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
19/02/2015 9.70p 9.88p 9.88p 9.88p 0
18/02/2015 9.70p 10.00p 9.70p 9.88p 102871
17/02/2015 10.00p 10.00p 9.70p 9.88p 74424
16/02/2015 9.76p 9.88p 9.75p 9.88p 298791
13/02/2015 9.89p 10.00p 10.00p 10.00p 0
12/02/2015 9.89p 10.18p 9.89p 10.00p 78741
11/02/2015 10.00p 10.00p 9.96p 10.00p 93860
10/02/2015 10.00p 10.00p 9.87p 9.88p 72858
09/02/2015 9.87p 10.30p 9.87p 10.00p 110000
06/02/2015 10.00p 10.39p 9.86p 10.13p 534088
05/02/2015 10.90p 10.90p 10.25p 10.25p 3578
04/02/2015 10.50p 10.90p 10.50p 10.75p 552347
03/02/2015 11.00p 11.00p 10.50p 10.50p 332914
02/02/2015 10.92p 10.92p 10.75p 10.75p 27358
30/01/2015 10.93p 10.93p 10.75p 10.75p 100000
29/01/2015 10.58p 11.13p 10.58p 10.75p 1535
28/01/2015 11.50p 11.50p 11.13p 11.13p 33500
27/01/2015 11.15p 11.15p 10.65p 10.88p 133113
26/01/2015 11.00p 11.15p 10.25p 10.50p 337351
23/01/2015 11.15p 11.25p 11.08p 11.25p 129628
22/01/2015 11.15p 11.25p 11.00p 11.13p 3033
21/01/2015 11.12p 11.25p 11.00p 11.25p 21276
20/01/2015 11.12p 11.13p 10.90p 11.13p 14256
19/01/2015 11.50p 11.13p 11.13p 11.13p 0
16/01/2015 11.50p 11.50p 11.13p 11.13p 26786
15/01/2015 10.75p 11.25p 10.75p 11.00p 906197
14/01/2015 11.50p 11.83p 10.61p 11.13p 943250
13/01/2015 11.88p 11.88p 11.65p 11.75p 125102
12/01/2015 12.00p 12.13p 11.70p 12.13p 37504
09/01/2015 12.00p 12.11p 11.58p 11.75p 119722
08/01/2015 12.50p 12.50p 12.00p 12.38p 73270
07/01/2015 12.23p 12.38p 12.23p 12.38p 13179
06/01/2015 12.00p 12.40p 12.00p 12.38p 259700
05/01/2015 12.25p 12.55p 12.25p 12.38p 100528
02/01/2015 13.25p 13.25p 12.38p 12.63p 126442
31/12/2014 13.00p 13.34p 13.00p 13.25p 37360
30/12/2014 12.75p 13.75p 12.25p 12.75p 233810
29/12/2014 12.00p 12.50p 12.38p 12.38p 0
24/12/2014 12.00p 12.50p 12.00p 12.50p 1052
23/12/2014 12.00p 12.78p 12.00p 12.50p 6247
22/12/2014 12.44p 12.88p 12.44p 12.88p 4965
19/12/2014 13.00p 13.00p 12.50p 12.75p 123846
18/12/2014 13.00p 13.00p 12.10p 12.50p 40546
17/12/2014 11.00p 11.75p 11.00p 11.75p 0
16/12/2014 11.00p 11.25p 11.00p 11.00p 257696
15/12/2014 12.50p 12.50p 11.05p 11.50p 153662
12/12/2014 11.08p 11.75p 11.08p 11.75p 319
11/12/2014 11.50p 11.88p 11.75p 11.75p 0
10/12/2014 11.50p 11.88p 11.06p 11.88p 34500
09/12/2014 11.00p 11.00p 10.75p 11.00p 536302
08/12/2014 11.00p 11.40p 11.00p 11.25p 85000
05/12/2014 11.00p 11.32p 11.00p 11.25p 20145
04/12/2014 11.25p 11.43p 11.25p 11.25p 110428
03/12/2014 11.33p 11.63p 11.33p 11.63p 10053
02/12/2014 11.75p 11.75p 11.50p 11.50p 210000
01/12/2014 12.50p 12.50p 11.13p 12.13p 364000
28/11/2014 11.50p 11.88p 11.50p 11.63p 25239
27/11/2014 11.90p 11.90p 11.63p 11.88p 25067
26/11/2014 11.57p 11.88p 11.50p 11.63p 23717
25/11/2014 11.25p 11.88p 11.88p 11.88p 0
24/11/2014 11.25p 11.88p 11.25p 11.88p 400
21/11/2014 11.26p 11.63p 11.26p 11.50p 58199
20/11/2014 11.25p 11.73p 11.25p 11.63p 4700
19/11/2014 11.75p 11.75p 11.75p 11.75p 14187
18/11/2014 11.50p 12.00p 11.50p 12.00p 17881
17/11/2014 11.50p 12.00p 11.50p 12.00p 1143
14/11/2014 11.50p 12.00p 11.50p 12.00p 400
13/11/2014 12.10p 12.10p 11.50p 11.75p 23485
12/11/2014 11.75p 12.00p 11.75p 12.00p 8500
11/11/2014 13.00p 13.00p 11.75p 11.75p 292754
10/11/2014 12.50p 12.50p 12.50p 12.50p 5000
07/11/2014 12.00p 12.50p 12.00p 12.50p 2900
06/11/2014 11.80p 12.75p 12.50p 12.50p 0
05/11/2014 11.80p 12.75p 11.80p 12.75p 200000
04/11/2014 14.25p 14.25p 12.73p 13.38p 307260
03/11/2014 14.25p 14.25p 13.80p 14.00p 20000
31/10/2014 14.50p 14.50p 13.81p 14.00p 48696
30/10/2014 14.25p 14.25p 13.88p 13.88p 20000
29/10/2014 14.05p 14.13p 13.81p 14.13p 12572
28/10/2014 14.00p 14.25p 13.80p 14.00p 28719
27/10/2014 14.50p 14.50p 14.00p 14.13p 60000
24/10/2014 14.50p 14.50p 14.08p 14.25p 60748
23/10/2014 14.50p 14.50p 14.04p 14.25p 57440
22/10/2014 14.00p 14.20p 12.51p 13.50p 76554
21/10/2014 14.00p 14.00p 13.50p 13.50p 84549
20/10/2014 14.00p 14.00p 12.26p 12.38p 50000
17/10/2014 13.00p 13.50p 12.54p 12.63p 142876
16/10/2014 11.50p 12.50p 11.00p 11.75p 2432327
15/10/2014 13.00p 13.00p 11.25p 12.00p 169853
14/10/2014 11.75p 12.50p 12.00p 12.50p 0
13/10/2014 11.75p 13.00p 11.50p 12.00p 218037
10/10/2014 11.75p 12.25p 11.75p 12.25p 50000
09/10/2014 13.20p 13.20p 12.06p 12.50p 43594
08/10/2014 13.00p 15.04p 13.00p 13.00p 236777
07/10/2014 14.75p 14.75p 14.31p 14.75p 36500
06/10/2014 14.75p 15.38p 14.75p 15.38p 700
03/10/2014 14.75p 15.50p 14.75p 15.38p 138973
02/10/2014 15.00p 15.50p 15.00p 15.50p 1076
01/10/2014 15.69p 15.69p 15.38p 15.38p 29000
30/09/2014 16.00p 16.00p 15.50p 15.50p 1060000
29/09/2014 16.50p 16.50p 15.00p 15.75p 412621
26/09/2014 15.50p 16.61p 15.30p 15.50p 142220
25/09/2014 16.50p 17.25p 15.25p 15.88p 193856
24/09/2014 16.50p 16.00p 15.88p 16.00p 0
23/09/2014 16.50p 17.61p 15.25p 15.88p 295930
22/09/2014 18.00p 18.50p 16.85p 17.25p 60950
19/09/2014 18.04p 18.05p 16.84p 17.50p 16223
18/09/2014 16.84p 17.00p 16.84p 17.00p 1500
17/09/2014 16.50p 17.00p 16.50p 17.00p 118902
16/09/2014 17.50p 17.50p 16.55p 16.75p 83390
15/09/2014 18.50p 18.50p 16.81p 17.25p 114867
12/09/2014 18.50p 18.50p 16.84p 17.50p 8585
11/09/2014 17.01p 17.50p 16.81p 17.25p 14658
10/09/2014 18.25p 18.50p 16.82p 17.50p 103614
09/09/2014 18.25p 18.52p 17.44p 17.75p 150725
08/09/2014 19.08p 19.08p 18.30p 18.38p 66240
05/09/2014 18.50p 18.74p 17.90p 18.00p 143970
04/09/2014 17.40p 17.94p 17.40p 17.50p 40439
03/09/2014 18.00p 18.43p 17.11p 17.50p 96634
02/09/2014 18.00p 19.50p 17.30p 18.00p 760980
01/09/2014 17.50p 18.94p 17.20p 18.75p 419703
29/08/2014 16.50p 18.50p 15.44p 18.50p 592131
28/08/2014 15.25p 16.37p 15.00p 16.37p 538038
27/08/2014 14.50p 16.00p 13.50p 15.50p 1318548
26/08/2014 13.00p 14.75p 13.00p 14.75p 611354
22/08/2014 12.85p 12.85p 12.50p 12.50p 8782
21/08/2014 12.25p 12.50p 12.17p 12.50p 11500
20/08/2014 12.00p 12.50p 12.00p 12.50p 50000
19/08/2014 13.00p 13.05p 12.75p 12.75p 67401
18/08/2014 13.50p 13.50p 12.79p 13.25p 46196
15/08/2014 13.20p 13.29p 13.00p 13.12p 38121
14/08/2014 12.38p 13.00p 12.38p 13.00p 119851
13/08/2014 12.00p 13.24p 12.00p 12.75p 74371
12/08/2014 13.50p 13.50p 12.00p 12.88p 90000
11/08/2014 12.33p 13.00p 12.33p 13.00p 2050
08/08/2014 13.40p 13.40p 13.00p 13.00p 18319
07/08/2014 13.00p 13.38p 13.00p 13.00p 0
06/08/2014 13.00p 14.06p 13.00p 13.38p 185389
05/08/2014 14.50p 14.88p 13.06p 13.63p 348976
04/08/2014 15.18p 15.18p 14.61p 14.88p 4704
01/08/2014 15.50p 16.74p 14.50p 14.75p 384602
31/07/2014 14.75p 16.25p 13.75p 16.25p 890763
30/07/2014 14.50p 14.62p 14.00p 14.38p 187156
29/07/2014 14.30p 14.50p 13.25p 14.00p 434718
28/07/2014 14.50p 14.50p 13.06p 13.75p 52310
25/07/2014 14.50p 14.66p 13.24p 13.25p 453625
24/07/2014 14.00p 15.50p 13.68p 14.62p 231761
23/07/2014 14.00p 14.00p 13.50p 13.75p 0
22/07/2014 14.00p 14.00p 13.50p 13.50p 66599
21/07/2014 14.00p 15.20p 13.33p 13.38p 352178
18/07/2014 15.50p 15.50p 14.00p 14.75p 159650
17/07/2014 15.25p 15.25p 14.19p 14.50p 11241
16/07/2014 14.75p 15.25p 14.62p 14.62p 203000
15/07/2014 14.50p 14.55p 14.38p 14.50p 258383
14/07/2014 15.00p 15.00p 14.38p 14.38p 262918
11/07/2014 14.00p 16.50p 13.45p 14.50p 902653
10/07/2014 13.00p 14.00p 12.25p 13.50p 753431
09/07/2014 12.00p 12.49p 11.35p 12.25p 96721
08/07/2014 12.00p 12.50p 11.25p 11.75p 256991
07/07/2014 12.00p 12.10p 11.17p 11.63p 263812
04/07/2014 11.50p 12.45p 11.50p 11.75p 221445
03/07/2014 11.75p 12.50p 10.75p 11.75p 247834
02/07/2014 11.50p 12.30p 10.50p 11.00p 579568
01/07/2014 10.75p 13.00p 9.96p 12.25p 1001073
30/06/2014 10.00p 10.75p 9.31p 10.38p 310000
27/06/2014 10.00p 10.00p 9.75p 9.75p 100102
26/06/2014 10.00p 10.00p 9.11p 10.00p 171900
25/06/2014 9.55p 9.75p 9.51p 9.75p 67713
24/06/2014 9.75p 10.00p 9.50p 9.75p 420927
23/06/2014 9.75p 9.83p 9.63p 9.83p 926939
20/06/2014 9.60p 9.85p 9.55p 9.65p 95521
19/06/2014 10.00p 10.00p 9.63p 9.75p 154540
18/06/2014 10.00p 10.00p 9.78p 9.85p 249924
17/06/2014 10.00p 10.00p 9.70p 9.70p 72047
16/06/2014 9.60p 9.75p 9.60p 9.75p 15852
13/06/2014 9.50p 9.75p 9.50p 9.75p 6200
12/06/2014 10.00p 10.00p 9.63p 9.75p 22500
11/06/2014 10.00p 10.00p 9.63p 9.75p 150525
10/06/2014 10.00p 10.00p 9.75p 9.75p 100000
09/06/2014 9.65p 9.75p 9.65p 9.75p 8652
06/06/2014 10.00p 10.00p 9.60p 9.75p 359243
05/06/2014 9.95p 9.95p 9.63p 9.75p 11766
04/06/2014 10.00p 10.14p 9.84p 9.88p 208000
03/06/2014 9.76p 10.18p 9.60p 9.90p 258242
02/06/2014 9.51p 10.50p 9.51p 10.13p 394889
30/05/2014 10.25p 10.61p 9.87p 10.25p 237778
29/05/2014 10.25p 10.50p 9.75p 9.75p 359997
28/05/2014 10.25p 10.50p 10.00p 10.38p 558694
27/05/2014 10.25p 10.25p 9.50p 10.00p 214432
23/05/2014 10.50p 10.50p 10.07p 10.25p 629000
22/05/2014 9.00p 9.75p 9.00p 9.75p 1393305
21/05/2014 9.42p 9.50p 9.25p 9.25p 60660
20/05/2014 9.50p 9.63p 9.25p 9.50p 80000
19/05/2014 9.75p 10.08p 9.50p 9.63p 132846
16/05/2014 10.25p 10.30p 9.90p 10.00p 422057
15/05/2014 10.00p 10.33p 9.83p 10.25p 1297000
14/05/2014 10.00p 10.08p 9.60p 10.00p 2880492
13/05/2014 10.00p 10.00p 9.69p 9.88p 220792
12/05/2014 10.00p 10.00p 9.75p 9.88p 360207
09/05/2014 10.25p 10.25p 9.75p 9.88p 291312

*Close Price adjusted for both dividends and splits