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
22/10/2018 24.15p 24.15p 24.15p 24.15p 0
19/10/2018 24.15p 24.15p 24.15p 24.15p 0
18/10/2018 24.15p 24.15p 24.15p 24.15p 0
17/10/2018 24.15p 24.15p 24.15p 24.15p 0
16/10/2018 24.15p 24.15p 24.15p 24.15p 0
15/10/2018 24.15p 24.15p 24.15p 24.15p 0
12/10/2018 24.15p 24.15p 24.15p 24.15p 0
11/10/2018 24.15p 24.15p 24.15p 24.15p 0
10/10/2018 24.15p 24.15p 24.15p 24.15p 0
09/10/2018 24.15p 24.15p 24.15p 24.15p 0
08/10/2018 24.15p 24.15p 24.15p 24.15p 0
05/10/2018 24.15p 24.15p 24.15p 24.15p 0
04/10/2018 24.15p 24.15p 24.15p 24.15p 0
03/10/2018 24.15p 24.15p 24.15p 24.15p 0
02/10/2018 24.15p 24.15p 24.15p 24.15p 0
01/10/2018 24.15p 24.15p 24.15p 24.15p 0
28/09/2018 24.15p 24.15p 24.15p 24.15p 0
27/09/2018 24.15p 24.15p 24.15p 24.15p 0
26/09/2018 24.15p 24.15p 24.15p 24.15p 0
25/09/2018 24.15p 24.15p 24.15p 24.15p 0
24/09/2018 24.15p 24.15p 24.15p 24.15p 0
21/09/2018 24.15p 24.15p 24.15p 24.15p 0
20/09/2018 24.15p 24.15p 24.15p 24.15p 0
19/09/2018 24.15p 24.15p 24.15p 24.15p 0
18/09/2018 24.15p 24.15p 24.15p 24.15p 0
17/09/2018 24.15p 24.15p 24.15p 24.15p 0
14/09/2018 24.15p 24.15p 24.15p 24.15p 0
13/09/2018 24.15p 24.15p 24.15p 24.15p 0
12/09/2018 22.40p 24.15p 24.15p 24.15p 0
11/09/2018 22.40p 24.15p 24.15p 24.15p 0
10/09/2018 22.40p 24.15p 24.15p 24.15p 0
07/09/2018 22.40p 24.15p 24.15p 24.15p 0
06/09/2018 22.40p 24.15p 24.15p 24.15p 0
05/09/2018 22.40p 24.15p 24.15p 24.15p 0
04/09/2018 22.40p 24.15p 24.15p 24.15p 0
03/09/2018 22.40p 24.15p 24.15p 24.15p 0
31/08/2018 22.40p 24.15p 24.15p 24.15p 0
30/08/2018 22.40p 24.15p 24.15p 24.15p 0
29/08/2018 22.40p 24.15p 24.15p 24.15p 0
28/08/2018 22.40p 24.15p 24.15p 24.15p 0
24/08/2018 22.40p 24.15p 24.15p 24.15p 0
23/08/2018 22.40p 24.15p 24.15p 24.15p 0
22/08/2018 22.40p 24.15p 24.15p 24.15p 0
21/08/2018 22.40p 24.15p 24.15p 24.15p 0
20/08/2018 22.40p 24.15p 24.15p 24.15p 0
17/08/2018 22.40p 24.15p 24.15p 24.15p 0
16/08/2018 22.40p 24.15p 24.15p 24.15p 0
15/08/2018 22.40p 24.15p 24.15p 24.15p 0
14/08/2018 22.40p 24.15p 24.15p 24.15p 0
13/08/2018 22.40p 24.15p 24.15p 24.15p 0
10/08/2018 22.40p 24.15p 24.15p 24.15p 0
09/08/2018 22.40p 24.15p 24.15p 24.15p 0
08/08/2018 22.40p 24.15p 24.15p 24.15p 0
07/08/2018 22.40p 24.15p 24.15p 24.15p 0
06/08/2018 22.40p 24.15p 24.15p 24.15p 0
03/08/2018 22.40p 24.15p 24.15p 24.15p 0
02/08/2018 22.40p 24.15p 24.15p 24.15p 0
01/08/2018 22.40p 24.15p 24.15p 24.15p 0
31/07/2018 22.40p 24.15p 24.15p 24.15p 0
30/07/2018 22.40p 24.15p 24.15p 24.15p 0
27/07/2018 22.40p 24.15p 24.15p 24.15p 0
26/07/2018 22.40p 24.15p 24.15p 24.15p 0
25/07/2018 22.40p 24.15p 24.15p 24.15p 0
24/07/2018 22.40p 24.15p 24.15p 24.15p 0
23/07/2018 22.40p 24.15p 24.15p 24.15p 0
20/07/2018 22.40p 24.15p 24.15p 24.15p 0
19/07/2018 22.40p 24.15p 24.15p 24.15p 0
18/07/2018 22.40p 24.15p 24.15p 24.15p 0
17/07/2018 22.40p 24.15p 24.15p 24.15p 0
16/07/2018 22.40p 24.15p 24.15p 24.15p 0
13/07/2018 22.40p 24.15p 24.15p 24.15p 0
12/07/2018 22.40p 24.15p 24.15p 24.15p 0
11/07/2018 22.40p 24.15p 24.15p 24.15p 0
10/07/2018 22.40p 24.15p 24.15p 24.15p 0
09/07/2018 22.40p 24.15p 24.15p 24.15p 0
06/07/2018 22.40p 24.15p 24.15p 24.15p 0
05/07/2018 22.40p 24.15p 24.15p 24.15p 0
04/07/2018 22.40p 24.15p 24.15p 24.15p 0
03/07/2018 22.40p 24.15p 24.15p 24.15p 0
02/07/2018 22.40p 24.15p 24.15p 24.15p 0
29/06/2018 22.40p 24.15p 24.15p 24.15p 0
28/06/2018 22.40p 24.15p 24.15p 24.15p 0
27/06/2018 22.40p 24.15p 24.15p 24.15p 0
26/06/2018 22.40p 24.15p 24.15p 24.15p 0
25/06/2018 22.40p 24.15p 24.15p 24.15p 0
22/06/2018 22.40p 24.15p 24.15p 24.15p 0
21/06/2018 22.40p 24.15p 24.15p 24.15p 0
20/06/2018 22.40p 24.15p 24.15p 24.15p 0
19/06/2018 22.40p 24.15p 24.15p 24.15p 0
18/06/2018 22.40p 24.15p 24.15p 24.15p 0
15/06/2018 22.40p 24.15p 24.15p 24.15p 0
14/06/2018 22.40p 24.15p 24.15p 24.15p 0
13/06/2018 22.40p 24.15p 24.15p 24.15p 0
12/06/2018 22.40p 24.15p 24.15p 24.15p 0
11/06/2018 22.40p 24.15p 24.15p 24.15p 0
08/06/2018 22.40p 24.15p 24.15p 24.15p 0
07/06/2018 22.40p 24.15p 24.15p 24.15p 0
06/06/2018 22.40p 24.15p 24.15p 24.15p 0
05/06/2018 22.40p 24.15p 24.15p 24.15p 0
04/06/2018 22.40p 24.15p 24.15p 24.15p 0
01/06/2018 22.40p 24.15p 24.15p 24.15p 0
31/05/2018 22.40p 24.15p 24.15p 24.15p 0
30/05/2018 22.40p 24.15p 24.15p 24.15p 0
29/05/2018 22.40p 24.15p 24.15p 24.15p 0
25/05/2018 22.40p 24.15p 24.15p 24.15p 0
24/05/2018 22.40p 24.15p 24.15p 24.15p 0
23/05/2018 22.40p 24.15p 24.15p 24.15p 0
22/05/2018 22.40p 24.15p 24.15p 24.15p 0
21/05/2018 22.40p 24.15p 24.15p 24.15p 0
18/05/2018 22.40p 24.15p 24.15p 24.15p 0
17/05/2018 22.40p 24.15p 24.15p 24.15p 0
16/05/2018 22.40p 24.15p 24.15p 24.15p 0
15/05/2018 22.40p 24.15p 24.15p 24.15p 0
14/05/2018 22.40p 24.15p 24.15p 24.15p 0
11/05/2018 22.40p 24.15p 24.15p 24.15p 0
10/05/2018 22.40p 24.15p 24.15p 24.15p 0
09/05/2018 22.40p 24.15p 24.15p 24.15p 0
08/05/2018 22.40p 24.15p 24.15p 24.15p 0
04/05/2018 22.40p 24.15p 24.15p 24.15p 0
03/05/2018 22.40p 24.15p 24.15p 24.15p 0
02/05/2018 22.40p 24.15p 24.15p 24.15p 0
01/05/2018 22.40p 24.15p 24.15p 24.15p 0
30/04/2018 22.40p 24.15p 24.15p 24.15p 0
27/04/2018 22.40p 24.15p 24.15p 24.15p 0
26/04/2018 22.40p 24.15p 24.15p 24.15p 0
25/04/2018 22.40p 24.15p 24.15p 24.15p 0
24/04/2018 24.15p 24.15p 24.15p 24.15p 0
23/04/2018 22.00p 22.00p 21.75p 21.75p 26928
20/04/2018 22.10p 22.15p 21.50p 22.15p 197141
19/04/2018 22.00p 22.25p 22.00p 22.25p 50042
18/04/2018 21.40p 22.10p 22.05p 22.05p 0
17/04/2018 21.40p 22.10p 21.40p 22.10p 284391
16/04/2018 20.20p 21.00p 20.00p 20.95p 188818
13/04/2018 18.95p 20.42p 18.95p 20.25p 181254
12/04/2018 18.95p 18.95p 18.12p 18.50p 2823
11/04/2018 18.15p 18.50p 18.15p 18.50p 5000
10/04/2018 19.00p 19.00p 18.50p 18.50p 88105
09/04/2018 19.40p 19.95p 19.40p 19.95p 5044
06/04/2018 19.05p 20.00p 19.05p 19.85p 91998
05/04/2018 19.60p 19.60p 19.00p 19.30p 23566
04/04/2018 19.60p 19.95p 19.60p 19.80p 8755
03/04/2018 19.60p 19.80p 19.60p 19.80p 12244
29/03/2018 19.60p 19.80p 19.55p 19.80p 16065
28/03/2018 19.50p 20.28p 19.50p 19.95p 33984
27/03/2018 20.00p 20.00p 19.95p 19.95p 5000
26/03/2018 19.21p 19.90p 19.70p 19.90p 0
23/03/2018 19.21p 19.95p 19.21p 19.70p 16595
22/03/2018 19.56p 19.75p 19.51p 19.75p 1420
21/03/2018 19.60p 20.00p 19.60p 20.00p 10000
20/03/2018 19.86p 20.10p 20.10p 20.10p 0
19/03/2018 19.86p 20.10p 19.66p 20.10p 15990
16/03/2018 20.20p 20.20p 20.10p 20.10p 3356
15/03/2018 19.71p 19.90p 19.71p 19.90p 11199
14/03/2018 20.50p 20.50p 19.55p 19.90p 51553
13/03/2018 20.50p 20.70p 20.50p 20.70p 26463
12/03/2018 20.00p 20.75p 19.56p 20.75p 103870
09/03/2018 19.80p 19.85p 19.80p 19.85p 25000
08/03/2018 20.00p 20.21p 19.53p 19.53p 56426
07/03/2018 20.00p 20.25p 20.00p 20.25p 15000
06/03/2018 20.40p 20.70p 19.17p 20.30p 32258
05/03/2018 19.20p 20.18p 19.20p 19.85p 36285
02/03/2018 19.57p 20.00p 19.57p 20.00p 2000
01/03/2018 20.00p 20.06p 20.00p 20.00p 15293
28/02/2018 19.57p 20.00p 19.57p 20.00p 3500
27/02/2018 19.00p 19.53p 19.00p 19.53p 4900
26/02/2018 19.50p 19.90p 19.48p 19.48p 0
23/02/2018 19.50p 19.90p 19.50p 19.90p 0
22/02/2018 19.50p 19.50p 19.50p 19.50p 71613
21/02/2018 19.98p 19.98p 19.50p 19.50p 2000
20/02/2018 19.50p 19.80p 18.24p 19.80p 183007
19/02/2018 19.00p 19.13p 18.85p 19.13p 110000
16/02/2018 18.60p 18.73p 18.60p 18.73p 2314
15/02/2018 18.00p 18.43p 18.00p 18.43p 17385
14/02/2018 19.00p 19.00p 18.50p 18.50p 10000
13/02/2018 18.93p 18.93p 18.38p 18.73p 44007
12/02/2018 18.50p 18.85p 18.30p 18.48p 37496
09/02/2018 19.00p 19.00p 18.52p 18.75p 156052
08/02/2018 19.50p 19.52p 18.70p 18.73p 394304
07/02/2018 20.10p 20.60p 19.75p 19.75p 98363
06/02/2018 21.00p 21.00p 20.20p 20.30p 170484
05/02/2018 21.20p 21.20p 21.15p 21.15p 65000
02/02/2018 22.10p 22.10p 21.20p 21.50p 223271
01/02/2018 22.00p 22.00p 22.00p 22.00p 0
31/01/2018 22.00p 22.00p 22.00p 22.00p 50000
30/01/2018 22.20p 22.20p 21.40p 21.70p 55995
29/01/2018 21.52p 22.00p 21.52p 21.80p 83083
26/01/2018 21.50p 21.50p 21.38p 21.45p 115974
25/01/2018 21.30p 21.39p 20.65p 21.05p 11603
24/01/2018 21.40p 21.40p 20.70p 20.95p 40357
23/01/2018 20.50p 20.98p 20.50p 20.95p 15486
22/01/2018 20.50p 20.95p 20.50p 20.95p 5000
19/01/2018 21.00p 21.42p 20.95p 20.95p 56000
18/01/2018 21.60p 21.60p 21.30p 21.30p 1516593
17/01/2018 21.10p 21.15p 20.80p 21.15p 79561
16/01/2018 21.10p 21.50p 21.10p 21.50p 2600
15/01/2018 21.10p 21.58p 21.00p 21.50p 4014
12/01/2018 21.63p 21.63p 21.45p 21.45p 3000
11/01/2018 21.30p 21.60p 20.76p 21.60p 410705
10/01/2018 21.00p 21.60p 21.40p 21.40p 0
09/01/2018 21.00p 21.70p 21.00p 21.60p 347402

*Close Price adjusted for both dividends and splits