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
07/08/2019 29.60p 29.60p 29.40p 29.50p 6003
06/08/2019 29.20p 29.70p 29.00p 29.10p 116034
05/08/2019 30.00p 30.80p 29.50p 29.50p 49492
02/08/2019 29.90p 30.00p 29.90p 30.00p 7427
01/08/2019 30.00p 30.00p 29.60p 30.00p 91935
31/07/2019 30.00p 30.00p 29.41p 29.80p 88710
30/07/2019 29.80p 30.60p 29.00p 30.30p 1140900
29/07/2019 29.40p 29.80p 29.20p 29.80p 65120
26/07/2019 30.00p 30.00p 29.35p 29.60p 29260
25/07/2019 29.40p 29.70p 29.40p 29.70p 10661
24/07/2019 29.40p 29.60p 29.40p 29.60p 8000
23/07/2019 29.80p 29.80p 29.40p 29.60p 23791
22/07/2019 29.40p 29.76p 29.40p 29.60p 35416
19/07/2019 28.80p 30.00p 28.60p 29.40p 1109360
18/07/2019 30.00p 30.00p 28.93p 29.20p 12000
17/07/2019 29.20p 29.50p 29.20p 29.50p 18248
16/07/2019 29.60p 30.00p 28.00p 29.40p 32108
15/07/2019 29.00p 29.30p 29.00p 29.30p 5000
12/07/2019 29.00p 29.30p 28.96p 29.30p 42500
11/07/2019 29.60p 29.60p 28.10p 28.90p 39455
10/07/2019 29.40p 29.40p 28.00p 28.70p 56907
09/07/2019 28.60p 28.60p 27.75p 28.60p 31615
08/07/2019 29.00p 29.00p 27.90p 28.50p 15587
05/07/2019 27.80p 28.10p 27.80p 28.10p 7500
04/07/2019 28.20p 28.60p 27.55p 28.00p 287044
03/07/2019 28.20p 28.20p 27.70p 27.70p 79549
02/07/2019 28.20p 28.60p 27.21p 27.50p 144719
01/07/2019 28.20p 29.98p 28.20p 28.30p 39629
28/06/2019 28.45p 30.04p 28.45p 29.40p 7300
27/06/2019 28.40p 29.80p 28.21p 29.00p 6955
26/06/2019 29.00p 29.80p 28.40p 28.90p 89876
25/06/2019 29.00p 29.00p 28.50p 28.50p 1007
24/06/2019 29.40p 29.80p 28.80p 28.90p 120956
21/06/2019 28.27p 29.50p 28.27p 28.90p 25929
20/06/2019 30.80p 30.80p 28.32p 29.00p 131238
19/06/2019 29.21p 30.46p 29.00p 29.90p 1213149
18/06/2019 30.20p 31.00p 29.01p 30.20p 51430
17/06/2019 30.40p 30.40p 29.21p 29.70p 40968
14/06/2019 30.00p 30.00p 29.00p 29.90p 19070
13/06/2019 29.35p 29.40p 29.35p 29.40p 6791
12/06/2019 29.60p 30.10p 29.60p 30.10p 10689
11/06/2019 30.00p 30.00p 29.88p 30.00p 31250
10/06/2019 30.00p 30.29p 29.69p 29.80p 69415
07/06/2019 30.60p 30.60p 29.68p 29.80p 22706
06/06/2019 29.82p 30.50p 29.90p 29.90p 0
05/06/2019 29.82p 30.50p 29.73p 30.50p 12547
04/06/2019 32.00p 32.58p 29.90p 29.90p 36277
03/06/2019 31.40p 31.80p 30.20p 30.40p 67974
31/05/2019 30.80p 31.80p 29.12p 29.40p 88469
30/05/2019 30.40p 30.74p 30.40p 30.70p 17000
29/05/2019 30.20p 30.54p 30.20p 30.50p 33089
28/05/2019 31.91p 31.91p 30.68p 31.20p 20441
24/05/2019 31.00p 32.00p 30.60p 32.00p 390465
23/05/2019 32.40p 32.42p 31.20p 31.80p 435068
22/05/2019 31.60p 32.31p 31.40p 32.20p 396936
21/05/2019 29.60p 31.70p 29.40p 31.70p 565174
20/05/2019 31.20p 31.80p 29.00p 29.60p 1375143
17/05/2019 28.20p 31.00p 27.86p 30.50p 568376
16/05/2019 28.40p 29.20p 28.40p 29.20p 7500
15/05/2019 28.40p 28.85p 28.20p 28.40p 25959
14/05/2019 30.80p 30.80p 28.57p 28.60p 84326
13/05/2019 30.60p 30.75p 29.10p 29.10p 344214
10/05/2019 31.00p 31.20p 30.40p 30.50p 529039
09/05/2019 29.20p 31.20p 29.00p 31.20p 234931
08/05/2019 27.60p 29.80p 27.41p 28.90p 449161
07/05/2019 27.20p 27.60p 26.62p 27.60p 70327
03/05/2019 27.60p 27.80p 26.80p 26.80p 286686
02/05/2019 27.20p 27.20p 26.80p 27.20p 590959
01/05/2019 26.40p 26.72p 26.10p 26.10p 53909
30/04/2019 27.00p 27.80p 26.20p 27.00p 900989
29/04/2019 27.00p 28.40p 25.00p 28.20p 1405193
26/04/2019 26.40p 29.50p 26.40p 27.80p 6496
25/04/2019 27.00p 27.91p 26.21p 26.90p 299239
24/04/2019 26.40p 26.90p 26.40p 26.90p 10000
23/04/2019 26.40p 28.08p 26.40p 26.90p 35151
18/04/2019 26.80p 27.10p 26.80p 27.10p 40500
17/04/2019 26.80p 27.30p 26.80p 27.30p 15000
16/04/2019 28.00p 28.40p 27.50p 27.50p 10000
15/04/2019 27.00p 27.60p 26.80p 27.10p 33573
12/04/2019 28.20p 28.20p 27.20p 27.40p 36794
11/04/2019 27.00p 27.99p 26.42p 27.30p 222662
10/04/2019 27.20p 27.21p 26.70p 26.70p 46208
09/04/2019 27.80p 28.40p 27.21p 27.40p 58215
08/04/2019 28.40p 29.40p 27.80p 28.10p 57356
05/04/2019 29.00p 29.40p 27.81p 28.50p 261410
04/04/2019 28.80p 29.20p 27.34p 29.20p 229772
03/04/2019 26.60p 28.80p 26.40p 27.60p 95359
02/04/2019 27.60p 28.38p 26.80p 27.10p 193543
01/04/2019 28.20p 30.40p 27.20p 29.00p 285556
29/03/2019 28.20p 29.50p 27.52p 28.75p 273592
28/03/2019 27.10p 27.35p 26.32p 27.35p 5000
27/03/2019 27.50p 27.65p 26.32p 27.65p 104354
26/03/2019 27.00p 27.99p 27.00p 27.40p 180327
25/03/2019 26.60p 27.40p 26.50p 26.70p 349120
22/03/2019 26.40p 26.90p 26.10p 26.65p 199536
21/03/2019 25.00p 26.20p 25.00p 25.90p 200194
20/03/2019 25.10p 25.23p 25.10p 25.20p 13445
19/03/2019 24.90p 26.90p 24.80p 25.65p 300791
18/03/2019 25.00p 25.95p 24.85p 24.85p 393245
15/03/2019 24.42p 24.60p 24.33p 24.35p 26569
14/03/2019 24.00p 24.65p 24.00p 24.65p 10000
13/03/2019 25.00p 25.10p 24.70p 24.70p 134586
12/03/2019 25.10p 25.40p 24.48p 24.95p 332668
11/03/2019 25.10p 25.90p 24.36p 25.00p 888955
08/03/2019 24.00p 25.70p 23.70p 25.70p 323586
07/03/2019 24.90p 24.90p 24.00p 24.25p 78161
06/03/2019 24.10p 24.50p 24.10p 24.50p 29494
05/03/2019 25.00p 25.00p 24.10p 24.45p 519109
04/03/2019 24.60p 25.75p 24.60p 25.75p 1605
01/03/2019 24.40p 25.50p 24.40p 25.50p 36500
28/02/2019 25.20p 25.80p 25.00p 25.80p 28999
27/02/2019 26.00p 26.00p 25.00p 25.35p 54773
26/02/2019 25.10p 26.80p 25.10p 26.05p 2208
25/02/2019 25.20p 27.40p 25.00p 26.90p 47591
22/02/2019 25.10p 26.40p 25.10p 26.05p 35500
21/02/2019 26.10p 26.60p 26.35p 26.60p 0
20/02/2019 26.10p 26.35p 25.80p 26.35p 32615
19/02/2019 26.00p 26.42p 26.00p 26.30p 35676
18/02/2019 26.10p 26.45p 25.10p 26.45p 141223
15/02/2019 26.00p 26.18p 25.10p 25.60p 49574
14/02/2019 26.12p 26.45p 26.12p 26.35p 9652
13/02/2019 26.10p 27.50p 26.00p 26.25p 129484
12/02/2019 26.25p 26.55p 26.25p 26.55p 13229
11/02/2019 27.00p 27.56p 26.46p 27.05p 42406
08/02/2019 26.83p 27.35p 26.83p 27.35p 13131
07/02/2019 27.90p 27.90p 27.00p 27.60p 12902
06/02/2019 27.59p 27.59p 27.00p 27.00p 10378
05/02/2019 27.00p 28.00p 27.00p 27.40p 60938
04/02/2019 28.10p 28.69p 27.20p 27.20p 93897
01/02/2019 28.20p 27.15p 27.15p 27.15p 0
31/01/2019 28.20p 27.15p 27.15p 27.15p 0
30/01/2019 28.20p 27.15p 27.10p 27.15p 0
29/01/2019 28.20p 28.20p 26.70p 27.10p 50000
28/01/2019 28.40p 28.40p 27.00p 27.50p 179000
25/01/2019 27.10p 27.70p 26.90p 27.50p 11054
24/01/2019 27.20p 28.00p 26.80p 27.25p 463031
23/01/2019 26.60p 27.90p 26.40p 26.80p 58828
22/01/2019 27.40p 28.50p 27.40p 27.65p 10056
21/01/2019 26.80p 27.45p 26.80p 27.45p 130800
18/01/2019 28.00p 28.00p 27.09p 27.20p 125327
17/01/2019 27.90p 29.80p 27.05p 27.85p 154627
16/01/2019 28.10p 29.31p 27.99p 29.25p 54648
15/01/2019 28.10p 28.72p 27.14p 27.50p 69634
14/01/2019 29.44p 29.68p 28.38p 28.50p 42160
11/01/2019 28.00p 28.00p 28.00p 28.00p 40000
10/01/2019 28.00p 28.10p 27.75p 27.75p 138358
09/01/2019 28.90p 30.00p 27.92p 28.40p 1842343
08/01/2019 27.00p 27.93p 27.00p 27.80p 21266
07/01/2019 26.90p 29.00p 26.80p 26.90p 219493
04/01/2019 28.00p 28.60p 26.99p 28.00p 276144
03/01/2019 26.40p 28.80p 26.15p 27.60p 428388
02/01/2019 28.00p 30.15p 26.19p 26.40p 601794
31/12/2018 31.00p 31.00p 27.20p 27.20p 418101
28/12/2018 29.00p 31.00p 28.13p 29.25p 603344
27/12/2018 28.00p 31.99p 26.00p 30.50p 790211
24/12/2018 25.00p 28.80p 25.00p 28.80p 488679
21/12/2018 24.00p 25.20p 23.00p 23.90p 313417
20/12/2018 18.60p 26.00p 18.60p 24.50p 880128
19/12/2018 19.85p 19.90p 18.50p 19.28p 102759
18/12/2018 19.60p 20.13p 17.62p 19.00p 276731
17/12/2018 22.00p 22.00p 20.13p 20.80p 8497
14/12/2018 21.90p 21.90p 20.00p 21.10p 168241
13/12/2018 24.15p 24.15p 24.15p 24.15p 0
12/12/2018 24.15p 24.15p 24.15p 24.15p 0
11/12/2018 24.15p 24.15p 24.15p 24.15p 0
10/12/2018 24.15p 24.15p 24.15p 24.15p 0
07/12/2018 24.15p 24.15p 24.15p 24.15p 0
06/12/2018 24.15p 24.15p 24.15p 24.15p 0
05/12/2018 24.15p 24.15p 24.15p 24.15p 0
04/12/2018 24.15p 24.15p 24.15p 24.15p 0
03/12/2018 24.15p 24.15p 24.15p 24.15p 0
30/11/2018 24.15p 24.15p 24.15p 24.15p 0
29/11/2018 24.15p 24.15p 24.15p 24.15p 0
28/11/2018 24.15p 24.15p 24.15p 24.15p 0
27/11/2018 24.15p 24.15p 24.15p 24.15p 0
26/11/2018 24.15p 24.15p 24.15p 24.15p 0
23/11/2018 24.15p 24.15p 24.15p 24.15p 0
22/11/2018 24.15p 24.15p 24.15p 24.15p 0
21/11/2018 24.15p 24.15p 24.15p 24.15p 0
20/11/2018 24.15p 24.15p 24.15p 24.15p 0
19/11/2018 24.15p 24.15p 24.15p 24.15p 0
16/11/2018 24.15p 24.15p 24.15p 24.15p 0
15/11/2018 24.15p 24.15p 24.15p 24.15p 0
14/11/2018 24.15p 24.15p 24.15p 24.15p 0
13/11/2018 24.15p 24.15p 24.15p 24.15p 0
12/11/2018 24.15p 24.15p 24.15p 24.15p 0
09/11/2018 24.15p 24.15p 24.15p 24.15p 0
08/11/2018 24.15p 24.15p 24.15p 24.15p 0
07/11/2018 24.15p 24.15p 24.15p 24.15p 0
06/11/2018 24.15p 24.15p 24.15p 24.15p 0
05/11/2018 24.15p 24.15p 24.15p 24.15p 0
02/11/2018 24.15p 24.15p 24.15p 24.15p 0
01/11/2018 24.15p 24.15p 24.15p 24.15p 0
31/10/2018 24.15p 24.15p 24.15p 24.15p 0
30/10/2018 24.15p 24.15p 24.15p 24.15p 0
29/10/2018 24.15p 24.15p 24.15p 24.15p 0
26/10/2018 24.15p 24.15p 24.15p 24.15p 0
25/10/2018 24.15p 24.15p 24.15p 24.15p 0
24/10/2018 24.15p 24.15p 24.15p 24.15p 0
23/10/2018 24.15p 24.15p 24.15p 24.15p 0

*Close Price adjusted for both dividends and splits