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
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
08/01/2018 21.30p 21.90p 20.62p 21.35p 143716
05/01/2018 23.30p 23.60p 20.70p 20.70p 304613
04/01/2018 23.20p 23.05p 23.05p 23.05p 0
03/01/2018 23.20p 23.20p 23.05p 23.05p 10000
02/01/2018 23.40p 23.40p 22.40p 22.85p 87355
29/12/2017 23.00p 23.00p 22.88p 22.88p 41385
28/12/2017 22.94p 22.94p 22.88p 22.88p 5762
27/12/2017 22.50p 23.00p 22.50p 22.75p 47441
22/12/2017 23.00p 23.13p 22.75p 23.13p 80000
21/12/2017 23.00p 23.50p 23.00p 23.25p 50977
20/12/2017 22.75p 24.00p 22.75p 23.13p 133788
19/12/2017 24.00p 24.00p 23.00p 23.25p 65633
18/12/2017 24.50p 24.50p 23.00p 23.50p 115990
15/12/2017 21.00p 21.13p 20.40p 21.13p 71422
14/12/2017 20.31p 20.50p 20.31p 20.50p 3747
13/12/2017 21.00p 21.00p 20.31p 20.63p 94789
12/12/2017 21.50p 21.50p 21.02p 21.25p 25251
11/12/2017 22.00p 22.00p 21.50p 21.50p 126931
08/12/2017 21.36p 21.98p 21.36p 21.63p 19529
07/12/2017 21.50p 21.75p 21.50p 21.75p 64943
06/12/2017 21.75p 21.92p 21.36p 21.75p 63501
05/12/2017 20.75p 21.50p 20.50p 21.00p 321949
04/12/2017 21.50p 21.50p 20.92p 21.00p 83872
01/12/2017 20.75p 21.13p 20.75p 21.13p 12000
30/11/2017 21.25p 21.25p 20.45p 21.00p 25132
29/11/2017 22.00p 22.00p 20.25p 21.13p 96242
28/11/2017 21.50p 22.50p 21.33p 22.50p 177845
27/11/2017 21.75p 22.37p 21.33p 21.88p 299522
24/11/2017 21.75p 22.00p 21.75p 22.00p 15000
23/11/2017 21.75p 22.13p 21.75p 22.13p 7035
22/11/2017 22.00p 22.00p 21.88p 21.88p 30000
21/11/2017 22.00p 22.00p 21.97p 22.00p 231864
20/11/2017 22.00p 22.50p 22.00p 22.13p 211087
17/11/2017 21.75p 22.25p 21.30p 22.25p 36502
16/11/2017 22.25p 21.38p 21.25p 21.25p 0
15/11/2017 22.25p 22.25p 21.20p 21.38p 188870
14/11/2017 21.50p 22.25p 21.38p 21.63p 132983
13/11/2017 21.75p 22.15p 21.00p 21.75p 37005
10/11/2017 21.75p 22.25p 21.55p 21.75p 64220
09/11/2017 22.50p 22.75p 21.70p 22.00p 282975
08/11/2017 22.50p 22.50p 21.63p 22.13p 166399
07/11/2017 21.75p 22.40p 21.75p 21.88p 958690
06/11/2017 20.50p 22.25p 20.25p 22.25p 1011225
03/11/2017 22.00p 20.50p 20.50p 20.50p 0
02/11/2017 22.00p 22.00p 20.25p 20.50p 7099
01/11/2017 21.00p 21.81p 20.00p 20.50p 260215
31/10/2017 20.25p 22.03p 19.50p 21.38p 759292
30/10/2017 19.25p 20.00p 19.45p 19.88p 316539
27/10/2017 19.25p 20.10p 19.45p 19.75p 10368
26/10/2017 19.25p 19.88p 19.45p 19.75p 66870
25/10/2017 19.25p 20.19p 19.63p 19.88p 20058
24/10/2017 19.25p 20.19p 19.25p 19.88p 26921
23/10/2017 19.75p 20.05p 19.75p 19.75p 106754
20/10/2017 19.75p 20.69p 19.65p 20.13p 239660
19/10/2017 18.00p 20.00p 17.76p 19.63p 166328
18/10/2017 16.00p 17.50p 16.50p 16.50p 364332
17/10/2017 16.00p 17.50p 15.40p 16.50p 201654
16/10/2017 16.25p 17.50p 17.25p 17.25p 58666
13/10/2017 16.25p 17.25p 17.25p 17.25p 220104
12/10/2017 16.25p 17.25p 16.25p 17.25p 6656
11/10/2017 17.25p 17.25p 16.75p 16.75p 2264
10/10/2017 17.25p 17.50p 17.25p 17.25p 67145
09/10/2017 17.25p 17.25p 16.75p 16.75p 47735
06/10/2017 16.25p 16.63p 16.25p 16.63p 11153
05/10/2017 17.00p 17.13p 16.75p 16.75p 12692
04/10/2017 17.00p 17.13p 16.75p 17.13p 128080
03/10/2017 17.00p 16.75p 16.75p 16.75p 34736
02/10/2017 17.00p 16.75p 16.75p 16.75p 21275
29/09/2017 17.00p 16.75p 16.75p 16.75p 72106
28/09/2017 17.00p 17.00p 16.75p 16.75p 4380
27/09/2017 17.00p 17.00p 16.75p 17.00p 102820
26/09/2017 17.00p 17.00p 16.75p 16.75p 51000
25/09/2017 17.00p 17.25p 17.00p 17.00p 66263
22/09/2017 17.00p 17.50p 17.25p 17.25p 10000
21/09/2017 17.00p 17.50p 17.00p 17.50p 180794
20/09/2017 16.50p 16.75p 16.50p 16.75p 6000
19/09/2017 16.50p 16.50p 16.50p 16.50p 70000
18/09/2017 16.00p 16.50p 15.75p 16.50p 13105
15/09/2017 17.00p 17.00p 16.50p 16.50p 90000
14/09/2017 17.00p 17.00p 16.00p 16.37p 135000
13/09/2017 16.25p 16.25p 16.00p 16.00p 300500
12/09/2017 16.50p 16.88p 16.50p 16.88p 51050
11/09/2017 16.75p 17.00p 16.50p 17.00p 36593
08/09/2017 16.00p 16.50p 16.37p 16.37p 3000
07/09/2017 16.00p 16.50p 15.50p 16.50p 281319
06/09/2017 16.00p 16.00p 15.50p 15.50p 10403
05/09/2017 14.50p 15.13p 14.50p 15.13p 188000
04/09/2017 16.25p 15.50p 14.75p 14.75p 64013
01/09/2017 16.25p 16.25p 15.50p 15.50p 65000
31/08/2017 17.00p 16.75p 16.75p 16.75p 3790
30/08/2017 17.00p 16.88p 16.75p 16.75p 29676
29/08/2017 17.00p 16.88p 16.88p 16.88p 8000
25/08/2017 17.00p 16.88p 16.88p 16.88p 17853
24/08/2017 17.00p 16.88p 16.88p 16.88p 0
23/08/2017 17.00p 17.00p 16.88p 16.88p 0
22/08/2017 17.00p 17.25p 17.00p 17.00p 42618
21/08/2017 17.25p 18.25p 18.25p 18.25p 15000
18/08/2017 17.25p 18.25p 18.25p 18.25p 10000
17/08/2017 17.25p 18.25p 17.25p 18.25p 4872
16/08/2017 17.75p 17.75p 17.50p 17.50p 10079
15/08/2017 19.25p 19.25p 18.13p 18.13p 760
14/08/2017 17.75p 18.13p 17.75p 18.13p 21152
11/08/2017 17.75p 17.75p 17.75p 17.75p 20000
10/08/2017 17.50p 17.50p 17.25p 17.25p 50000
09/08/2017 17.25p 17.75p 17.25p 17.75p 14801
08/08/2017 17.25p 17.63p 17.50p 17.50p 3327
07/08/2017 17.25p 17.63p 17.25p 17.63p 915
04/08/2017 17.25p 18.00p 17.25p 18.00p 1000
03/08/2017 17.75p 17.87p 17.87p 17.87p 0
02/08/2017 17.75p 18.25p 17.87p 17.87p 12987
01/08/2017 17.75p 18.25p 18.25p 18.25p 2000
31/07/2017 17.75p 18.25p 18.25p 18.25p 3077
28/07/2017 17.75p 18.25p 18.25p 18.25p 3000
27/07/2017 17.75p 18.25p 18.25p 18.25p 29347
26/07/2017 17.75p 18.25p 17.63p 18.25p 6601
25/07/2017 17.75p 17.75p 17.25p 17.63p 48280
24/07/2017 19.25p 19.25p 17.87p 17.87p 25000
21/07/2017 17.75p 18.75p 18.38p 18.38p 148766
20/07/2017 17.75p 19.25p 17.75p 18.75p 17500
19/07/2017 18.50p 18.50p 18.25p 18.25p 14122
18/07/2017 18.50p 18.50p 18.50p 18.50p 101466
17/07/2017 18.50p 18.50p 17.75p 18.38p 54281
14/07/2017 19.50p 19.50p 18.75p 18.75p 187662
13/07/2017 18.50p 19.25p 18.50p 18.63p 165000
12/07/2017 16.50p 17.75p 16.50p 17.38p 164020
11/07/2017 16.50p 16.75p 15.88p 15.88p 50000
10/07/2017 15.50p 15.50p 15.00p 15.25p 136900
07/07/2017 15.75p 15.75p 15.75p 15.75p 15610
06/07/2017 15.00p 15.63p 15.00p 15.63p 9900
05/07/2017 16.75p 16.75p 15.63p 15.63p 196480
04/07/2017 17.50p 17.50p 16.88p 16.88p 22467
03/07/2017 18.00p 18.63p 17.75p 17.75p 362507
30/06/2017 18.00p 18.63p 18.00p 18.63p 54849
29/06/2017 18.25p 18.25p 18.25p 18.25p 90849
28/06/2017 18.75p 19.00p 18.63p 19.00p 7780
27/06/2017 18.75p 18.75p 18.63p 18.63p 50000
26/06/2017 19.75p 18.63p 18.25p 18.63p 40202
23/06/2017 19.75p 19.75p 18.25p 18.25p 2566
22/06/2017 18.75p 19.00p 18.25p 18.75p 105752
21/06/2017 19.50p 19.63p 18.25p 19.63p 111375
20/06/2017 18.75p 18.75p 18.75p 18.75p 0
19/06/2017 18.75p 19.00p 18.75p 18.75p 428539
16/06/2017 18.61p 18.61p 18.19p 18.50p 126067
15/06/2017 19.50p 19.81p 18.00p 18.75p 269080
14/06/2017 19.25p 19.44p 18.75p 18.75p 139829
13/06/2017 19.00p 19.25p 18.81p 19.25p 65000
12/06/2017 19.50p 19.76p 18.50p 18.50p 42195
09/06/2017 20.00p 20.00p 19.73p 20.00p 40164
08/06/2017 18.25p 19.37p 18.25p 19.37p 164101
07/06/2017 19.25p 19.25p 18.40p 18.50p 45297
06/06/2017 19.50p 20.00p 18.31p 19.50p 159036
05/06/2017 19.25p 19.25p 18.31p 18.75p 207872
02/06/2017 18.00p 18.25p 17.50p 18.25p 745491
01/06/2017 19.25p 19.25p 17.10p 18.13p 476940
31/05/2017 20.00p 20.50p 19.00p 19.37p 405856
30/05/2017 21.00p 21.55p 19.30p 19.75p 108431
26/05/2017 21.56p 21.56p 21.27p 21.50p 3556
25/05/2017 21.50p 21.88p 21.50p 21.50p 0
24/05/2017 21.50p 21.95p 21.50p 21.88p 5396
23/05/2017 22.00p 22.00p 21.50p 21.50p 162471
22/05/2017 23.50p 23.50p 21.35p 21.75p 204980
19/05/2017 21.00p 23.38p 20.85p 22.88p 1484183
18/05/2017 20.75p 20.75p 20.42p 20.63p 31852
17/05/2017 21.43p 21.43p 20.60p 21.00p 20729
16/05/2017 21.00p 21.00p 20.60p 20.75p 4937
15/05/2017 21.00p 21.00p 20.60p 20.75p 495697
12/05/2017 20.50p 20.75p 20.43p 20.75p 71443
11/05/2017 20.75p 20.87p 20.50p 20.75p 72290
10/05/2017 20.50p 20.88p 20.50p 20.63p 262521
09/05/2017 20.75p 21.50p 19.80p 20.87p 495643
08/05/2017 20.50p 20.63p 20.00p 20.25p 137668
05/05/2017 20.75p 21.00p 20.13p 20.13p 331046
04/05/2017 21.25p 21.44p 20.00p 20.00p 213941
03/05/2017 21.00p 21.56p 20.63p 21.25p 262816
02/05/2017 22.50p 22.75p 21.25p 21.38p 139500
28/04/2017 23.00p 23.00p 22.25p 22.50p 72516
27/04/2017 21.75p 23.50p 21.56p 22.88p 914124
26/04/2017 22.00p 22.40p 21.63p 22.00p 586635
25/04/2017 22.25p 22.50p 21.27p 21.63p 344436
24/04/2017 20.25p 21.90p 20.25p 21.25p 283469
21/04/2017 21.00p 21.75p 20.51p 21.38p 566276
20/04/2017 20.50p 21.00p 20.50p 20.75p 1166777
19/04/2017 20.00p 21.05p 20.00p 20.87p 252546
18/04/2017 19.25p 20.75p 19.25p 20.38p 305214
13/04/2017 19.50p 20.06p 19.00p 20.00p 747835
12/04/2017 20.00p 20.11p 19.50p 20.00p 605056
11/04/2017 20.25p 21.00p 19.42p 19.88p 816063
10/04/2017 19.25p 20.96p 18.75p 20.38p 599200
07/04/2017 18.50p 19.44p 17.75p 19.25p 165464
06/04/2017 18.75p 18.75p 18.50p 18.50p 126690
05/04/2017 18.75p 19.06p 17.75p 18.75p 139068

*Close Price adjusted for both dividends and splits