Solgenics Limited (DI) (SGN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solgenics Limited (DI)

Date Open High Low Close* Volume
06/06/2023 0.22p 0.24p 0.19p 0.19p 1650722
05/06/2023 0.21p 0.22p 0.19p 0.22p 18334796
02/06/2023 0.22p 0.22p 0.20p 0.21p 2664863
01/06/2023 0.23p 0.23p 0.21p 0.22p 1443237
31/05/2023 0.24p 0.24p 0.22p 0.23p 3068394
30/05/2023 0.26p 0.26p 0.22p 0.24p 5911970
26/05/2023 0.26p 0.26p 0.25p 0.26p 55000
25/05/2023 0.26p 0.26p 0.25p 0.26p 855
24/05/2023 0.26p 0.26p 0.25p 0.26p 649801
23/05/2023 0.26p 0.26p 0.25p 0.26p 1610716
22/05/2023 0.26p 0.26p 0.25p 0.26p 35608
19/05/2023 0.26p 0.26p 0.25p 0.26p 106890
18/05/2023 0.26p 0.26p 0.25p 0.26p 1650907
17/05/2023 0.26p 0.26p 0.25p 0.26p 27000
16/05/2023 0.26p 0.26p 0.25p 0.26p 5300506
15/05/2023 0.26p 0.26p 0.25p 0.26p 680673
12/05/2023 0.26p 0.27p 0.25p 0.26p 3385904
11/05/2023 0.26p 0.27p 0.25p 0.26p 1215402
10/05/2023 0.26p 0.26p 0.25p 0.26p 16000
09/05/2023 0.26p 0.27p 0.25p 0.26p 2238583
05/05/2023 0.29p 0.30p 0.22p 0.26p 27742337
04/05/2023 0.19p 0.38p 0.18p 0.29p 85845160
03/05/2023 0.28p 0.28p 0.14p 0.18p 90593040
02/05/2023 0.58p 0.58p 0.55p 0.58p 22556
28/04/2023 0.58p 0.59p 0.58p 0.58p 50000
27/04/2023 0.58p 0.58p 0.55p 0.58p 20479
26/04/2023 0.58p 0.58p 0.58p 0.58p 0
25/04/2023 0.58p 0.58p 0.58p 0.58p 0
24/04/2023 0.58p 0.59p 0.58p 0.58p 254669
21/04/2023 0.58p 0.59p 0.58p 0.58p 847877
20/04/2023 0.63p 0.63p 0.58p 0.58p 367020
19/04/2023 0.63p 0.63p 0.63p 0.63p 75000
18/04/2023 0.63p 0.63p 0.60p 0.63p 100561
17/04/2023 0.63p 0.63p 0.60p 0.63p 66757
14/04/2023 0.63p 0.63p 0.61p 0.63p 218
13/04/2023 0.63p 0.63p 0.61p 0.63p 25000
12/04/2023 0.63p 0.64p 0.63p 0.63p 0
11/04/2023 0.63p 0.64p 0.60p 0.63p 4524835
06/04/2023 0.60p 0.65p 0.55p 0.63p 1365776
05/04/2023 0.60p 0.63p 0.60p 0.60p 0
04/04/2023 0.60p 0.63p 0.60p 0.60p 0
03/04/2023 0.60p 0.63p 0.56p 0.60p 48513
31/03/2023 0.63p 0.63p 0.47p 0.60p 5273321
30/03/2023 0.63p 0.63p 0.55p 0.63p 405000
29/03/2023 0.63p 0.65p 0.60p 0.63p 581288
28/03/2023 0.63p 0.63p 0.60p 0.63p 449863
27/03/2023 0.63p 0.63p 0.60p 0.63p 12000
24/03/2023 0.68p 0.68p 0.60p 0.63p 1655677
23/03/2023 0.73p 0.75p 0.66p 0.68p 1533806
22/03/2023 0.73p 0.73p 0.70p 0.73p 500000
21/03/2023 0.73p 0.74p 0.73p 0.73p 725817
20/03/2023 0.73p 0.73p 0.70p 0.73p 22272
17/03/2023 0.73p 0.75p 0.70p 0.73p 215787
16/03/2023 0.78p 0.78p 0.71p 0.73p 1188769
15/03/2023 0.78p 0.78p 0.75p 0.78p 20000
14/03/2023 0.78p 0.78p 0.76p 0.78p 674896
13/03/2023 0.78p 0.78p 0.76p 0.78p 985183
10/03/2023 0.75p 0.79p 0.75p 0.78p 2125436
09/03/2023 0.75p 0.76p 0.75p 0.75p 432572
08/03/2023 0.75p 0.77p 0.70p 0.75p 303614
07/03/2023 0.75p 0.77p 0.72p 0.75p 13567
06/03/2023 0.80p 0.80p 0.70p 0.75p 2261202
03/03/2023 0.80p 0.83p 0.77p 0.80p 376896
02/03/2023 0.83p 0.83p 0.75p 0.80p 381488

*Close Price adjusted for both dividends and splits