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
27/08/2019 9.51p 10.20p 9.37p 9.95p 2328793
23/08/2019 9.51p 10.00p 9.02p 9.51p 1216128
22/08/2019 9.55p 9.60p 9.04p 9.51p 379427
21/08/2019 9.55p 9.74p 9.10p 9.55p 678644
20/08/2019 9.55p 10.00p 9.10p 9.70p 1653972
19/08/2019 9.80p 9.96p 9.18p 9.70p 1956870
16/08/2019 9.80p 10.00p 9.50p 9.80p 1296827
15/08/2019 9.85p 10.25p 9.65p 10.20p 1704781
14/08/2019 9.00p 10.00p 9.00p 10.00p 5552224
13/08/2019 9.05p 9.50p 8.91p 9.00p 2138973
12/08/2019 9.60p 9.70p 8.88p 9.05p 3872370
09/08/2019 9.25p 9.90p 9.22p 9.66p 3124365
08/08/2019 8.95p 9.44p 8.93p 9.00p 1126568
07/08/2019 8.90p 9.10p 8.70p 8.95p 2028397
06/08/2019 8.90p 9.06p 8.64p 8.90p 2375404
05/08/2019 8.40p 9.20p 8.40p 8.90p 2686269
02/08/2019 8.20p 8.50p 8.20p 8.40p 1630029
01/08/2019 7.95p 8.42p 7.95p 8.20p 734239
31/07/2019 7.90p 8.10p 7.80p 7.95p 564472
30/07/2019 7.90p 8.10p 7.90p 7.90p 624816
29/07/2019 7.85p 8.00p 7.71p 7.90p 476578
26/07/2019 8.05p 8.10p 7.71p 7.85p 627593
25/07/2019 8.25p 8.26p 8.00p 8.05p 610486
24/07/2019 8.25p 8.25p 8.03p 8.25p 214224
23/07/2019 8.05p 8.70p 8.05p 8.25p 867318
22/07/2019 7.90p 8.10p 7.90p 8.05p 919552
19/07/2019 7.85p 8.10p 7.85p 7.90p 1424746
18/07/2019 7.65p 8.00p 7.50p 7.85p 1808598
17/07/2019 8.10p 8.10p 7.51p 7.65p 934348
16/07/2019 8.20p 8.20p 7.80p 8.00p 859959
15/07/2019 8.20p 8.30p 8.00p 8.20p 637522
12/07/2019 8.20p 8.30p 7.90p 8.30p 345661
11/07/2019 8.20p 8.24p 8.20p 8.20p 1315736
10/07/2019 8.35p 8.50p 8.13p 8.20p 895642
09/07/2019 8.30p 8.50p 8.30p 8.50p 255932
08/07/2019 8.15p 8.40p 8.15p 8.30p 866733
05/07/2019 8.15p 8.30p 8.14p 8.15p 548212
04/07/2019 8.05p 8.32p 8.00p 8.30p 474938
03/07/2019 7.85p 8.17p 7.80p 8.05p 1717702
02/07/2019 7.60p 8.00p 7.60p 7.85p 648014
01/07/2019 7.95p 7.95p 7.33p 7.60p 2237516
28/06/2019 7.85p 8.09p 7.85p 7.95p 634135
27/06/2019 7.90p 7.95p 7.80p 7.85p 813544
26/06/2019 8.10p 8.20p 7.81p 7.90p 1050606
25/06/2019 8.45p 8.60p 7.83p 8.10p 2574021
24/06/2019 8.20p 8.65p 8.06p 8.45p 3169017
21/06/2019 7.35p 8.39p 7.35p 8.20p 4354015
20/06/2019 6.95p 7.50p 6.83p 7.40p 6053117
19/06/2019 6.80p 6.90p 6.65p 6.80p 553432
18/06/2019 6.85p 6.99p 6.60p 6.80p 470415
17/06/2019 6.90p 7.18p 6.80p 6.85p 1267070
14/06/2019 6.60p 7.00p 6.60p 6.90p 944281
13/06/2019 6.55p 6.70p 6.40p 6.70p 849125
12/06/2019 6.45p 6.64p 6.30p 6.55p 990715
11/06/2019 6.50p 6.60p 6.45p 6.45p 343824
10/06/2019 6.50p 6.65p 6.37p 6.50p 385238
07/06/2019 6.45p 6.68p 6.20p 6.50p 955324
06/06/2019 6.35p 6.50p 6.20p 6.50p 346727
05/06/2019 6.25p 6.50p 6.25p 6.35p 324782
04/06/2019 6.25p 6.50p 6.18p 6.25p 456979
03/06/2019 6.10p 6.40p 6.03p 6.25p 946625
31/05/2019 6.10p 6.14p 6.00p 6.10p 429548
30/05/2019 6.10p 6.10p 6.00p 6.10p 262392
29/05/2019 6.10p 6.10p 6.00p 6.10p 75081
28/05/2019 6.25p 6.26p 6.02p 6.10p 202702
24/05/2019 6.25p 6.28p 6.10p 6.25p 433330
23/05/2019 6.25p 6.30p 6.10p 6.25p 570616
22/05/2019 6.25p 6.50p 6.10p 6.25p 118781
21/05/2019 6.10p 6.30p 6.06p 6.25p 365688
20/05/2019 6.10p 6.20p 6.06p 6.10p 178494
17/05/2019 6.15p 6.20p 6.07p 6.10p 654156
16/05/2019 6.15p 6.20p 6.06p 6.15p 81121
15/05/2019 6.15p 6.22p 6.00p 6.15p 464023
14/05/2019 6.15p 6.26p 6.06p 6.15p 324980
13/05/2019 6.15p 6.29p 6.11p 6.15p 594944
10/05/2019 6.15p 6.29p 6.06p 6.15p 719527
09/05/2019 6.55p 6.55p 6.10p 6.15p 775489
08/05/2019 6.60p 6.60p 6.40p 6.55p 291493
07/05/2019 6.60p 6.67p 6.50p 6.60p 183536
03/05/2019 6.60p 6.63p 6.50p 6.60p 332429
02/05/2019 6.60p 6.63p 6.50p 6.60p 371297
01/05/2019 6.80p 6.85p 6.50p 6.64p 842108
30/04/2019 6.80p 6.92p 6.60p 6.80p 793602
29/04/2019 6.80p 7.00p 6.65p 6.80p 527718
26/04/2019 6.80p 6.83p 6.63p 6.72p 635662
25/04/2019 6.80p 6.90p 6.70p 6.90p 823652
24/04/2019 6.80p 6.93p 6.66p 6.80p 636855
23/04/2019 6.75p 6.95p 6.60p 6.80p 1096812
18/04/2019 6.90p 7.00p 6.62p 6.75p 4527141
17/04/2019 6.80p 6.90p 6.73p 6.80p 690973
16/04/2019 7.00p 7.00p 6.70p 6.80p 1898553
15/04/2019 7.00p 7.10p 6.95p 7.00p 896039
12/04/2019 7.00p 7.03p 6.93p 7.00p 822844
11/04/2019 7.00p 7.08p 6.92p 7.00p 1221838
10/04/2019 6.80p 7.10p 6.80p 7.00p 1169591
09/04/2019 6.90p 7.00p 6.75p 6.80p 1201619
08/04/2019 6.30p 6.95p 6.16p 6.90p 1697950
05/04/2019 6.30p 6.40p 6.20p 6.30p 654212
04/04/2019 6.30p 6.30p 6.20p 6.30p 135312
03/04/2019 6.35p 6.43p 6.00p 6.30p 2115013
02/04/2019 6.35p 6.43p 6.20p 6.35p 764720
01/04/2019 6.55p 6.65p 6.20p 6.40p 1722637
29/03/2019 6.85p 6.86p 6.30p 6.70p 3091382
28/03/2019 6.80p 7.19p 6.70p 6.85p 2423854
27/03/2019 6.60p 6.90p 6.59p 6.80p 602644
26/03/2019 6.60p 6.75p 6.40p 6.60p 688486
25/03/2019 6.80p 6.83p 6.56p 6.60p 1281196
22/03/2019 6.80p 6.90p 6.70p 6.80p 1522241
21/03/2019 6.75p 6.90p 6.71p 6.80p 1914832
20/03/2019 6.75p 6.90p 6.60p 6.75p 1277678
19/03/2019 6.90p 6.90p 6.68p 6.90p 2225568
18/03/2019 6.70p 7.19p 6.70p 6.90p 2514100
15/03/2019 6.80p 6.98p 6.38p 6.70p 5120066
14/03/2019 7.30p 7.38p 6.60p 6.98p 7935949
13/03/2019 5.30p 7.34p 5.30p 7.20p 22350586
12/03/2019 5.30p 5.50p 5.20p 5.30p 364711
11/03/2019 5.05p 5.50p 5.03p 5.25p 1992485
08/03/2019 4.65p 5.20p 4.65p 5.00p 3684285
07/03/2019 4.70p 4.70p 4.61p 4.65p 694744
06/03/2019 4.75p 4.75p 4.63p 4.70p 696433
05/03/2019 4.75p 4.75p 4.70p 4.75p 1092655
04/03/2019 4.85p 4.85p 4.70p 4.75p 46421376
01/03/2019 4.85p 4.90p 4.83p 4.85p 735803
28/02/2019 5.25p 5.50p 4.82p 4.85p 2423193
27/02/2019 5.30p 5.30p 5.00p 5.05p 875395
26/02/2019 5.35p 5.35p 5.20p 5.35p 390141
25/02/2019 5.35p 5.50p 5.21p 5.50p 484238
22/02/2019 5.35p 5.45p 5.22p 5.35p 316782
21/02/2019 5.25p 5.50p 5.25p 5.35p 295548
20/02/2019 5.10p 5.25p 5.00p 5.25p 1898916
19/02/2019 5.10p 5.18p 5.00p 5.10p 2074918
18/02/2019 5.51p 5.60p 5.00p 5.10p 2136802
15/02/2019 5.60p 5.60p 5.42p 5.51p 50605
14/02/2019 5.60p 5.62p 5.50p 5.60p 377391
13/02/2019 5.65p 5.80p 5.60p 5.60p 522385
12/02/2019 5.55p 5.80p 5.45p 5.65p 298259
11/02/2019 5.55p 5.70p 5.45p 5.55p 205546
08/02/2019 5.45p 5.55p 5.40p 5.55p 338515
07/02/2019 5.55p 5.55p 5.41p 5.45p 452365
06/02/2019 5.55p 5.69p 5.40p 5.55p 572378
05/02/2019 5.70p 5.70p 5.44p 5.55p 198341
04/02/2019 5.70p 5.73p 5.60p 5.70p 775378
01/02/2019 5.54p 5.73p 5.54p 5.70p 1395230
31/01/2019 5.54p 5.63p 5.40p 5.54p 602769
30/01/2019 5.30p 5.68p 5.20p 5.54p 2331928
29/01/2019 5.15p 5.30p 5.15p 5.30p 371076
28/01/2019 5.15p 5.28p 5.13p 5.15p 72868
25/01/2019 5.15p 5.29p 5.12p 5.15p 739488
24/01/2019 5.15p 5.15p 5.12p 5.15p 12685
23/01/2019 5.14p 5.30p 5.03p 5.15p 939907
22/01/2019 5.25p 5.26p 5.03p 5.14p 488470
21/01/2019 5.34p 5.35p 5.05p 5.25p 2285712
18/01/2019 5.51p 5.57p 5.20p 5.34p 1864984
17/01/2019 5.45p 6.25p 5.32p 5.51p 3056483
16/01/2019 5.28p 5.37p 5.28p 5.28p 331149
15/01/2019 5.33p 5.33p 5.13p 5.28p 80000
14/01/2019 5.33p 5.33p 5.22p 5.33p 443139
11/01/2019 5.35p 5.38p 5.20p 5.33p 779963
10/01/2019 5.35p 5.39p 5.23p 5.35p 444983
09/01/2019 5.35p 5.35p 5.28p 5.35p 177788
08/01/2019 5.35p 5.39p 5.27p 5.35p 279495
07/01/2019 5.35p 5.39p 5.30p 5.35p 309566
04/01/2019 5.35p 5.50p 5.22p 5.35p 1086719
03/01/2019 5.40p 5.50p 5.25p 5.35p 939947
02/01/2019 6.20p 6.36p 5.20p 5.40p 2886410
31/12/2018 6.20p 6.40p 6.17p 6.20p 447959
28/12/2018 6.15p 6.30p 6.15p 6.15p 649923
27/12/2018 6.10p 6.30p 6.00p 6.15p 1082189
24/12/2018 5.35p 6.25p 5.35p 6.20p 2863267
21/12/2018 4.65p 5.80p 4.62p 5.35p 3164390
20/12/2018 4.55p 4.74p 4.46p 4.74p 823244
19/12/2018 4.50p 4.65p 4.45p 4.55p 130810
18/12/2018 4.43p 4.60p 4.42p 4.50p 1631751
17/12/2018 4.43p 4.50p 4.37p 4.43p 577783
14/12/2018 4.43p 4.50p 4.40p 4.43p 105343
13/12/2018 4.45p 4.52p 4.43p 4.43p 1513948
12/12/2018 4.33p 4.50p 4.31p 4.45p 1052888
11/12/2018 4.33p 4.45p 4.33p 4.33p 169795
10/12/2018 4.33p 4.37p 4.30p 4.33p 413490
07/12/2018 4.33p 4.40p 4.33p 4.33p 521134
06/12/2018 4.40p 4.45p 4.26p 4.33p 803281
05/12/2018 4.28p 4.50p 4.20p 4.40p 13559935
04/12/2018 4.25p 4.28p 4.23p 4.28p 2578484
03/12/2018 4.26p 4.27p 4.23p 4.25p 442820
30/11/2018 4.26p 4.28p 4.23p 4.26p 566748
29/11/2018 4.26p 4.27p 4.25p 4.26p 185749
28/11/2018 4.25p 4.29p 4.22p 4.26p 316710
27/11/2018 4.25p 4.28p 4.20p 4.25p 325308
26/11/2018 4.30p 4.30p 4.20p 4.25p 205462
23/11/2018 4.30p 4.30p 4.22p 4.30p 38049
22/11/2018 4.30p 4.30p 4.22p 4.30p 97711
21/11/2018 4.30p 4.33p 4.22p 4.30p 267532
20/11/2018 4.25p 4.31p 4.20p 4.30p 574979
19/11/2018 4.30p 4.30p 4.21p 4.25p 1014526
16/11/2018 4.30p 4.30p 4.20p 4.30p 214008
15/11/2018 4.35p 4.35p 4.20p 4.30p 832539
14/11/2018 4.35p 4.50p 4.25p 4.35p 139426
13/11/2018 4.35p 4.38p 4.30p 4.35p 55071
12/11/2018 4.45p 4.50p 4.20p 4.35p 1198214
09/11/2018 4.45p 4.70p 4.25p 4.45p 53602

*Close Price adjusted for both dividends and splits