 36.30p 36.30p 25771
08/11/2019 37.00p 37.00p 36.40p 36.50p 56500
07/11/2019 36.47p 36.70p 36.47p 36.70p 3654
06/11/2019 37.40p 37.80p 36.47p 36.70p 51570
05/11/2019 36.40p 36.60p 36.40p 36.60p 36733
04/11/2019 38.40p 38.40p 36.65p 36.70p 77188
01/11/2019 38.20p 38.20p 37.32p 38.10p 219147
31/10/2019 38.20p 38.20p 38.10p 38.10p 15000
30/10/2019 38.00p 38.20p 37.70p 38.20p 70009
29/10/2019 38.20p 38.60p 37.15p 38.20p 270189
28/10/2019 38.40p 38.80p 38.00p 38.00p 86740
25/10/2019 38.60p 38.60p 38.00p 38.60p 115484
24/10/2019 38.40p 38.44p 38.00p 38.10p 34040
23/10/2019 38.20p 38.30p 38.00p 38.00p 57512
22/10/2019 38.00p 38.30p 37.80p 38.30p 119349
21/10/2019 37.20p 38.30p 37.20p 38.30p 3600
18/10/2019 37.40p 38.20p 37.20p 38.20p 140047
17/10/2019 37.40p 37.81p 36.44p 37.60p 85328
16/10/2019 37.40p 37.60p 37.20p 37.40p 65042
15/10/2019 37.40p 38.00p 37.20p 37.30p 115002
14/10/2019 37.80p 37.80p 37.23p 37.40p 35714
11/10/2019 37.40p 37.41p 36.80p 37.40p 307862
10/10/2019 37.20p 37.80p 37.20p 37.60p 197139
09/10/2019 37.00p 37.60p 36.00p 37.20p 567702
08/10/2019 34.00p 36.50p 32.98p 36.50p 290325
07/10/2019 35.20p 35.26p 34.00p 34.00p 110050
04/10/2019 36.00p 36.00p 35.20p 35.90p 423958
03/10/2019 37.00p 37.00p 35.50p 35.50p 306693
02/10/2019 35.00p 37.00p 35.00p 36.80p 577797
01/10/2019 36.40p 36.80p 35.24p 36.70p 366594
30/09/2019 36.00p 36.76p 35.38p 35.80p 26837
27/09/2019 36.40p 36.60p 36.40p 36.50p 39477
26/09/2019 36.40p 36.80p 36.02p 36.60p 189781
25/09/2019 36.00p 36.04p 35.80p 36.00p 333588
24/09/2019 35.60p 36.20p 35.06p 36.00p 925384
23/09/2019 33.60p 35.00p 33.60p 35.00p 680801
20/09/2019 32.40p 34.60p 32.40p 34.60p 328713
19/09/2019 31.40p 32.80p 31.40p 32.20p 249504
18/09/2019 31.80p 31.80p 31.00p 31.40p 192464
17/09/2019 30.40p 31.20p 30.39p 30.90p 949608
16/09/2019 29.00p 30.60p 27.68p 30.60p 291554
13/09/2019 28.20p 28.60p 26.60p 27.90p 105056
12/09/2019 28.00p 28.00p 27.40p 27.70p 79090
11/09/2019 28.00p 28.00p 26.60p 27.00p 76104
10/09/2019 27.40p 28.00p 27.00p 27.70p 156539
09/09/2019 28.00p 28.00p 27.40p 27.50p 160817
06/09/2019 27.00p 28.00p 27.00p 27.60p 67747
05/09/2019 27.40p 28.00p 26.60p 27.30p 79096
04/09/2019 27.00p 27.80p 27.00p 27.40p 219380
03/09/2019 26.60p 27.20p 26.15p 27.20p 149757
02/09/2019 27.60p 27.60p 26.80p 27.10p 66605
30/08/2019 27.20p 27.50p 26.70p 27.50p 23959
29/08/2019 27.59p 27.59p 27.50p 27.50p 4000
28/08/2019 27.80p 27.80p 27.20p 27.60p 220808
27/08/2019 27.40p 27.40p 27.00p 27.10p 63972
23/08/2019 28.00p 28.00p 27.00p 27.70p 463394
22/08/2019 28.00p 28.00p 27.25p 27.70p 106329
21/08/2019 27.80p 27.80p 27.50p 27.50p 10000
20/08/2019 27.20p 27.50p 27.05p 27.50p 4246
19/08/2019 27.60p 27.60p 26.67p 27.20p 52200
16/08/2019 29.20p 29.20p 26.00p 26.40p 233092
15/08/2019 29.40p 29.75p 29.00p 29.50p 280394
14/08/2019 29.20p 29.20p 29.20p 29.20p 16676
13/08/2019 29.40p 29.60p 29.20p 29.60p 76000
12/08/2019 29.40p 29.60p 29.30p 29.60p 125000
09/08/2019 29.40p 29.75p 29.00p 29.30p 377297
08/08/2019 30.00p 30.00p 29.55p 29.80p 13898

*Close Price adjusted for both dividends and splits