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
04/02/2019 28.10p 28.69p 27.20p 27.20p 93897
01/02/2019 28.20p 27.15p 27.15p 27.15p 0
31/01/2019 28.20p 27.15p 27.15p 27.15p 0
30/01/2019 28.20p 27.15p 27.10p 27.15p 0
29/01/2019 28.20p 28.20p 26.70p 27.10p 50000
28/01/2019 28.40p 28.40p 27.00p 27.50p 179000
25/01/2019 27.10p 27.70p 26.90p 27.50p 11054
24/01/2019 27.20p 28.00p 26.80p 27.25p 463031
23/01/2019 26.60p 27.90p 26.40p 26.80p 58828
22/01/2019 27.40p 28.50p 27.40p 27.65p 10056
21/01/2019 26.80p 27.45p 26.80p 27.45p 130800
18/01/2019 28.00p 28.00p 27.09p 27.20p 125327
17/01/2019 27.90p 29.80p 27.05p 27.85p 154627
16/01/2019 28.10p 29.31p 27.99p 29.25p 54648
15/01/2019 28.10p 28.72p 27.14p 27.50p 69634
14/01/2019 29.44p 29.68p 28.38p 28.50p 42160
11/01/2019 28.00p 28.00p 28.00p 28.00p 40000
10/01/2019 28.00p 28.10p 27.75p 27.75p 138358
09/01/2019 28.90p 30.00p 27.92p 28.40p 1842343
08/01/2019 27.00p 27.93p 27.00p 27.80p 21266
07/01/2019 26.90p 29.00p 26.80p 26.90p 219493
04/01/2019 28.00p 28.60p 26.99p 28.00p 276144
03/01/2019 26.40p 28.80p 26.15p 27.60p 428388
02/01/2019 28.00p 30.15p 26.19p 26.40p 601794
31/12/2018 31.00p 31.00p 27.20p 27.20p 418101
28/12/2018 29.00p 31.00p 28.13p 29.25p 603344
27/12/2018 28.00p 31.99p 26.00p 30.50p 790211
24/12/2018 25.00p 28.80p 25.00p 28.80p 488679
21/12/2018 24.00p 25.20p 23.00p 23.90p 313417
20/12/2018 18.60p 26.00p 18.60p 24.50p 880128
19/12/2018 19.85p 19.90p 18.50p 19.28p 102759
18/12/2018 19.60p 20.13p 17.62p 19.00p 276731
17/12/2018 22.00p 22.00p 20.13p 20.80p 8497
14/12/2018 21.90p 21.90p 20.00p 21.10p 168241
13/12/2018 24.15p 24.15p 24.15p 24.15p 0
12/12/2018 24.15p 24.15p 24.15p 24.15p 0
11/12/2018 24.15p 24.15p 24.15p 24.15p 0
10/12/2018 24.15p 24.15p 24.15p 24.15p 0
07/12/2018 24.15p 24.15p 24.15p 24.15p 0
06/12/2018 24.15p 24.15p 24.15p 24.15p 0
05/12/2018 24.15p 24.15p 24.15p 24.15p 0
04/12/2018 24.15p 24.15p 24.15p 24.15p 0
03/12/2018 24.15p 24.15p 24.15p 24.15p 0
30/11/2018 24.15p 24.15p 24.15p 24.15p 0
29/11/2018 24.15p 24.15p 24.15p 24.15p 0
28/11/2018 24.15p 24.15p 24.15p 24.15p 0
27/11/2018 24.15p 24.15p 24.15p 24.15p 0
26/11/2018 24.15p 24.15p 24.15p 24.15p 0
23/11/2018 24.15p 24.15p 24.15p 24.15p 0
22/11/2018 24.15p 24.15p 24.15p 24.15p 0
21/11/2018 24.15p 24.15p 24.15p 24.15p 0
20/11/2018 24.15p 24.15p 24.15p 24.15p 0
19/11/2018 24.15p 24.15p 24.15p 24.15p 0
16/11/2018 24.15p 24.15p 24.15p 24.15p 0
15/11/2018 24.15p 24.15p 24.15p 24.15p 0
14/11/2018 24.15p 24.15p 24.15p 24.15p 0
13/11/2018 24.15p 24.15p 24.15p 24.15p 0
12/11/2018 24.15p 24.15p 24.15p 24.15p 0
09/11/2018 24.15p 24.15p 24.15p 24.15p 0
08/11/2018 24.15p 24.15p 24.15p 24.15p 0
07/11/2018 24.15p 24.15p 24.15p 24.15p 0
06/11/2018 24.15p 24.15p 24.15p 24.15p 0
05/11/2018 24.15p 24.15p 24.15p 24.15p 0
02/11/2018 24.15p 24.15p 24.15p 24.15p 0
01/11/2018 24.15p 24.15p 24.15p 24.15p 0
31/10/2018 24.15p 24.15p 24.15p 24.15p 0
30/10/2018 24.15p 24.15p 24.15p 24.15p 0
29/10/2018 24.15p 24.15p 24.15p 24.15p 0
26/10/2018 24.15p 24.15p 24.15p 24.15p 0
25/10/2018 24.15p 24.15p 24.15p 24.15p 0
24/10/2018 24.15p 24.15p 24.15p 24.15p 0
23/10/2018 24.15p 24.15p 24.15p 24.15p 0
22/10/2018 24.15p 24.15p 24.15p 24.15p 0
19/10/2018 24.15p 24.15p 24.15p 24.15p 0
18/10/2018 24.15p 24.15p 24.15p 24.15p 0
17/10/2018 24.15p 24.15p 24.15p 24.15p 0
16/10/2018 24.15p 24.15p 24.15p 24.15p 0
15/10/2018 24.15p 24.15p 24.15p 24.15p 0
12/10/2018 24.15p 24.15p 24.15p 24.15p 0
11/10/2018 24.15p 24.15p 24.15p 24.15p 0
10/10/2018 24.15p 24.15p 24.15p 24.15p 0
09/10/2018 24.15p 24.15p 24.15p 24.15p 0
08/10/2018 24.15p 24.15p 24.15p 24.15p 0
05/10/2018 24.15p 24.15p 24.15p 24.15p 0
04/10/2018 24.15p 24.15p 24.15p 24.15p 0
03/10/2018 24.15p 24.15p 24.15p 24.15p 0
02/10/2018 24.15p 24.15p 24.15p 24.15p 0
01/10/2018 24.15p 24.15p 24.15p 24.15p 0
28/09/2018 24.15p 24.15p 24.15p 24.15p 0
27/09/2018 24.15p 24.15p 24.15p 24.15p 0
26/09/2018 24.15p 24.15p 24.15p 24.15p 0
25/09/2018 24.15p 24.15p 24.15p 24.15p 0
24/09/2018 24.15p 24.15p 24.15p 24.15p 0
21/09/2018 24.15p 24.15p 24.15p 24.15p 0
20/09/2018 24.15p 24.15p 24.15p 24.15p 0
19/09/2018 24.15p 24.15p 24.15p 24.15p 0
18/09/2018 24.15p 24.15p 24.15p 24.15p 0
17/09/2018 24.15p 24.15p 24.15p 24.15p 0
14/09/2018 24.15p 24.15p 24.15p 24.15p 0
13/09/2018 24.15p 24.15p 24.15p 24.15p 0
12/09/2018 22.40p 24.15p 24.15p 24.15p 0
11/09/2018 22.40p 24.15p 24.15p 24.15p 0
10/09/2018 22.40p 24.15p 24.15p 24.15p 0
07/09/2018 22.40p 24.15p 24.15p 24.15p 0
06/09/2018 22.40p 24.15p 24.15p 24.15p 0
05/09/2018 22.40p 24.15p 24.15p 24.15p 0
04/09/2018 22.40p 24.15p 24.15p 24.15p 0
03/09/2018 22.40p 24.15p 24.15p 24.15p 0
31/08/2018 22.40p 24.15p 24.15p 24.15p 0
30/08/2018 22.40p 24.15p 24.15p 24.15p 0
29/08/2018 22.40p 24.15p 24.15p 24.15p 0
28/08/2018 22.40p 24.15p 24.15p 24.15p 0
24/08/2018 22.40p 24.15p 24.15p 24.15p 0
23/08/2018 22.40p 24.15p 24.15p 24.15p 0
22/08/2018 22.40p 24.15p 24.15p 24.15p 0
21/08/2018 22.40p 24.15p 24.15p 24.15p 0
20/08/2018 22.40p 24.15p 24.15p 24.15p 0
17/08/2018 22.40p 24.15p 24.15p 24.15p 0
16/08/2018 22.40p 24.15p 24.15p 24.15p 0
15/08/2018 22.40p 24.15p 24.15p 24.15p 0
14/08/2018 22.40p 24.15p 24.15p 24.15p 0
13/08/2018 22.40p 24.15p 24.15p 24.15p 0
10/08/2018 22.40p 24.15p 24.15p 24.15p 0
09/08/2018 22.40p 24.15p 24.15p 24.15p 0
08/08/2018 22.40p 24.15p 24.15p 24.15p 0
07/08/2018 22.40p 24.15p 24.15p 24.15p 0
06/08/2018 22.40p 24.15p 24.15p 24.15p 0
03/08/2018 22.40p 24.15p 24.15p 24.15p 0
02/08/2018 22.40p 24.15p 24.15p 24.15p 0
01/08/2018 22.40p 24.15p 24.15p 24.15p 0
31/07/2018 22.40p 24.15p 24.15p 24.15p 0
30/07/2018 22.40p 24.15p 24.15p 24.15p 0
27/07/2018 22.40p 24.15p 24.15p 24.15p 0
26/07/2018 22.40p 24.15p 24.15p 24.15p 0
25/07/2018 22.40p 24.15p 24.15p 24.15p 0
24/07/2018 22.40p 24.15p 24.15p 24.15p 0
23/07/2018 22.40p 24.15p 24.15p 24.15p 0
20/07/2018 22.40p 24.15p 24.15p 24.15p 0
19/07/2018 22.40p 24.15p 24.15p 24.15p 0
18/07/2018 22.40p 24.15p 24.15p 24.15p 0
17/07/2018 22.40p 24.15p 24.15p 24.15p 0
16/07/2018 22.40p 24.15p 24.15p 24.15p 0
13/07/2018 22.40p 24.15p 24.15p 24.15p 0
12/07/2018 22.40p 24.15p 24.15p 24.15p 0
11/07/2018 22.40p 24.15p 24.15p 24.15p 0
10/07/2018 22.40p 24.15p 24.15p 24.15p 0
09/07/2018 22.40p 24.15p 24.15p 24.15p 0
06/07/2018 22.40p 24.15p 24.15p 24.15p 0
05/07/2018 22.40p 24.15p 24.15p 24.15p 0
04/07/2018 22.40p 24.15p 24.15p 24.15p 0
03/07/2018 22.40p 24.15p 24.15p 24.15p 0
02/07/2018 22.40p 24.15p 24.15p 24.15p 0
29/06/2018 22.40p 24.15p 24.15p 24.15p 0
28/06/2018 22.40p 24.15p 24.15p 24.15p 0
27/06/2018 22.40p 24.15p 24.15p 24.15p 0
26/06/2018 22.40p 24.15p 24.15p 24.15p 0
25/06/2018 22.40p 24.15p 24.15p 24.15p 0
22/06/2018 22.40p 24.15p 24.15p 24.15p 0
21/06/2018 22.40p 24.15p 24.15p 24.15p 0
20/06/2018 22.40p 24.15p 24.15p 24.15p 0
19/06/2018 22.40p 24.15p 24.15p 24.15p 0
18/06/2018 22.40p 24.15p 24.15p 24.15p 0
15/06/2018 22.40p 24.15p 24.15p 24.15p 0
14/06/2018 22.40p 24.15p 24.15p 24.15p 0
13/06/2018 22.40p 24.15p 24.15p 24.15p 0
12/06/2018 22.40p 24.15p 24.15p 24.15p 0
11/06/2018 22.40p 24.15p 24.15p 24.15p 0
08/06/2018 22.40p 24.15p 24.15p 24.15p 0
07/06/2018 22.40p 24.15p 24.15p 24.15p 0
06/06/2018 22.40p 24.15p 24.15p 24.15p 0
05/06/2018 22.40p 24.15p 24.15p 24.15p 0
04/06/2018 22.40p 24.15p 24.15p 24.15p 0
01/06/2018 22.40p 24.15p 24.15p 24.15p 0
31/05/2018 22.40p 24.15p 24.15p 24.15p 0
30/05/2018 22.40p 24.15p 24.15p 24.15p 0
29/05/2018 22.40p 24.15p 24.15p 24.15p 0
25/05/2018 22.40p 24.15p 24.15p 24.15p 0
24/05/2018 22.40p 24.15p 24.15p 24.15p 0
23/05/2018 22.40p 24.15p 24.15p 24.15p 0
22/05/2018 22.40p 24.15p 24.15p 24.15p 0
21/05/2018 22.40p 24.15p 24.15p 24.15p 0
18/05/2018 22.40p 24.15p 24.15p 24.15p 0
17/05/2018 22.40p 24.15p 24.15p 24.15p 0
16/05/2018 22.40p 24.15p 24.15p 24.15p 0
15/05/2018 22.40p 24.15p 24.15p 24.15p 0
14/05/2018 22.40p 24.15p 24.15p 24.15p 0
11/05/2018 22.40p 24.15p 24.15p 24.15p 0
10/05/2018 22.40p 24.15p 24.15p 24.15p 0
09/05/2018 22.40p 24.15p 24.15p 24.15p 0
08/05/2018 22.40p 24.15p 24.15p 24.15p 0
04/05/2018 22.40p 24.15p 24.15p 24.15p 0
03/05/2018 22.40p 24.15p 24.15p 24.15p 0
02/05/2018 22.40p 24.15p 24.15p 24.15p 0
01/05/2018 22.40p 24.15p 24.15p 24.15p 0
30/04/2018 22.40p 24.15p 24.15p 24.15p 0
27/04/2018 22.40p 24.15p 24.15p 24.15p 0
26/04/2018 22.40p 24.15p 24.15p 24.15p 0
25/04/2018 22.40p 24.15p 24.15p 24.15p 0
24/04/2018 24.15p 24.15p 24.15p 24.15p 0
23/04/2018 22.00p 22.00p 21.75p 21.75p 26928

*Close Price adjusted for both dividends and splits