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
04/03/2011 51.00p 55.75p 50.25p 54.00p 2156248
03/03/2011 50.50p 52.00p 50.00p 51.00p 1171048
02/03/2011 49.00p 48.76p 46.34p 47.50p 235782
01/03/2011 49.75p 50.13p 46.00p 49.00p 298419
28/02/2011 52.63p 53.00p 49.00p 50.00p 130474
25/02/2011 53.50p 54.50p 51.75p 52.63p 56469
24/02/2011 52.25p 53.50p 51.50p 53.50p 24766
23/02/2011 54.75p 54.68p 51.25p 52.25p 100160
22/02/2011 55.00p 55.50p 54.00p 54.75p 2837991
21/02/2011 55.25p 55.50p 54.87p 55.00p 271401
18/02/2011 55.25p 56.00p 54.25p 55.25p 470794
17/02/2011 56.50p 56.54p 55.25p 55.50p 184887
16/02/2011 55.75p 56.85p 56.00p 56.50p 134661
15/02/2011 55.25p 56.00p 55.00p 55.75p 633346
14/02/2011 54.50p 55.93p 54.72p 55.25p 262259
11/02/2011 52.70p 55.00p 52.50p 54.50p 474012
10/02/2011 53.20p 53.90p 51.50p 52.50p 99013
09/02/2011 53.50p 54.25p 52.17p 53.75p 405258
08/02/2011 55.00p 55.00p 54.00p 54.25p 262503
07/02/2011 56.50p 56.50p 53.00p 54.25p 617437
04/02/2011 58.15p 58.15p 57.10p 58.00p 42155
03/02/2011 57.04p 58.19p 57.04p 58.00p 47560
02/02/2011 58.00p 58.50p 57.00p 58.00p 80181
01/02/2011 59.50p 59.65p 57.00p 58.00p 76435
31/01/2011 61.00p 61.00p 58.00p 59.50p 61877
28/01/2011 61.00p 61.00p 60.00p 61.00p 57137
27/01/2011 60.50p 61.00p 60.00p 61.00p 30319
26/01/2011 61.00p 62.00p 59.13p 60.50p 80463
25/01/2011 61.75p 61.87p 57.08p 59.00p 308135
24/01/2011 66.50p 66.50p 60.00p 61.75p 258584
21/01/2011 68.50p 68.50p 65.00p 66.50p 84297
20/01/2011 69.00p 69.00p 67.00p 68.50p 55085
19/01/2011 69.00p 70.50p 68.00p 69.00p 48363
18/01/2011 69.00p 69.40p 65.00p 69.00p 78730
17/01/2011 71.20p 71.20p 68.45p 69.50p 41757
14/01/2011 70.15p 71.00p 69.50p 71.00p 16079
13/01/2011 72.00p 72.00p 70.50p 70.75p 129022
12/01/2011 74.30p 74.30p 72.50p 72.50p 172857
11/01/2011 74.00p 76.70p 73.00p 74.00p 239075
10/01/2011 66.50p 76.50p 65.30p 72.50p 240319
07/01/2011 68.75p 68.75p 65.00p 66.50p 119750
06/01/2011 70.50p 70.50p 67.50p 68.75p 110286
05/01/2011 73.00p 73.50p 70.00p 70.50p 261052
04/01/2011 71.00p 73.50p 71.00p 73.00p 339874
31/12/2010 70.50p 72.00p 70.50p 70.50p 239250
30/12/2010 70.50p 72.00p 70.00p 70.50p 210491
29/12/2010 70.00p 72.00p 69.88p 70.50p 200524
24/12/2010 70.00p 71.50p 69.80p 70.00p 140679
23/12/2010 67.50p 71.00p 66.00p 70.00p 231503
22/12/2010 67.50p 67.65p 66.05p 67.00p 164022
21/12/2010 68.00p 68.00p 67.00p 68.00p 46310
20/12/2010 68.00p 68.98p 67.00p 68.00p 67446
17/12/2010 72.00p 72.00p 67.00p 68.00p 197223
16/12/2010 72.50p 73.75p 71.00p 72.00p 119321
15/12/2010 72.50p 74.00p 72.20p 72.50p 114398
14/12/2010 71.50p 73.75p 70.50p 72.50p 640837
13/12/2010 65.00p 72.00p 64.00p 71.50p 364631
10/12/2010 61.50p 66.00p 61.00p 64.50p 300200
09/12/2010 61.50p 63.00p 61.26p 61.50p 127509
08/12/2010 61.50p 63.00p 61.20p 61.50p 253463
07/12/2010 56.00p 63.00p 55.60p 61.50p 964753
06/12/2010 52.50p 56.90p 52.50p 56.00p 1259541
03/12/2010 51.00p 52.00p 50.50p 51.00p 79377
02/12/2010 51.00p 51.50p 50.00p 51.00p 176802
01/12/2010 51.00p 51.00p 50.00p 51.00p 17542
30/11/2010 52.50p 52.88p 49.00p 51.00p 128080
29/11/2010 51.50p 53.75p 51.25p 52.50p 148190
26/11/2010 51.00p 52.00p 50.50p 51.00p 212286
25/11/2010 51.00p 52.00p 50.55p 51.00p 61061
24/11/2010 51.50p 51.70p 50.00p 51.00p 121520
23/11/2010 51.50p 51.75p 50.75p 51.50p 76137
22/11/2010 51.00p 52.00p 50.75p 51.50p 218766
19/11/2010 51.25p 51.80p 49.00p 51.00p 147531
18/11/2010 50.00p 52.00p 50.00p 51.25p 157342
17/11/2010 48.75p 50.00p 47.61p 50.00p 78699
16/11/2010 51.50p 51.50p 48.00p 48.75p 48317
15/11/2010 52.50p 53.40p 50.00p 51.50p 180012
12/11/2010 48.50p 51.00p 48.25p 49.75p 223684
11/11/2010 48.50p 49.00p 47.95p 48.50p 192876
10/11/2010 47.75p 48.85p 47.65p 48.50p 392019
09/11/2010 47.50p 52.00p 47.46p 47.75p 841481
08/11/2010 46.75p 47.50p 46.75p 47.50p 201100
05/11/2010 47.00p 47.60p 46.25p 46.50p 407767
04/11/2010 48.00p 48.00p 45.00p 46.50p 98798
03/11/2010 49.25p 49.25p 48.00p 48.50p 114661
02/11/2010 49.50p 50.70p 48.00p 49.25p 125525
01/11/2010 48.75p 48.84p 47.50p 48.50p 61478
29/10/2010 49.25p 49.37p 48.00p 48.75p 56993
28/10/2010 49.00p 49.55p 48.75p 49.25p 84303
27/10/2010 49.50p 49.50p 48.00p 49.00p 25992
26/10/2010 49.50p 49.50p 49.00p 49.50p 6105
25/10/2010 49.25p 49.60p 49.00p 49.50p 159548
22/10/2010 49.25p 49.30p 49.25p 49.25p 16301
21/10/2010 48.75p 49.40p 48.15p 49.25p 46789
20/10/2010 49.50p 49.50p 48.00p 48.75p 361388
19/10/2010 50.25p 50.52p 49.50p 49.75p 336021
18/10/2010 49.50p 51.50p 49.50p 50.25p 117236
15/10/2010 48.25p 49.50p 47.00p 49.00p 160876
14/10/2010 48.50p 49.20p 48.00p 48.75p 126566
13/10/2010 48.50p 49.20p 48.00p 48.50p 48579
12/10/2010 49.50p 49.50p 48.00p 48.50p 50764
11/10/2010 50.75p 50.75p 49.19p 49.50p 104478
08/10/2010 49.75p 51.90p 49.75p 50.75p 540650
07/10/2010 49.25p 49.90p 48.65p 49.50p 21321
06/10/2010 51.75p 52.35p 48.55p 49.25p 139914
05/10/2010 49.25p 52.50p 49.25p 51.75p 445945
04/10/2010 45.50p 51.00p 45.00p 49.25p 487953
01/10/2010 45.00p 45.50p 42.50p 45.50p 1280624
30/09/2010 45.00p 45.75p 44.00p 45.00p 71660
29/09/2010 44.75p 45.00p 44.00p 45.00p 1096331
28/09/2010 43.50p 45.40p 43.30p 44.75p 783811
27/09/2010 42.00p 44.00p 41.78p 43.50p 362147
24/09/2010 41.75p 42.25p 41.50p 42.00p 419536
23/09/2010 42.25p 42.25p 41.50p 41.75p 133723
22/09/2010 42.50p 43.00p 41.50p 42.25p 197912
21/09/2010 42.25p 43.00p 42.00p 42.50p 213712
20/09/2010 43.00p 43.00p 41.00p 42.25p 82342
17/09/2010 43.75p 43.75p 42.00p 43.00p 330660
16/09/2010 43.50p 43.90p 43.00p 43.75p 265188
15/09/2010 44.00p 44.50p 43.50p 43.50p 88589
14/09/2010 39.75p 47.00p 39.50p 44.00p 771251
13/09/2010 38.00p 40.27p 38.00p 39.75p 745208
10/09/2010 38.25p 38.50p 38.00p 38.00p 53973
09/09/2010 38.25p 38.50p 38.11p 38.25p 88135
08/09/2010 38.25p 38.25p 37.75p 38.25p 152000
07/09/2010 38.50p 39.00p 38.00p 38.25p 201393
06/09/2010 39.00p 39.90p 38.60p 39.00p 54663
03/09/2010 37.25p 39.60p 37.00p 39.00p 316392
02/09/2010 37.25p 38.00p 37.02p 37.25p 15700
01/09/2010 36.50p 37.75p 36.50p 37.25p 110535
31/08/2010 36.25p 37.00p 36.25p 36.50p 376757
27/08/2010 37.75p 38.50p 36.10p 36.25p 262090
26/08/2010 37.75p 37.75p 37.75p 37.75p 0
25/08/2010 37.75p 37.75p 37.27p 37.75p 5000
24/08/2010 38.50p 38.50p 37.50p 37.75p 29111
23/08/2010 38.75p 38.75p 38.00p 38.50p 62171
20/08/2010 39.00p 39.27p 38.50p 38.75p 6094
19/08/2010 38.75p 40.00p 38.50p 39.00p 55771
18/08/2010 36.75p 40.00p 36.75p 38.75p 212608
17/08/2010 36.75p 36.75p 36.55p 36.75p 2450
16/08/2010 36.50p 37.50p 36.50p 36.75p 92587
13/08/2010 36.50p 36.50p 36.50p 36.50p 4513
12/08/2010 36.50p 37.25p 35.50p 36.50p 94675
11/08/2010 38.00p 38.00p 36.00p 36.50p 67166
10/08/2010 38.75p 38.75p 38.00p 38.00p 23610
09/08/2010 38.75p 38.82p 38.00p 38.75p 41278
06/08/2010 38.50p 38.94p 38.50p 38.75p 16421
05/08/2010 38.75p 38.75p 38.00p 38.50p 17000
04/08/2010 38.75p 38.94p 38.75p 38.75p 2421
03/08/2010 39.50p 39.50p 38.00p 38.75p 81459
02/08/2010 39.50p 39.65p 38.50p 39.50p 58342
30/07/2010 40.00p 40.00p 39.00p 39.50p 63835
29/07/2010 40.00p 40.00p 39.00p 40.00p 35000
28/07/2010 41.00p 41.00p 40.00p 40.00p 12200
27/07/2010 41.00p 41.48p 40.00p 41.00p 18987
26/07/2010 41.50p 41.50p 41.00p 41.00p 38000
23/07/2010 41.50p 41.93p 41.50p 41.50p 26420
22/07/2010 41.50p 41.93p 41.20p 41.50p 10234
21/07/2010 41.50p 41.95p 41.10p 41.50p 34715
20/07/2010 41.50p 41.95p 41.10p 41.50p 7500
19/07/2010 41.50p 42.00p 41.00p 41.50p 23025
16/07/2010 41.75p 42.30p 41.00p 41.50p 274672
15/07/2010 41.75p 42.35p 41.75p 41.75p 4722
14/07/2010 42.00p 42.00p 41.75p 41.75p 70000
13/07/2010 42.00p 42.75p 42.00p 42.00p 7310
12/07/2010 42.00p 43.00p 41.26p 42.00p 27703
09/07/2010 42.25p 42.25p 41.50p 42.00p 75000
08/07/2010 41.00p 43.00p 40.50p 42.25p 118266
07/07/2010 39.50p 41.87p 39.50p 41.00p 41214
06/07/2010 39.50p 40.25p 38.90p 39.50p 3740
05/07/2010 39.50p 40.50p 38.50p 39.50p 10329
02/07/2010 38.50p 39.88p 38.30p 39.50p 76427
01/07/2010 40.75p 40.75p 37.50p 38.50p 36399
30/06/2010 41.00p 41.95p 40.50p 40.75p 142879
29/06/2010 41.00p 41.75p 40.50p 41.00p 37600
28/06/2010 41.00p 42.00p 40.50p 41.00p 116900
25/06/2010 42.50p 42.50p 40.50p 41.00p 42151
24/06/2010 43.00p 43.00p 42.00p 42.50p 23000
23/06/2010 43.00p 43.50p 41.92p 43.00p 37622
22/06/2010 44.00p 44.90p 42.00p 43.00p 118304
21/06/2010 40.50p 41.20p 40.15p 41.00p 74364
18/06/2010 42.75p 42.75p 39.35p 40.50p 167656
17/06/2010 43.50p 44.50p 43.25p 43.25p 367909
16/06/2010 44.50p 44.50p 42.50p 43.50p 34638
15/06/2010 43.00p 44.25p 43.00p 44.25p 37891
14/06/2010 45.75p 45.75p 39.00p 42.50p 109918
11/06/2010 47.00p 47.70p 45.00p 45.75p 66119
10/06/2010 47.00p 47.75p 46.00p 47.00p 29251
09/06/2010 47.00p 47.27p 46.10p 47.00p 78565
08/06/2010 48.25p 48.45p 46.10p 47.00p 30623
07/06/2010 48.25p 48.45p 47.50p 48.25p 27190
04/06/2010 48.00p 48.50p 47.10p 48.25p 66021
03/06/2010 47.75p 48.00p 47.00p 48.00p 20841
02/06/2010 49.00p 49.00p 47.50p 47.75p 36292
01/06/2010 48.25p 49.60p 46.00p 49.00p 99819
28/05/2010 47.75p 48.25p 47.23p 47.75p 99988
27/05/2010 47.50p 48.00p 46.50p 47.75p 35860
26/05/2010 48.00p 49.00p 46.50p 47.50p 31168
25/05/2010 49.75p 49.75p 47.00p 48.00p 90477
24/05/2010 49.25p 52.00p 49.00p 49.75p 196427

*Close Price adjusted for both dividends and splits