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
18/11/2019 34.00p 34.00p 33.62p 33.70p 30000
15/11/2019 34.60p 35.60p 34.16p 34.20p 13314
14/11/2019 35.00p 35.60p 34.40p 34.40p 61277
13/11/2019 34.20p 35.00p 34.20p 34.20p 141217
12/11/2019 36.20p 36.80p 34.65p 34.80p 87770
11/11/2019 36.60p 36.66p 36.30p 36.30p 25771
08/11/2019 37.00p 37.00p 36.40p 36.50p 56500
07/11/2019 36.47p 36.70p 36.47p 36.70p 3654
06/11/2019 37.40p 37.80p 36.47p 36.70p 51570
05/11/2019 36.40p 36.60p 36.40p 36.60p 36733
04/11/2019 38.40p 38.40p 36.65p 36.70p 77188
01/11/2019 38.20p 38.20p 37.32p 38.10p 219147
31/10/2019 38.20p 38.20p 38.10p 38.10p 15000
30/10/2019 38.00p 38.20p 37.70p 38.20p 70009
29/10/2019 38.20p 38.60p 37.15p 38.20p 270189
28/10/2019 38.40p 38.80p 38.00p 38.00p 86740
25/10/2019 38.60p 38.60p 38.00p 38.60p 115484
24/10/2019 38.40p 38.44p 38.00p 38.10p 34040
23/10/2019 38.20p 38.30p 38.00p 38.00p 57512
22/10/2019 38.00p 38.30p 37.80p 38.30p 119349
21/10/2019 37.20p 38.30p 37.20p 38.30p 3600
18/10/2019 37.40p 38.20p 37.20p 38.20p 140047
17/10/2019 37.40p 37.81p 36.44p 37.60p 85328
16/10/2019 37.40p 37.60p 37.20p 37.40p 65042
15/10/2019 37.40p 38.00p 37.20p 37.30p 115002
14/10/2019 37.80p 37.80p 37.23p 37.40p 35714
11/10/2019 37.40p 37.41p 36.80p 37.40p 307862
10/10/2019 37.20p 37.80p 37.20p 37.60p 197139
09/10/2019 37.00p 37.60p 36.00p 37.20p 567702
08/10/2019 34.00p 36.50p 32.98p 36.50p 290325
07/10/2019 35.20p 35.26p 34.00p 34.00p 110050
04/10/2019 36.00p 36.00p 35.20p 35.90p 423958
03/10/2019 37.00p 37.00p 35.50p 35.50p 306693
02/10/2019 35.00p 37.00p 35.00p 36.80p 577797
01/10/2019 36.40p 36.80p 35.24p 36.70p 366594
30/09/2019 36.00p 36.76p 35.38p 35.80p 26837
27/09/2019 36.40p 36.60p 36.40p 36.50p 39477
26/09/2019 36.40p 36.80p 36.02p 36.60p 189781
25/09/2019 36.00p 36.04p 35.80p 36.00p 333588
24/09/2019 35.60p 36.20p 35.06p 36.00p 925384
23/09/2019 33.60p 35.00p 33.60p 35.00p 680801
20/09/2019 32.40p 34.60p 32.40p 34.60p 328713
19/09/2019 31.40p 32.80p 31.40p 32.20p 249504
18/09/2019 31.80p 31.80p 31.00p 31.40p 192464
17/09/2019 30.40p 31.20p 30.39p 30.90p 949608
16/09/2019 29.00p 30.60p 27.68p 30.60p 291554
13/09/2019 28.20p 28.60p 26.60p 27.90p 105056
12/09/2019 28.00p 28.00p 27.40p 27.70p 79090
11/09/2019 28.00p 28.00p 26.60p 27.00p 76104
10/09/2019 27.40p 28.00p 27.00p 27.70p 156539
09/09/2019 28.00p 28.00p 27.40p 27.50p 160817
06/09/2019 27.00p 28.00p 27.00p 27.60p 67747
05/09/2019 27.40p 28.00p 26.60p 27.30p 79096
04/09/2019 27.00p 27.80p 27.00p 27.40p 219380
03/09/2019 26.60p 27.20p 26.15p 27.20p 149757
02/09/2019 27.60p 27.60p 26.80p 27.10p 66605
30/08/2019 27.20p 27.50p 26.70p 27.50p 23959
29/08/2019 27.59p 27.59p 27.50p 27.50p 4000
28/08/2019 27.80p 27.80p 27.20p 27.60p 220808
27/08/2019 27.40p 27.40p 27.00p 27.10p 63972
23/08/2019 28.00p 28.00p 27.00p 27.70p 463394
22/08/2019 28.00p 28.00p 27.25p 27.70p 106329
21/08/2019 27.80p 27.80p 27.50p 27.50p 10000
20/08/2019 27.20p 27.50p 27.05p 27.50p 4246
19/08/2019 27.60p 27.60p 26.67p 27.20p 52200
16/08/2019 29.20p 29.20p 26.00p 26.40p 233092
15/08/2019 29.40p 29.75p 29.00p 29.50p 280394
14/08/2019 29.20p 29.20p 29.20p 29.20p 16676
13/08/2019 29.40p 29.60p 29.20p 29.60p 76000
12/08/2019 29.40p 29.60p 29.30p 29.60p 125000
09/08/2019 29.40p 29.75p 29.00p 29.30p 377297
08/08/2019 30.00p 30.00p 29.55p 29.80p 13898
07/08/2019 29.60p 29.60p 29.40p 29.50p 6003
06/08/2019 29.20p 29.70p 29.00p 29.10p 116034
05/08/2019 30.00p 30.80p 29.50p 29.50p 49492
02/08/2019 29.90p 30.00p 29.90p 30.00p 7427
01/08/2019 30.00p 30.00p 29.60p 30.00p 91935
31/07/2019 30.00p 30.00p 29.41p 29.80p 88710
30/07/2019 29.80p 30.60p 29.00p 30.30p 1140900
29/07/2019 29.40p 29.80p 29.20p 29.80p 65120
26/07/2019 30.00p 30.00p 29.35p 29.60p 29260
25/07/2019 29.40p 29.70p 29.40p 29.70p 10661
24/07/2019 29.40p 29.60p 29.40p 29.60p 8000
23/07/2019 29.80p 29.80p 29.40p 29.60p 23791
22/07/2019 29.40p 29.76p 29.40p 29.60p 35416
19/07/2019 28.80p 30.00p 28.60p 29.40p 1109360
18/07/2019 30.00p 30.00p 28.93p 29.20p 12000
17/07/2019 29.20p 29.50p 29.20p 29.50p 18248
16/07/2019 29.60p 30.00p 28.00p 29.40p 32108
15/07/2019 29.00p 29.30p 29.00p 29.30p 5000
12/07/2019 29.00p 29.30p 28.96p 29.30p 42500
11/07/2019 29.60p 29.60p 28.10p 28.90p 39455
10/07/2019 29.40p 29.40p 28.00p 28.70p 56907
09/07/2019 28.60p 28.60p 27.75p 28.60p 31615
08/07/2019 29.00p 29.00p 27.90p 28.50p 15587
05/07/2019 27.80p 28.10p 27.80p 28.10p 7500
04/07/2019 28.20p 28.60p 27.55p 28.00p 287044
03/07/2019 28.20p 28.20p 27.70p 27.70p 79549
02/07/2019 28.20p 28.60p 27.21p 27.50p 144719
01/07/2019 28.20p 29.98p 28.20p 28.30p 39629
28/06/2019 28.45p 30.04p 28.45p 29.40p 7300
27/06/2019 28.40p 29.80p 28.21p 29.00p 6955
26/06/2019 29.00p 29.80p 28.40p 28.90p 89876
25/06/2019 29.00p 29.00p 28.50p 28.50p 1007
24/06/2019 29.40p 29.80p 28.80p 28.90p 120956
21/06/2019 28.27p 29.50p 28.27p 28.90p 25929
20/06/2019 30.80p 30.80p 28.32p 29.00p 131238
19/06/2019 29.21p 30.46p 29.00p 29.90p 1213149
18/06/2019 30.20p 31.00p 29.01p 30.20p 51430
17/06/2019 30.40p 30.40p 29.21p 29.70p 40968
14/06/2019 30.00p 30.00p 29.00p 29.90p 19070
13/06/2019 29.35p 29.40p 29.35p 29.40p 6791
12/06/2019 29.60p 30.10p 29.60p 30.10p 10689
11/06/2019 30.00p 30.00p 29.88p 30.00p 31250
10/06/2019 30.00p 30.29p 29.69p 29.80p 69415
07/06/2019 30.60p 30.60p 29.68p 29.80p 22706
06/06/2019 29.82p 30.50p 29.90p 29.90p 0
05/06/2019 29.82p 30.50p 29.73p 30.50p 12547
04/06/2019 32.00p 32.58p 29.90p 29.90p 36277
03/06/2019 31.40p 31.80p 30.20p 30.40p 67974
31/05/2019 30.80p 31.80p 29.12p 29.40p 88469
30/05/2019 30.40p 30.74p 30.40p 30.70p 17000
29/05/2019 30.20p 30.54p 30.20p 30.50p 33089
28/05/2019 31.91p 31.91p 30.68p 31.20p 20441
24/05/2019 31.00p 32.00p 30.60p 32.00p 390465
23/05/2019 32.40p 32.42p 31.20p 31.80p 435068
22/05/2019 31.60p 32.31p 31.40p 32.20p 396936
21/05/2019 29.60p 31.70p 29.40p 31.70p 565174
20/05/2019 31.20p 31.80p 29.00p 29.60p 1375143
17/05/2019 28.20p 31.00p 27.86p 30.50p 568376
16/05/2019 28.40p 29.20p 28.40p 29.20p 7500
15/05/2019 28.40p 28.85p 28.20p 28.40p 25959
14/05/2019 30.80p 30.80p 28.57p 28.60p 84326
13/05/2019 30.60p 30.75p 29.10p 29.10p 344214
10/05/2019 31.00p 31.20p 30.40p 30.50p 529039
09/05/2019 29.20p 31.20p 29.00p 31.20p 234931
08/05/2019 27.60p 29.80p 27.41p 28.90p 449161
07/05/2019 27.20p 27.60p 26.62p 27.60p 70327
03/05/2019 27.60p 27.80p 26.80p 26.80p 286686
02/05/2019 27.20p 27.20p 26.80p 27.20p 590959
01/05/2019 26.40p 26.72p 26.10p 26.10p 53909
30/04/2019 27.00p 27.80p 26.20p 27.00p 900989
29/04/2019 27.00p 28.40p 25.00p 28.20p 1405193
26/04/2019 26.40p 29.50p 26.40p 27.80p 6496
25/04/2019 27.00p 27.91p 26.21p 26.90p 299239
24/04/2019 26.40p 26.90p 26.40p 26.90p 10000
23/04/2019 26.40p 28.08p 26.40p 26.90p 35151
18/04/2019 26.80p 27.10p 26.80p 27.10p 40500
17/04/2019 26.80p 27.30p 26.80p 27.30p 15000
16/04/2019 28.00p 28.40p 27.50p 27.50p 10000
15/04/2019 27.00p 27.60p 26.80p 27.10p 33573
12/04/2019 28.20p 28.20p 27.20p 27.40p 36794
11/04/2019 27.00p 27.99p 26.42p 27.30p 222662
10/04/2019 27.20p 27.21p 26.70p 26.70p 46208
09/04/2019 27.80p 28.40p 27.21p 27.40p 58215
08/04/2019 28.40p 29.40p 27.80p 28.10p 57356
05/04/2019 29.00p 29.40p 27.81p 28.50p 261410
04/04/2019 28.80p 29.20p 27.34p 29.20p 229772
03/04/2019 26.60p 28.80p 26.40p 27.60p 95359
02/04/2019 27.60p 28.38p 26.80p 27.10p 193543
01/04/2019 28.20p 30.40p 27.20p 29.00p 285556
29/03/2019 28.20p 29.50p 27.52p 28.75p 273592
28/03/2019 27.10p 27.35p 26.32p 27.35p 5000
27/03/2019 27.50p 27.65p 26.32p 27.65p 104354
26/03/2019 27.00p 27.99p 27.00p 27.40p 180327
25/03/2019 26.60p 27.40p 26.50p 26.70p 349120
22/03/2019 26.40p 26.90p 26.10p 26.65p 199536
21/03/2019 25.00p 26.20p 25.00p 25.90p 200194
20/03/2019 25.10p 25.23p 25.10p 25.20p 13445
19/03/2019 24.90p 26.90p 24.80p 25.65p 300791
18/03/2019 25.00p 25.95p 24.85p 24.85p 393245
15/03/2019 24.42p 24.60p 24.33p 24.35p 26569
14/03/2019 24.00p 24.65p 24.00p 24.65p 10000
13/03/2019 25.00p 25.10p 24.70p 24.70p 134586
12/03/2019 25.10p 25.40p 24.48p 24.95p 332668
11/03/2019 25.10p 25.90p 24.36p 25.00p 888955
08/03/2019 24.00p 25.70p 23.70p 25.70p 323586
07/03/2019 24.90p 24.90p 24.00p 24.25p 78161
06/03/2019 24.10p 24.50p 24.10p 24.50p 29494
05/03/2019 25.00p 25.00p 24.10p 24.45p 519109
04/03/2019 24.60p 25.75p 24.60p 25.75p 1605
01/03/2019 24.40p 25.50p 24.40p 25.50p 36500
28/02/2019 25.20p 25.80p 25.00p 25.80p 28999
27/02/2019 26.00p 26.00p 25.00p 25.35p 54773
26/02/2019 25.10p 26.80p 25.10p 26.05p 2208
25/02/2019 25.20p 27.40p 25.00p 26.90p 47591
22/02/2019 25.10p 26.40p 25.10p 26.05p 35500
21/02/2019 26.10p 26.60p 26.35p 26.60p 0
20/02/2019 26.10p 26.35p 25.80p 26.35p 32615
19/02/2019 26.00p 26.42p 26.00p 26.30p 35676
18/02/2019 26.10p 26.45p 25.10p 26.45p 141223
15/02/2019 26.00p 26.18p 25.10p 25.60p 49574
14/02/2019 26.12p 26.45p 26.12p 26.35p 9652
13/02/2019 26.10p 27.50p 26.00p 26.25p 129484
12/02/2019 26.25p 26.55p 26.25p 26.55p 13229
11/02/2019 27.00p 27.56p 26.46p 27.05p 42406
08/02/2019 26.83p 27.35p 26.83p 27.35p 13131
07/02/2019 27.90p 27.90p 27.00p 27.60p 12902
06/02/2019 27.59p 27.59p 27.00p 27.00p 10378
05/02/2019 27.00p 28.00p 27.00p 27.40p 60938

*Close Price adjusted for both dividends and splits