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
02/06/2020 11.38p 11.78p 11.00p 11.50p 1717003
01/06/2020 10.88p 11.65p 10.88p 11.50p 1963631
29/05/2020 11.13p 11.50p 10.76p 10.95p 1485954
28/05/2020 11.10p 11.90p 11.00p 11.13p 1556686
27/05/2020 11.75p 11.95p 10.88p 11.10p 2562273
26/05/2020 11.75p 12.24p 11.50p 11.75p 2853640
25/05/2020 11.50p 12.00p 11.00p 11.75p 1226242
22/05/2020 11.50p 12.00p 11.00p 11.75p 1226242
21/05/2020 12.00p 12.00p 11.38p 11.50p 1829605
20/05/2020 11.50p 12.00p 11.00p 11.70p 2416803
19/05/2020 11.63p 12.00p 11.07p 11.60p 1632924
18/05/2020 11.35p 12.25p 11.18p 11.60p 6210288
15/05/2020 11.00p 11.50p 10.88p 11.10p 2047237
14/05/2020 11.35p 11.70p 10.65p 11.00p 3161090
13/05/2020 11.85p 11.90p 11.00p 11.35p 1314969
12/05/2020 11.50p 12.09p 11.28p 11.90p 2170627
11/05/2020 11.75p 11.99p 11.50p 11.50p 2042302
08/05/2020 11.50p 12.00p 11.36p 11.50p 758764
07/05/2020 11.50p 12.00p 11.36p 11.50p 758764
06/05/2020 11.00p 12.00p 10.90p 11.50p 4688798
05/05/2020 11.00p 11.20p 10.50p 11.00p 553353
04/05/2020 10.75p 11.37p 10.68p 11.00p 1982445
01/05/2020 11.25p 11.27p 10.50p 10.75p 1992642
30/04/2020 11.50p 12.00p 11.00p 11.40p 2036599
29/04/2020 11.50p 12.00p 11.22p 12.00p 2213547
28/04/2020 11.50p 11.70p 11.01p 11.70p 1539067
27/04/2020 11.25p 11.90p 11.10p 11.90p 3170209
24/04/2020 11.25p 11.50p 11.00p 11.25p 3390270
23/04/2020 11.25p 11.43p 11.00p 11.20p 3198416
22/04/2020 10.75p 11.45p 10.75p 11.25p 3466177
21/04/2020 10.75p 11.00p 10.17p 11.00p 2905771
20/04/2020 11.25p 12.45p 11.00p 11.00p 3381988
17/04/2020 11.50p 11.80p 10.60p 11.25p 2158198
16/04/2020 12.13p 12.25p 11.30p 11.60p 4387833
15/04/2020 10.75p 12.50p 10.67p 12.13p 8058480
14/04/2020 9.75p 11.49p 9.75p 10.75p 7159724
13/04/2020 9.25p 10.00p 9.05p 9.75p 3857561
10/04/2020 9.25p 10.00p 9.05p 9.75p 3857561
09/04/2020 9.25p 10.00p 9.05p 9.75p 3857561
08/04/2020 9.25p 9.50p 8.65p 9.00p 1312016
07/04/2020 9.60p 10.44p 9.15p 9.25p 2734522
06/04/2020 9.00p 9.89p 8.50p 9.60p 2106679
03/04/2020 8.90p 9.36p 8.57p 9.36p 1545629
02/04/2020 8.65p 8.90p 8.35p 8.90p 2139888
01/04/2020 8.75p 8.89p 8.32p 8.65p 2336092
31/03/2020 9.15p 9.24p 8.50p 9.00p 582534
30/03/2020 8.75p 9.50p 8.56p 9.15p 2015321
27/03/2020 9.75p 9.85p 8.60p 8.90p 1555655
26/03/2020 10.50p 10.50p 8.72p 9.75p 2313563
25/03/2020 10.50p 10.97p 10.00p 10.50p 1840190
24/03/2020 9.25p 11.00p 9.25p 10.50p 3140406
23/03/2020 8.25p 9.40p 7.51p 9.25p 2154301
20/03/2020 8.50p 9.50p 8.50p 8.75p 1867157
19/03/2020 7.25p 8.50p 7.05p 8.25p 2731196
18/03/2020 7.75p 7.80p 6.70p 7.25p 1450927
17/03/2020 7.00p 8.00p 6.50p 7.20p 4192222
16/03/2020 9.10p 9.50p 6.00p 6.85p 5870508
13/03/2020 9.00p 9.90p 8.76p 9.10p 1314959
12/03/2020 10.50p 10.50p 8.50p 9.00p 4493968
11/03/2020 9.60p 10.50p 9.48p 10.50p 2287765
10/03/2020 9.60p 10.00p 9.31p 9.60p 1112415
09/03/2020 10.75p 10.75p 9.07p 9.50p 4032058
06/03/2020 11.50p 11.55p 10.75p 10.75p 3078539
05/03/2020 11.00p 11.70p 10.82p 11.38p 2619666
04/03/2020 10.63p 11.49p 10.63p 11.00p 2898061
03/03/2020 10.25p 11.00p 10.12p 10.63p 2706700
02/03/2020 9.25p 10.50p 9.01p 10.00p 2478239
28/02/2020 10.85p 10.93p 8.50p 9.25p 9719825
27/02/2020 11.25p 11.35p 10.70p 10.85p 2741958
26/02/2020 12.13p 12.19p 10.50p 11.25p 3958510
25/02/2020 12.85p 12.90p 12.01p 12.10p 3092718
24/02/2020 12.48p 13.30p 12.40p 12.85p 5747157
21/02/2020 12.25p 12.75p 12.20p 12.30p 3286089
20/02/2020 12.38p 12.75p 12.11p 12.25p 1677136
19/02/2020 12.25p 12.73p 12.00p 12.40p 3296345
18/02/2020 11.85p 12.50p 11.85p 12.25p 1318432
17/02/2020 12.00p 12.24p 11.78p 11.85p 2133730
14/02/2020 12.00p 12.02p 11.81p 11.90p 1200698
13/02/2020 11.75p 12.24p 11.74p 12.00p 950783
12/02/2020 11.88p 12.44p 11.65p 11.75p 9072081
11/02/2020 11.25p 12.45p 11.25p 11.88p 5678279
10/02/2020 11.03p 11.75p 10.69p 11.25p 3303731
07/02/2020 10.80p 11.21p 10.70p 11.03p 1326684
06/02/2020 10.65p 10.80p 10.50p 10.80p 719647
05/02/2020 10.65p 10.80p 10.50p 10.65p 789420
04/02/2020 10.75p 11.00p 10.50p 10.65p 738906
03/02/2020 10.88p 11.20p 10.61p 10.75p 664682
31/01/2020 10.98p 11.00p 10.73p 10.88p 675765
30/01/2020 10.98p 11.25p 10.70p 10.98p 436473
29/01/2020 11.25p 11.73p 10.75p 10.98p 3739652
28/01/2020 11.13p 11.13p 10.50p 10.63p 1359052
27/01/2020 10.50p 11.44p 10.50p 11.13p 2278153
24/01/2020 10.75p 11.00p 10.35p 10.50p 923183
23/01/2020 10.25p 10.84p 10.25p 10.75p 1680983
22/01/2020 10.35p 10.70p 10.33p 10.50p 682633
21/01/2020 10.35p 10.70p 10.35p 10.35p 762458
20/01/2020 10.70p 10.70p 10.39p 10.60p 2240917
17/01/2020 10.35p 11.00p 10.30p 10.70p 1070875
16/01/2020 10.25p 10.90p 10.01p 10.35p 1387965
15/01/2020 10.65p 10.65p 10.16p 10.40p 1189452
14/01/2020 10.40p 11.00p 10.37p 11.00p 1182834
13/01/2020 10.25p 10.50p 10.15p 10.40p 986371
10/01/2020 10.38p 10.43p 10.03p 10.25p 982204
09/01/2020 10.75p 10.77p 10.00p 10.38p 2417418
08/01/2020 10.65p 11.00p 10.60p 10.75p 3378535
07/01/2020 10.30p 11.00p 10.30p 10.65p 3350426
06/01/2020 9.85p 10.40p 9.85p 10.30p 5357910
03/01/2020 9.65p 10.15p 9.65p 10.15p 2464543
02/01/2020 9.55p 10.00p 9.42p 9.65p 1401560
01/01/2020 9.55p 9.74p 9.55p 9.55p 373164
31/12/2019 9.55p 9.74p 9.55p 9.55p 373164
30/12/2019 9.55p 9.80p 9.55p 9.55p 268244
27/12/2019 9.55p 9.78p 9.36p 9.55p 1143534
26/12/2019 9.55p 9.72p 9.52p 9.55p 475634
25/12/2019 9.55p 9.72p 9.52p 9.55p 475634
24/12/2019 9.55p 9.72p 9.52p 9.55p 475634
23/12/2019 9.55p 9.74p 9.51p 9.55p 1143352
20/12/2019 9.55p 9.80p 9.46p 9.55p 1231778
19/12/2019 9.40p 9.68p 9.35p 9.40p 4284278
18/12/2019 9.40p 9.60p 9.09p 9.40p 388578
17/12/2019 9.25p 9.80p 9.04p 9.40p 1595298
16/12/2019 9.35p 9.50p 9.20p 9.25p 1493564
13/12/2019 9.15p 9.40p 8.80p 9.25p 1338346
12/12/2019 9.10p 9.14p 9.00p 9.00p 931625
11/12/2019 9.40p 9.60p 9.00p 9.10p 903527
10/12/2019 9.10p 9.56p 9.10p 9.40p 2877787
09/12/2019 8.75p 9.20p 8.51p 9.10p 4184994
06/12/2019 8.25p 8.40p 8.10p 8.25p 406625
05/12/2019 8.25p 8.50p 8.25p 8.40p 1354601
04/12/2019 8.25p 8.42p 8.12p 8.25p 1114340
03/12/2019 8.25p 8.32p 8.01p 8.25p 1782530
02/12/2019 8.25p 8.25p 8.10p 8.10p 64190
29/11/2019 8.25p 8.33p 8.00p 8.25p 396885
28/11/2019 8.10p 8.50p 7.95p 8.25p 925756
27/11/2019 7.85p 7.99p 7.85p 7.85p 291568
26/11/2019 8.10p 8.10p 7.81p 7.85p 503229
25/11/2019 8.15p 8.25p 8.00p 8.10p 637636
22/11/2019 8.15p 8.27p 8.07p 8.15p 394822
21/11/2019 8.15p 8.30p 8.05p 8.15p 546163
20/11/2019 8.15p 8.19p 8.00p 8.15p 143061
19/11/2019 8.25p 8.37p 8.05p 8.15p 411103
18/11/2019 8.60p 8.79p 8.17p 8.25p 487066
15/11/2019 8.15p 8.40p 8.15p 8.40p 287772
14/11/2019 8.15p 8.29p 8.12p 8.15p 120543
13/11/2019 8.40p 8.50p 8.00p 8.00p 495245
12/11/2019 8.25p 8.40p 8.20p 8.40p 267999
11/11/2019 8.25p 8.50p 8.00p 8.25p 361074
08/11/2019 8.60p 8.60p 8.12p 8.25p 785138
07/11/2019 8.65p 8.65p 8.38p 8.65p 292696
06/11/2019 8.75p 8.75p 8.35p 8.65p 445035
05/11/2019 8.60p 8.75p 8.32p 8.75p 123065
04/11/2019 8.35p 9.00p 8.30p 8.60p 795406
01/11/2019 8.60p 8.60p 8.26p 8.35p 200992
31/10/2019 8.60p 9.00p 8.28p 8.60p 201158
30/10/2019 8.75p 8.75p 8.27p 8.60p 301476
29/10/2019 8.75p 8.75p 8.55p 8.75p 120078
28/10/2019 8.75p 8.76p 8.60p 8.75p 348341
25/10/2019 8.55p 8.85p 8.18p 8.75p 554980
24/10/2019 8.30p 8.65p 8.10p 8.55p 488257
23/10/2019 8.40p 8.40p 8.10p 8.30p 226908
22/10/2019 8.40p 8.63p 8.25p 8.40p 107122
21/10/2019 8.40p 8.69p 8.32p 8.40p 444569
18/10/2019 8.45p 8.65p 8.26p 8.40p 212857
17/10/2019 8.00p 8.95p 8.00p 8.45p 1300698
16/10/2019 8.00p 8.25p 8.00p 8.00p 36496
15/10/2019 8.00p 8.35p 7.93p 8.00p 585632
14/10/2019 8.00p 8.50p 7.50p 8.00p 186347
11/10/2019 8.00p 8.40p 8.00p 8.00p 90504
10/10/2019 8.00p 8.42p 8.00p 8.00p 513044
09/10/2019 8.00p 8.50p 8.00p 8.00p 345205
08/10/2019 7.80p 8.30p 7.80p 8.00p 583940
07/10/2019 7.90p 8.10p 7.80p 7.80p 177929
04/10/2019 7.70p 8.10p 7.70p 7.90p 380867
03/10/2019 8.05p 8.05p 7.51p 7.70p 675809
02/10/2019 8.30p 8.30p 8.00p 8.01p 625311
01/10/2019 8.50p 8.50p 8.20p 8.30p 431768
30/09/2019 8.25p 8.50p 8.18p 8.25p 275290
27/09/2019 8.25p 8.44p 8.16p 8.25p 454680
26/09/2019 8.25p 8.40p 8.11p 8.25p 213010
25/09/2019 7.90p 8.48p 7.85p 8.00p 1088577
24/09/2019 8.25p 8.40p 7.80p 7.90p 696901
23/09/2019 8.25p 8.28p 8.01p 8.25p 426696
20/09/2019 8.25p 8.25p 8.00p 8.25p 568657
19/09/2019 8.25p 8.25p 8.20p 8.25p 197084
18/09/2019 8.25p 8.43p 8.08p 8.25p 588584
17/09/2019 8.65p 8.65p 8.18p 8.25p 377051
16/09/2019 8.40p 8.80p 8.40p 8.65p 1121800
13/09/2019 8.25p 8.50p 8.18p 8.40p 569149
12/09/2019 8.15p 8.37p 8.13p 8.25p 790557
11/09/2019 8.65p 8.65p 8.00p 8.15p 1984991
10/09/2019 8.95p 8.96p 8.14p 8.65p 1334718
09/09/2019 9.20p 9.20p 8.90p 9.05p 1136079
06/09/2019 9.80p 9.80p 8.90p 9.05p 3100414
05/09/2019 9.90p 10.00p 9.62p 9.80p 848957
04/09/2019 9.90p 10.00p 9.80p 9.90p 693925
03/09/2019 9.90p 9.90p 9.80p 9.90p 580773
02/09/2019 9.80p 10.00p 9.61p 9.90p 993255
30/08/2019 10.05p 10.05p 9.60p 9.80p 818191
29/08/2019 10.05p 10.05p 9.70p 10.05p 1187553
28/08/2019 9.95p 10.40p 9.70p 10.05p 1589012

*Close Price adjusted for both dividends and splits