Shanta Gold Ltd. (SHG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shanta Gold Ltd.

Date Open High Low Close* Volume
24/04/2017 8.75p 8.75p 7.81p 8.00p 2426101
21/04/2017 8.75p 8.95p 8.50p 8.75p 387291
20/04/2017 9.13p 9.18p 8.60p 8.75p 758271
19/04/2017 9.00p 9.25p 8.75p 9.00p 614193
18/04/2017 8.63p 9.25p 8.54p 9.00p 1341532
13/04/2017 8.63p 8.70p 8.38p 8.63p 2028830
12/04/2017 9.00p 9.25p 8.50p 8.63p 1407834
11/04/2017 8.63p 9.13p 8.50p 8.88p 2916714
10/04/2017 8.75p 8.75p 8.50p 8.63p 472235
07/04/2017 9.00p 9.00p 8.73p 8.75p 1028270
06/04/2017 9.00p 9.25p 8.50p 9.00p 1133026
05/04/2017 9.00p 9.00p 8.77p 9.00p 205169
04/04/2017 9.00p 9.50p 8.75p 9.00p 1363193
03/04/2017 9.00p 9.25p 8.78p 9.00p 1333712
31/03/2017 9.00p 9.12p 8.83p 9.00p 468714
30/03/2017 8.88p 9.16p 8.75p 9.00p 1596785
29/03/2017 9.00p 9.00p 8.80p 8.88p 1084095
28/03/2017 9.13p 9.13p 8.98p 9.00p 1024935
27/03/2017 9.13p 9.45p 9.02p 9.13p 1704237
24/03/2017 9.13p 9.25p 9.00p 9.13p 523555
23/03/2017 9.50p 10.49p 9.00p 9.13p 4754928
22/03/2017 9.13p 9.75p 9.00p 9.38p 2367234
21/03/2017 9.13p 9.25p 8.83p 9.13p 1779295
20/03/2017 9.25p 9.34p 9.00p 9.13p 597359
17/03/2017 9.25p 9.50p 9.00p 9.25p 888773
16/03/2017 9.13p 9.81p 9.00p 9.25p 5052251
15/03/2017 9.00p 9.15p 8.60p 9.00p 1977262
14/03/2017 9.25p 9.25p 8.95p 9.00p 1321673
13/03/2017 9.25p 9.28p 9.00p 9.25p 222832
10/03/2017 8.88p 9.31p 8.82p 9.25p 1462171
09/03/2017 9.00p 9.17p 8.80p 8.88p 919634
08/03/2017 9.38p 9.50p 8.50p 9.00p 3393240
07/03/2017 9.13p 9.20p 8.75p 9.13p 1885604
06/03/2017 9.50p 10.00p 9.08p 9.13p 2564016
03/03/2017 10.00p 10.00p 9.00p 9.50p 4123540
02/03/2017 10.00p 10.00p 9.89p 10.00p 377617
01/03/2017 10.63p 10.63p 9.70p 10.00p 937929
28/02/2017 10.75p 10.75p 10.22p 10.38p 757878
27/02/2017 10.50p 11.00p 10.50p 10.75p 992006
24/02/2017 10.63p 10.75p 10.33p 10.50p 2021079
23/02/2017 10.63p 10.63p 10.25p 10.63p 861206
22/02/2017 10.63p 10.75p 10.50p 10.63p 972161
21/02/2017 11.13p 11.13p 10.50p 10.63p 614216
20/02/2017 11.00p 11.20p 10.75p 11.13p 545396
17/02/2017 10.88p 11.25p 10.75p 11.00p 657766
16/02/2017 11.00p 11.00p 10.69p 10.88p 344923
15/02/2017 11.00p 11.25p 10.60p 11.00p 139371
14/02/2017 10.75p 11.26p 10.66p 11.00p 817979
13/02/2017 11.50p 11.75p 10.60p 10.75p 1440209
10/02/2017 11.75p 11.86p 11.25p 11.50p 922716
09/02/2017 11.38p 12.75p 11.38p 11.75p 3992612
08/02/2017 11.00p 11.50p 11.00p 11.38p 2927750
07/02/2017 10.88p 11.15p 10.38p 11.00p 1445314
06/02/2017 10.25p 11.25p 10.15p 10.88p 1678622
03/02/2017 10.25p 10.50p 10.05p 10.25p 359185
02/02/2017 9.88p 10.50p 9.80p 10.25p 681422
01/02/2017 9.88p 10.00p 9.75p 9.88p 1054290
31/01/2017 9.63p 10.00p 9.50p 9.88p 1362401
30/01/2017 9.50p 9.69p 9.25p 9.50p 858053
27/01/2017 9.38p 9.70p 9.15p 9.50p 675087
26/01/2017 9.63p 9.75p 9.25p 9.38p 1344834
25/01/2017 10.13p 10.13p 9.30p 9.63p 1108721
24/01/2017 10.38p 10.38p 10.00p 10.13p 804197
23/01/2017 10.63p 10.75p 10.25p 10.38p 893744
20/01/2017 10.63p 10.65p 10.27p 10.38p 668276
19/01/2017 11.38p 11.38p 10.37p 10.63p 2252221
18/01/2017 11.25p 11.59p 10.78p 11.25p 316267
17/01/2017 11.13p 11.67p 11.06p 11.25p 449973
16/01/2017 11.00p 11.50p 10.86p 11.13p 624931
13/01/2017 11.13p 11.35p 10.77p 11.00p 840187
12/01/2017 11.00p 11.40p 10.93p 11.13p 1740870
11/01/2017 11.13p 11.15p 10.75p 10.88p 588658
10/01/2017 10.75p 11.25p 10.75p 11.00p 1443967
09/01/2017 10.63p 11.24p 10.62p 10.75p 923214
06/01/2017 10.25p 11.00p 10.13p 10.63p 1776552
05/01/2017 9.75p 10.50p 9.75p 10.38p 2401113
04/01/2017 9.25p 10.00p 9.15p 9.75p 1475160
03/01/2017 9.38p 9.50p 8.75p 9.25p 1209389
30/12/2016 9.25p 9.38p 9.00p 9.38p 536192
29/12/2016 8.63p 9.50p 8.63p 9.25p 1318176
28/12/2016 8.50p 8.75p 8.25p 8.63p 1181178
23/12/2016 8.50p 8.62p 8.50p 8.50p 43804
22/12/2016 8.75p 9.00p 8.00p 8.50p 979090
21/12/2016 8.88p 8.88p 8.50p 8.75p 438553
20/12/2016 9.13p 9.20p 8.61p 8.88p 1061074
19/12/2016 8.75p 9.12p 8.60p 9.00p 372394
16/12/2016 8.88p 9.25p 8.50p 8.75p 799710
15/12/2016 9.13p 9.13p 8.50p 8.75p 1683523
14/12/2016 9.25p 9.25p 9.00p 9.25p 142228
13/12/2016 9.25p 9.25p 9.05p 9.25p 273892
12/12/2016 9.38p 9.38p 8.90p 9.25p 534860
09/12/2016 9.25p 9.50p 9.15p 9.38p 1575675
08/12/2016 9.38p 9.60p 9.25p 9.25p 244719
07/12/2016 9.38p 9.69p 8.75p 9.50p 2072482
06/12/2016 9.38p 9.38p 8.88p 9.38p 379126
05/12/2016 9.38p 9.38p 8.83p 9.38p 809695
02/12/2016 9.38p 9.45p 9.00p 9.38p 623873
01/12/2016 9.50p 9.50p 9.00p 9.38p 1007982
30/11/2016 9.63p 9.75p 9.50p 9.50p 975727
29/11/2016 9.50p 9.75p 9.50p 9.63p 598863
28/11/2016 9.50p 9.75p 9.50p 9.50p 742085
25/11/2016 9.38p 9.60p 9.26p 9.50p 1998474
24/11/2016 9.88p 9.88p 9.00p 9.38p 2444979
23/11/2016 10.25p 10.25p 9.60p 9.88p 1750777
22/11/2016 10.25p 10.25p 10.00p 10.25p 2012106
21/11/2016 10.13p 10.50p 9.99p 10.25p 2053432
18/11/2016 10.63p 10.63p 9.79p 10.13p 3332424
17/11/2016 11.38p 11.53p 10.50p 10.63p 713483
16/11/2016 11.00p 11.05p 10.75p 11.00p 189120
15/11/2016 10.75p 11.20p 10.67p 11.00p 1739115
14/11/2016 11.63p 11.68p 10.50p 10.75p 3052446
11/11/2016 12.38p 12.50p 11.50p 11.63p 2953689
10/11/2016 12.50p 12.50p 12.26p 12.38p 4098173
09/11/2016 12.38p 13.15p 12.38p 12.50p 2951829
08/11/2016 12.38p 12.58p 12.13p 12.38p 1851768
07/11/2016 12.63p 12.68p 12.08p 12.38p 2393464
04/11/2016 12.75p 13.10p 12.38p 12.63p 1551206
03/11/2016 13.00p 13.10p 12.30p 12.75p 1564320
02/11/2016 12.50p 13.38p 12.50p 13.00p 3912761
01/11/2016 12.38p 12.74p 12.08p 12.50p 754389
31/10/2016 12.38p 12.75p 12.05p 12.38p 1034705
28/10/2016 12.38p 12.74p 12.11p 12.38p 559542
27/10/2016 12.38p 12.75p 12.35p 12.50p 420466
26/10/2016 12.38p 12.75p 12.20p 12.38p 442448
25/10/2016 12.50p 12.70p 12.20p 12.38p 417496
24/10/2016 12.50p 12.70p 12.20p 12.50p 1140190
21/10/2016 12.13p 12.73p 12.10p 12.50p 2618375
20/10/2016 11.88p 12.25p 11.75p 12.13p 1621833
19/10/2016 11.38p 12.20p 11.33p 11.88p 2385030
18/10/2016 10.88p 11.50p 10.59p 11.38p 2041197
17/10/2016 10.50p 11.20p 10.50p 10.88p 499472
14/10/2016 10.50p 10.67p 10.30p 10.50p 480774
13/10/2016 10.75p 10.75p 10.40p 10.50p 971855
12/10/2016 10.75p 10.75p 10.50p 10.75p 335653
11/10/2016 11.13p 11.13p 10.69p 10.75p 648323
10/10/2016 10.75p 11.25p 10.57p 11.13p 1561400
07/10/2016 9.75p 10.82p 9.75p 10.75p 2907094
06/10/2016 10.13p 10.20p 9.53p 9.75p 2690709
05/10/2016 10.63p 10.73p 10.08p 10.13p 1684127
04/10/2016 11.50p 11.50p 10.50p 10.63p 2553290
03/10/2016 11.50p 12.00p 11.31p 11.50p 3184211
30/09/2016 11.25p 11.40p 11.10p 11.25p 765462
29/09/2016 11.13p 11.40p 10.85p 11.25p 556097
28/09/2016 11.00p 11.20p 10.77p 11.13p 1077087
27/09/2016 10.88p 11.50p 10.87p 11.00p 3158132
26/09/2016 10.75p 11.30p 10.65p 10.88p 2075542
23/09/2016 10.75p 10.90p 10.35p 10.75p 740005
22/09/2016 10.25p 10.99p 10.15p 10.75p 1557875
21/09/2016 10.00p 10.50p 10.00p 10.25p 1476418
20/09/2016 10.00p 10.18p 9.80p 10.00p 1429169
19/09/2016 10.38p 10.38p 10.00p 10.00p 1879624
16/09/2016 10.38p 10.48p 10.25p 10.38p 3236240
15/09/2016 10.50p 10.65p 10.35p 10.38p 551252
14/09/2016 10.50p 10.75p 10.25p 10.50p 709759
13/09/2016 10.13p 11.00p 10.13p 10.50p 2605991
12/09/2016 10.25p 10.30p 9.75p 10.13p 2775831
09/09/2016 10.38p 10.55p 10.00p 10.25p 4374516
08/09/2016 10.13p 10.75p 9.88p 10.38p 2975375
07/09/2016 9.75p 10.90p 9.75p 10.13p 7663394
06/09/2016 8.75p 9.50p 8.75p 9.25p 1792061
05/09/2016 8.75p 8.95p 8.60p 8.75p 1274539
02/09/2016 8.50p 9.00p 8.50p 8.75p 1108394
01/09/2016 8.38p 8.70p 8.30p 8.50p 1096374
31/08/2016 8.75p 8.90p 8.30p 8.38p 1164300
30/08/2016 9.25p 9.40p 8.60p 8.75p 1376974
26/08/2016 8.75p 9.50p 8.65p 9.25p 1371470
25/08/2016 9.00p 9.00p 8.65p 8.75p 1202562
24/08/2016 9.38p 9.45p 8.26p 9.00p 3414010
23/08/2016 9.50p 9.50p 8.99p 9.38p 1685332
22/08/2016 9.75p 9.75p 9.15p 9.50p 1618306
19/08/2016 9.50p 10.00p 9.50p 9.75p 650911
18/08/2016 9.63p 10.00p 9.50p 9.75p 2191751
17/08/2016 9.38p 9.71p 9.05p 9.63p 2505826
16/08/2016 9.25p 9.29p 9.13p 9.13p 537959
15/08/2016 9.25p 9.45p 8.85p 9.25p 1612136
12/08/2016 9.00p 9.25p 8.87p 9.25p 1386503
11/08/2016 9.38p 9.45p 9.00p 9.00p 1409356
10/08/2016 9.00p 9.42p 9.00p 9.38p 1607069
09/08/2016 9.00p 9.10p 8.75p 9.00p 706796
08/08/2016 9.00p 9.10p 8.89p 9.00p 796646
05/08/2016 9.75p 9.75p 8.42p 9.00p 3211915
04/08/2016 9.63p 9.90p 9.50p 9.75p 1045859
03/08/2016 9.75p 10.34p 9.50p 9.63p 3385278
02/08/2016 9.13p 10.00p 9.00p 9.75p 2394866
01/08/2016 8.88p 9.50p 8.88p 9.13p 2275997
29/07/2016 8.63p 9.10p 8.35p 8.88p 1877978
28/07/2016 8.38p 8.92p 8.25p 8.63p 2276658
27/07/2016 8.13p 8.43p 8.03p 8.38p 1047486
26/07/2016 7.88p 8.25p 7.84p 8.13p 750372
25/07/2016 8.25p 8.35p 7.75p 7.88p 928669
22/07/2016 8.13p 8.50p 7.95p 8.25p 1451809
21/07/2016 7.88p 8.13p 7.77p 8.13p 625855
20/07/2016 8.25p 8.30p 7.50p 7.88p 2269217
19/07/2016 8.13p 8.50p 8.00p 8.25p 3081718
18/07/2016 8.00p 8.18p 7.85p 8.13p 1582248
15/07/2016 7.25p 8.35p 7.25p 8.00p 4036992
14/07/2016 7.75p 7.75p 7.00p 7.25p 1430909
13/07/2016 7.75p 7.75p 7.30p 7.75p 1621042
12/07/2016 8.13p 8.16p 7.50p 7.75p 1805129
11/07/2016 7.88p 8.25p 7.75p 8.13p 1345374

*Close Price adjusted for both dividends and splits