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
08/12/2010 29.25p 29.30p 29.00p 29.25p 151081
07/12/2010 29.25p 29.50p 28.75p 29.25p 276941
06/12/2010 29.75p 30.00p 28.75p 29.25p 678586
03/12/2010 29.75p 30.00p 29.50p 29.75p 235907
02/12/2010 29.75p 30.00p 29.35p 29.75p 350251
01/12/2010 29.75p 30.00p 29.35p 29.75p 83124
30/11/2010 29.00p 29.75p 28.00p 29.75p 530911
29/11/2010 29.00p 29.50p 28.75p 29.00p 498596
26/11/2010 30.50p 30.50p 28.10p 29.00p 440510
25/11/2010 29.75p 31.00p 29.33p 30.50p 957420
24/11/2010 28.00p 29.75p 27.56p 29.75p 631596
23/11/2010 26.75p 28.75p 26.18p 28.00p 669950
22/11/2010 26.75p 27.00p 26.00p 26.50p 275953
19/11/2010 27.75p 27.75p 26.15p 26.75p 674242
18/11/2010 28.25p 28.25p 27.00p 27.75p 550444
17/11/2010 28.25p 28.25p 27.50p 28.25p 133331
16/11/2010 27.50p 29.00p 27.05p 28.25p 424291
15/11/2010 28.50p 28.50p 26.50p 27.50p 372517
12/11/2010 28.50p 28.80p 28.00p 28.50p 217296
11/11/2010 29.00p 29.25p 28.00p 28.50p 660126
10/11/2010 28.25p 28.75p 27.00p 28.25p 402958
09/11/2010 27.75p 28.42p 27.50p 28.25p 907349
08/11/2010 28.00p 28.50p 27.00p 27.75p 420735
05/11/2010 28.00p 28.50p 27.75p 28.00p 1027707
04/11/2010 27.25p 28.00p 26.75p 28.00p 397432
03/11/2010 27.50p 27.58p 26.60p 27.25p 273537
02/11/2010 28.25p 28.25p 26.75p 27.50p 428290
01/11/2010 28.75p 28.92p 28.00p 28.50p 537643
29/10/2010 28.25p 30.00p 28.20p 28.75p 229873
28/10/2010 28.00p 28.50p 27.75p 28.25p 425571
27/10/2010 28.25p 28.30p 27.50p 28.00p 388967
26/10/2010 28.50p 28.60p 27.50p 28.25p 400623
25/10/2010 28.25p 29.00p 27.85p 28.50p 1121728
22/10/2010 28.25p 29.00p 27.00p 28.25p 860107
21/10/2010 28.75p 28.80p 27.50p 28.25p 122871
20/10/2010 29.25p 29.50p 28.50p 28.75p 760732
19/10/2010 29.00p 29.50p 28.00p 29.25p 610155
18/10/2010 31.00p 31.10p 29.00p 29.25p 405257
15/10/2010 31.25p 31.75p 30.80p 31.00p 1306597
14/10/2010 29.50p 31.50p 29.50p 31.25p 832270
13/10/2010 28.00p 30.50p 27.55p 29.50p 892425
12/10/2010 28.00p 28.25p 27.55p 28.00p 495535
11/10/2010 28.25p 28.50p 27.50p 28.00p 852142
08/10/2010 29.00p 29.34p 27.50p 28.25p 243469
07/10/2010 28.50p 29.50p 28.20p 29.00p 286079
06/10/2010 29.00p 29.25p 27.75p 28.50p 334340
05/10/2010 29.25p 29.49p 27.52p 29.00p 304866
04/10/2010 29.50p 29.99p 28.00p 29.25p 368662
01/10/2010 29.25p 30.50p 28.90p 29.50p 832242
30/09/2010 31.25p 31.25p 28.90p 29.25p 651277
29/09/2010 31.75p 34.00p 30.00p 31.50p 716798
28/09/2010 32.25p 34.00p 29.50p 31.75p 1608041
27/09/2010 28.00p 32.50p 27.75p 32.00p 1493357
24/09/2010 26.00p 29.00p 25.51p 28.00p 2002906
23/09/2010 26.25p 26.50p 25.00p 26.00p 464181
22/09/2010 27.00p 27.00p 25.09p 26.25p 1360494
21/09/2010 27.25p 28.00p 26.60p 27.00p 1202358
20/09/2010 28.25p 28.30p 26.50p 27.25p 693863
17/09/2010 27.50p 29.99p 27.00p 28.25p 1567183
16/09/2010 26.75p 27.99p 24.50p 27.75p 915733
15/09/2010 26.00p 29.69p 25.00p 26.75p 5202264
14/09/2010 22.75p 23.50p 21.86p 22.75p 431477
13/09/2010 23.00p 24.00p 22.50p 22.75p 236852
10/09/2010 22.25p 23.28p 21.91p 23.00p 245032
09/09/2010 21.00p 23.00p 21.00p 22.25p 399919
08/09/2010 20.75p 21.25p 20.00p 21.00p 430330
07/09/2010 21.00p 21.10p 20.25p 20.75p 414254
06/09/2010 20.75p 21.50p 20.28p 21.00p 137230
03/09/2010 21.00p 21.50p 20.00p 20.75p 74137
02/09/2010 21.50p 22.00p 20.50p 21.00p 309477
01/09/2010 21.00p 23.00p 21.00p 21.50p 770890
31/08/2010 21.00p 21.00p 20.50p 21.00p 437272
27/08/2010 21.75p 22.00p 20.50p 21.00p 464936
26/08/2010 20.50p 22.50p 20.32p 21.75p 609797
25/08/2010 21.00p 21.00p 20.01p 20.50p 347524
24/08/2010 21.50p 21.50p 20.50p 21.00p 159327
23/08/2010 20.75p 22.75p 20.75p 21.50p 83619
20/08/2010 22.00p 22.15p 20.15p 20.50p 350431
19/08/2010 22.00p 23.50p 21.50p 22.00p 1248192
18/08/2010 20.75p 22.50p 20.75p 22.00p 963624
17/08/2010 20.00p 21.90p 19.52p 20.75p 800556
16/08/2010 19.75p 20.25p 18.75p 20.00p 717902
13/08/2010 18.75p 20.20p 18.50p 19.75p 796106
12/08/2010 18.25p 18.99p 18.00p 18.75p 417111
11/08/2010 18.50p 18.80p 18.00p 18.25p 492044
10/08/2010 19.25p 19.40p 17.75p 18.75p 107211
09/08/2010 18.75p 19.50p 18.50p 19.25p 95837
06/08/2010 17.50p 19.00p 17.50p 18.75p 494848
05/08/2010 17.25p 17.93p 16.51p 17.50p 269977
04/08/2010 17.50p 17.50p 17.00p 17.25p 234924
03/08/2010 17.50p 17.62p 17.00p 17.50p 1193167
02/08/2010 19.25p 19.25p 17.02p 17.50p 340538
30/07/2010 19.50p 19.65p 18.75p 19.25p 25991
29/07/2010 19.75p 19.88p 18.50p 19.50p 95587
28/07/2010 20.50p 21.00p 19.50p 19.75p 453735
27/07/2010 20.50p 22.30p 20.00p 20.50p 1309002
26/07/2010 18.75p 21.00p 18.01p 20.50p 487102
23/07/2010 18.25p 19.25p 18.12p 18.75p 763791
22/07/2010 17.75p 18.25p 17.38p 18.00p 688417
21/07/2010 17.50p 17.99p 17.35p 17.75p 757014
20/07/2010 17.75p 18.75p 17.32p 17.50p 419507
19/07/2010 16.00p 18.00p 16.00p 17.75p 1276667
16/07/2010 14.75p 16.50p 14.60p 16.25p 1468077
15/07/2010 15.00p 15.25p 14.60p 14.75p 227304
14/07/2010 15.25p 15.25p 14.76p 15.00p 255754
13/07/2010 15.50p 15.50p 14.50p 15.25p 411452
12/07/2010 15.50p 15.50p 15.50p 15.50p 209168
09/07/2010 16.00p 16.00p 15.00p 15.50p 186802
08/07/2010 16.00p 16.12p 15.50p 16.00p 1089976
07/07/2010 17.50p 17.50p 15.55p 16.00p 309025
06/07/2010 20.00p 20.00p 16.00p 17.50p 667213
05/07/2010 19.75p 20.45p 19.00p 19.50p 449679
02/07/2010 18.00p 20.20p 18.00p 19.75p 1570542
01/07/2010 16.75p 18.50p 16.59p 18.00p 2142168
30/06/2010 17.00p 17.00p 16.50p 16.75p 221411
29/06/2010 17.00p 17.50p 16.25p 17.00p 1001952
28/06/2010 17.25p 17.30p 16.26p 17.00p 123522
25/06/2010 17.25p 17.25p 16.62p 17.25p 7949
24/06/2010 17.00p 17.25p 16.61p 17.25p 1940816
23/06/2010 17.75p 17.75p 16.60p 17.00p 659006
22/06/2010 17.75p 18.00p 17.00p 17.75p 630658
21/06/2010 17.75p 17.77p 17.50p 17.75p 572385
18/06/2010 18.00p 18.00p 17.00p 17.75p 462841
17/06/2010 18.25p 18.63p 17.50p 18.00p 989905
16/06/2010 18.25p 18.27p 17.60p 18.25p 102153
15/06/2010 19.00p 19.00p 18.00p 18.25p 189137
14/06/2010 19.00p 19.25p 18.65p 19.00p 142378
11/06/2010 19.00p 19.10p 18.75p 19.00p 472922
10/06/2010 19.25p 19.30p 19.00p 19.00p 152884
09/06/2010 19.00p 19.50p 18.83p 19.25p 353387
08/06/2010 18.75p 19.78p 18.59p 19.00p 171012
07/06/2010 18.75p 19.00p 18.12p 18.75p 586221
04/06/2010 19.25p 19.45p 18.00p 18.75p 370940
03/06/2010 20.75p 20.94p 18.50p 19.25p 652347
02/06/2010 20.75p 21.10p 20.05p 20.75p 224506
01/06/2010 20.75p 21.50p 20.03p 20.75p 727292
28/05/2010 20.50p 21.19p 20.12p 20.75p 455805
27/05/2010 20.75p 21.00p 19.65p 20.50p 359090
26/05/2010 19.50p 21.20p 19.00p 20.75p 550002
25/05/2010 20.25p 20.25p 19.00p 19.50p 256216
24/05/2010 19.00p 20.93p 18.92p 20.25p 509174
21/05/2010 19.00p 19.00p 19.00p 19.00p 308790
20/05/2010 18.50p 19.98p 18.02p 19.00p 434342
19/05/2010 20.50p 20.50p 18.50p 18.50p 294276
18/05/2010 20.50p 21.00p 20.00p 20.50p 357393
17/05/2010 21.50p 21.90p 20.00p 20.50p 230361
14/05/2010 23.50p 23.50p 20.00p 21.50p 505610
13/05/2010 23.25p 23.74p 22.63p 23.50p 1024731
12/05/2010 23.25p 24.50p 22.50p 23.25p 1961080
11/05/2010 20.75p 25.00p 20.15p 23.25p 2712157
10/05/2010 19.75p 21.50p 19.50p 20.75p 841343
07/05/2010 18.50p 19.75p 18.50p 19.75p 2372553
06/05/2010 19.25p 19.25p 18.75p 18.75p 865311
05/05/2010 20.25p 20.25p 18.00p 19.25p 1169085
04/05/2010 22.75p 22.75p 19.50p 20.25p 1292657
30/04/2010 23.75p 23.75p 22.00p 22.75p 485661
29/04/2010 23.75p 24.00p 23.00p 23.75p 218798
28/04/2010 26.00p 26.00p 23.38p 23.75p 665488
27/04/2010 26.50p 26.75p 25.50p 26.00p 280637
26/04/2010 25.75p 28.00p 25.30p 26.50p 386709
23/04/2010 26.50p 26.50p 25.26p 25.75p 203097
22/04/2010 27.25p 27.91p 26.00p 26.50p 122297
21/04/2010 25.75p 29.88p 25.50p 27.25p 1622228
20/04/2010 25.50p 26.00p 25.15p 25.50p 498062
19/04/2010 24.50p 25.50p 24.50p 25.50p 407976
16/04/2010 24.50p 25.00p 24.00p 24.50p 225406
15/04/2010 25.50p 25.50p 24.00p 24.50p 383347
14/04/2010 26.75p 28.00p 25.00p 25.50p 867030
13/04/2010 25.25p 29.00p 25.25p 26.75p 2172415
12/04/2010 21.25p 26.00p 21.03p 25.25p 2050975
09/04/2010 21.00p 22.00p 19.00p 21.25p 588313
08/04/2010 21.00p 21.25p 20.50p 21.00p 135378
07/04/2010 21.00p 21.00p 20.50p 21.00p 361069
06/04/2010 21.75p 22.27p 20.50p 21.00p 396628
01/04/2010 21.25p 22.50p 21.15p 21.75p 165000
31/03/2010 22.25p 22.88p 20.00p 21.25p 512908
30/03/2010 21.25p 24.00p 21.25p 22.25p 1353673
29/03/2010 19.75p 22.00p 19.29p 21.25p 1621796
26/03/2010 20.00p 20.00p 18.77p 19.75p 1205151
25/03/2010 20.25p 20.25p 19.25p 20.00p 305545
24/03/2010 21.25p 21.25p 19.75p 20.25p 438915
23/03/2010 22.75p 22.75p 21.00p 21.25p 711769
22/03/2010 23.50p 23.50p 22.25p 22.75p 417700
19/03/2010 23.25p 25.00p 22.95p 23.50p 870303
18/03/2010 21.75p 23.50p 21.63p 23.25p 733060
17/03/2010 21.50p 22.00p 20.75p 21.75p 669554
16/03/2010 22.25p 22.35p 20.51p 21.50p 242226
15/03/2010 23.50p 23.70p 21.25p 22.25p 567539
12/03/2010 22.25p 24.95p 21.80p 23.50p 1020510
11/03/2010 22.75p 24.00p 21.05p 22.25p 783518
10/03/2010 21.00p 25.00p 21.00p 22.75p 1794796
09/03/2010 16.50p 22.75p 16.50p 21.00p 2523508
08/03/2010 16.25p 17.00p 16.25p 16.50p 292386
05/03/2010 16.25p 16.50p 16.00p 16.25p 489771
04/03/2010 16.25p 16.43p 15.86p 16.25p 74095
03/03/2010 16.25p 16.50p 15.83p 16.25p 211641
02/03/2010 14.25p 17.60p 14.25p 16.00p 753446
01/03/2010 16.00p 16.00p 14.00p 14.25p 1185498
26/02/2010 17.75p 18.50p 15.50p 16.00p 1715817
25/02/2010 11.25p 18.80p 11.01p 17.25p 4043174

*Close Price adjusted for both dividends and splits