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
21/05/2010 50.00p 50.60p 48.95p 49.25p 42989
20/05/2010 49.25p 50.00p 49.25p 50.00p 51741
19/05/2010 49.50p 49.75p 48.50p 49.25p 103939
18/05/2010 52.50p 53.25p 49.50p 49.50p 260076
17/05/2010 42.75p 50.00p 41.40p 49.00p 350388
14/05/2010 40.00p 40.55p 39.50p 40.00p 243650
13/05/2010 40.50p 40.80p 39.50p 40.00p 88481
12/05/2010 41.00p 41.00p 40.00p 40.50p 83460
11/05/2010 43.00p 43.00p 39.00p 41.00p 530882
10/05/2010 43.50p 43.65p 42.00p 43.00p 60672
07/05/2010 44.50p 44.50p 43.13p 43.50p 53514
06/05/2010 45.00p 45.50p 44.00p 44.50p 240369
05/05/2010 46.00p 46.25p 45.50p 45.75p 32393
04/05/2010 45.75p 46.95p 45.50p 46.00p 107179
30/04/2010 45.50p 46.50p 45.05p 45.75p 16231
29/04/2010 45.50p 46.25p 45.00p 45.50p 78880
28/04/2010 45.75p 46.50p 43.00p 45.50p 273076
27/04/2010 47.00p 47.00p 45.00p 45.75p 69524
26/04/2010 47.50p 47.60p 47.00p 47.00p 31152
23/04/2010 48.00p 48.00p 47.00p 47.50p 52416
22/04/2010 48.75p 49.00p 47.25p 48.00p 72505
21/04/2010 49.75p 50.50p 48.50p 49.00p 262502
20/04/2010 46.75p 51.00p 46.50p 49.75p 182299
19/04/2010 46.25p 46.75p 45.50p 46.75p 142365
16/04/2010 46.50p 46.50p 45.52p 46.25p 306235
15/04/2010 47.25p 48.00p 45.12p 46.50p 162932
14/04/2010 49.25p 49.50p 45.50p 47.25p 662817
13/04/2010 53.00p 53.00p 48.00p 49.75p 261408
12/04/2010 50.50p 53.00p 50.38p 53.00p 282225
09/04/2010 47.25p 51.00p 47.06p 50.50p 505061
08/04/2010 54.50p 54.50p 47.00p 47.25p 892245
07/04/2010 55.25p 55.40p 54.00p 54.50p 78429
06/04/2010 56.00p 56.00p 54.50p 55.25p 81343
01/04/2010 58.00p 58.00p 55.00p 56.00p 65513
31/03/2010 57.50p 58.60p 56.00p 58.00p 24814
30/03/2010 58.25p 59.25p 57.50p 57.50p 576928
29/03/2010 58.00p 58.32p 57.00p 58.25p 96885
26/03/2010 57.25p 58.75p 56.95p 58.00p 92402
25/03/2010 56.75p 57.25p 56.00p 57.25p 76423
24/03/2010 57.25p 57.25p 56.00p 56.75p 67801
23/03/2010 58.50p 58.50p 56.50p 57.25p 65595
22/03/2010 60.50p 60.90p 58.00p 58.50p 225724
19/03/2010 58.00p 61.37p 58.00p 60.50p 1128401
18/03/2010 55.25p 59.00p 55.25p 58.00p 762799
17/03/2010 55.75p 56.25p 54.50p 55.00p 291358
16/03/2010 57.00p 57.20p 53.50p 55.75p 212327
15/03/2010 56.25p 57.50p 56.25p 57.00p 164778
12/03/2010 55.00p 56.80p 55.00p 56.25p 152962
11/03/2010 57.00p 57.25p 52.50p 55.00p 341591
10/03/2010 58.75p 60.75p 57.00p 57.50p 443249
09/03/2010 57.00p 59.40p 56.00p 57.75p 593521
08/03/2010 48.50p 53.99p 47.00p 53.50p 1119889
05/03/2010 43.50p 46.75p 43.50p 46.00p 108026
04/03/2010 43.75p 44.50p 43.38p 43.50p 150497
03/03/2010 44.50p 44.90p 43.30p 43.75p 76699
02/03/2010 46.00p 46.00p 44.25p 44.50p 33885
01/03/2010 46.75p 46.75p 45.50p 46.00p 24634
26/02/2010 46.25p 47.50p 45.75p 46.75p 115479
25/02/2010 46.00p 47.50p 46.00p 46.25p 62272
24/02/2010 45.00p 46.85p 45.00p 46.00p 236217
23/02/2010 45.00p 46.02p 44.00p 45.00p 358235
22/02/2010 42.00p 45.50p 42.00p 45.00p 170355
19/02/2010 39.00p 43.00p 39.00p 42.00p 54014
18/02/2010 39.00p 40.00p 38.55p 39.00p 287000
17/02/2010 39.50p 39.50p 39.00p 39.00p 60000
16/02/2010 39.50p 39.50p 39.50p 39.50p 0
15/02/2010 40.00p 40.00p 39.25p 39.50p 159333
12/02/2010 40.50p 40.95p 39.00p 40.00p 68307
11/02/2010 40.50p 40.50p 40.50p 40.50p 0
10/02/2010 39.50p 40.80p 39.50p 40.50p 10433
09/02/2010 41.50p 41.50p 38.50p 38.50p 35500
08/02/2010 40.50p 41.50p 40.50p 41.50p 47487
05/02/2010 39.50p 39.50p 37.50p 38.00p 87840
04/02/2010 41.25p 42.50p 39.26p 39.50p 68549
03/02/2010 40.50p 42.75p 40.50p 41.25p 94338
02/02/2010 38.00p 42.00p 38.00p 40.50p 62928
01/02/2010 37.00p 38.00p 36.80p 38.00p 108130
29/01/2010 37.00p 37.00p 36.50p 37.00p 304874
28/01/2010 37.00p 37.00p 36.50p 37.00p 27799
27/01/2010 39.50p 39.98p 35.25p 37.00p 180985
26/01/2010 40.00p 40.00p 39.50p 39.50p 1550
25/01/2010 40.50p 40.50p 40.00p 40.00p 44479
22/01/2010 40.75p 41.00p 39.50p 40.50p 182043
21/01/2010 42.50p 42.75p 39.75p 40.75p 154897
20/01/2010 42.50p 43.00p 41.50p 42.50p 32900
19/01/2010 44.25p 44.50p 42.25p 42.50p 310694
18/01/2010 42.25p 45.00p 42.25p 44.25p 126137
15/01/2010 44.25p 44.50p 41.37p 42.25p 242327
14/01/2010 42.00p 44.85p 41.30p 44.25p 291423
13/01/2010 38.00p 40.50p 37.60p 39.50p 365117
12/01/2010 34.75p 38.25p 34.00p 38.00p 641511
11/01/2010 32.75p 35.25p 32.50p 34.75p 308171
08/01/2010 33.00p 33.15p 31.50p 32.75p 126053
07/01/2010 32.75p 33.20p 32.25p 33.00p 269250
06/01/2010 33.00p 33.50p 32.26p 32.75p 60465
05/01/2010 33.00p 33.45p 32.25p 33.25p 175953
04/01/2010 31.25p 34.00p 31.25p 33.00p 262680
31/12/2009 31.25p 32.00p 31.25p 31.25p 60000
30/12/2009 28.75p 32.00p 28.75p 31.25p 311280
29/12/2009 28.25p 29.00p 28.00p 28.75p 1530
24/12/2009 28.25p 28.67p 28.25p 28.25p 60
23/12/2009 28.75p 28.75p 28.00p 28.25p 104185
22/12/2009 27.75p 28.75p 27.75p 28.75p 44102
21/12/2009 27.25p 27.75p 26.63p 27.75p 27000
18/12/2009 27.25p 27.25p 27.25p 27.25p 0
17/12/2009 27.00p 27.49p 26.25p 27.25p 34672
16/12/2009 27.00p 27.00p 26.00p 27.00p 26919
15/12/2009 29.25p 29.50p 26.15p 27.00p 44667
14/12/2009 30.00p 30.00p 29.25p 29.25p 13225
11/12/2009 30.00p 30.20p 30.00p 30.00p 6568
10/12/2009 30.25p 30.25p 29.62p 30.00p 55032
09/12/2009 30.25p 30.25p 30.25p 30.25p 82330
08/12/2009 30.50p 30.75p 29.13p 30.25p 1297991
07/12/2009 31.00p 31.00p 29.00p 30.50p 863796
04/12/2009 31.00p 31.25p 31.00p 31.00p 9900
03/12/2009 29.00p 32.00p 29.00p 31.00p 257235
02/12/2009 28.75p 30.00p 28.70p 29.00p 1030000
01/12/2009 29.00p 29.00p 28.65p 28.75p 13500
30/11/2009 29.00p 29.35p 28.50p 29.00p 48000
27/11/2009 26.50p 29.25p 26.25p 29.00p 742000
26/11/2009 26.75p 28.00p 26.75p 27.00p 145500
25/11/2009 26.00p 28.00p 25.25p 26.75p 317314
24/11/2009 25.50p 26.50p 24.08p 26.00p 615692
23/11/2009 27.00p 27.00p 25.00p 25.50p 302250
20/11/2009 25.75p 27.00p 25.75p 27.00p 77566
19/11/2009 26.50p 26.50p 24.90p 25.75p 60000
18/11/2009 27.25p 27.75p 26.24p 26.50p 257680
17/11/2009 26.25p 27.75p 26.20p 27.25p 244891
16/11/2009 24.00p 27.50p 24.00p 26.25p 381898
13/11/2009 23.25p 24.00p 23.25p 24.00p 231343
12/11/2009 22.75p 23.50p 22.75p 23.25p 295529
11/11/2009 23.00p 23.20p 22.50p 22.75p 64705
10/11/2009 23.50p 23.50p 23.00p 23.00p 42500
09/11/2009 23.50p 23.70p 23.50p 23.50p 613078
06/11/2009 23.50p 23.50p 22.50p 23.50p 12263800
05/11/2009 23.50p 23.50p 23.48p 23.50p 100
04/11/2009 23.75p 24.00p 23.07p 23.50p 34595
03/11/2009 24.50p 24.50p 23.10p 23.75p 17139
02/11/2009 23.50p 24.00p 23.50p 23.50p 8000
30/10/2009 23.50p 23.50p 22.15p 23.50p 8000
29/10/2009 24.00p 24.00p 23.00p 23.50p 55500
28/10/2009 24.00p 24.00p 23.00p 24.00p 20000
27/10/2009 23.75p 24.00p 24.00p 24.00p 7500
26/10/2009 23.75p 24.00p 22.50p 23.75p 34432
23/10/2009 23.75p 24.00p 23.40p 23.75p 16500
22/10/2009 23.25p 23.75p 23.25p 23.75p 96000
21/10/2009 23.00p 23.25p 23.25p 23.25p 5000
20/10/2009 23.00p 23.30p 22.10p 23.00p 11000
19/10/2009 24.00p 23.00p 22.10p 23.00p 40600
16/10/2009 24.50p 24.00p 23.65p 24.00p 7139
15/10/2009 26.00p 26.20p 23.00p 24.50p 142118
14/10/2009 24.50p 26.00p 24.50p 26.00p 146000
13/10/2009 25.50p 24.80p 24.00p 24.50p 9300
12/10/2009 26.00p 25.50p 25.00p 25.50p 22245
09/10/2009 26.00p 26.00p 25.75p 26.00p 5818
08/10/2009 26.00p 26.00p 25.00p 26.00p 16521
07/10/2009 26.00p 26.00p 25.00p 26.00p 180370
06/10/2009 25.50p 25.96p 24.00p 26.00p 172202
05/10/2009 25.00p 26.00p 25.00p 25.50p 97190
02/10/2009 24.50p 25.24p 24.80p 25.00p 20442
01/10/2009 23.50p 24.50p 23.50p 24.50p 72704
30/09/2009 23.50p 23.50p 21.50p 23.50p 78000
29/09/2009 23.25p 23.00p 23.00p 23.50p 15000
28/09/2009 23.25p 23.25p 23.00p 23.25p 171962
25/09/2009 23.50p 23.25p 23.00p 23.25p 13797
24/09/2009 23.50p 23.50p 23.50p 23.50p 0
23/09/2009 24.50p 24.24p 23.00p 23.50p 15190
22/09/2009 25.00p 24.50p 23.00p 24.50p 22077
21/09/2009 25.25p 25.00p 24.00p 25.00p 24000

*Close Price adjusted for both dividends and splits