Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Solgold (SOLG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 7.70p | 7.85p | 7.50p | 7.80p | 1818821 |
| 20/11/2024 | 7.83p | 7.83p | 7.62p | 7.72p | 1926663 |
| 19/11/2024 | 7.69p | 7.90p | 7.51p | 7.82p | 4269715 |
| 18/11/2024 | 7.69p | 7.70p | 7.44p | 7.70p | 3609238 |
| 15/11/2024 | 7.80p | 8.00p | 7.40p | 7.74p | 2128675 |
| 14/11/2024 | 7.63p | 7.89p | 7.25p | 7.43p | 2237956 |
| 13/11/2024 | 7.32p | 7.66p | 7.32p | 7.40p | 3407348 |
| 12/11/2024 | 7.80p | 7.87p | 7.30p | 7.30p | 3148939 |
| 11/11/2024 | 7.75p | 8.22p | 7.74p | 7.90p | 1989962 |
| 08/11/2024 | 8.25p | 8.25p | 7.66p | 7.75p | 2184474 |
| 07/11/2024 | 7.84p | 8.38p | 7.55p | 7.75p | 3870400 |
| 06/11/2024 | 8.10p | 8.37p | 7.60p | 7.94p | 6553090 |
| 05/11/2024 | 8.19p | 8.32p | 8.10p | 8.10p | 1799557 |
| 04/11/2024 | 8.22p | 8.37p | 8.10p | 8.16p | 3860610 |
| 01/11/2024 | 8.34p | 8.45p | 8.08p | 8.26p | 5811049 |
| 31/10/2024 | 8.70p | 9.47p | 8.35p | 8.35p | 5709596 |
| 30/10/2024 | 8.88p | 9.07p | 8.57p | 8.69p | 3620361 |
| 29/10/2024 | 8.91p | 9.14p | 8.75p | 8.88p | 2449301 |
| 28/10/2024 | 9.33p | 9.46p | 8.86p | 9.00p | 2190359 |
| 25/10/2024 | 8.80p | 9.27p | 8.80p | 9.26p | 1211254 |
| 24/10/2024 | 9.33p | 9.33p | 8.97p | 9.04p | 1808075 |
| 23/10/2024 | 9.13p | 9.28p | 8.80p | 9.04p | 4316552 |
| 22/10/2024 | 9.17p | 9.20p | 8.70p | 9.13p | 7765029 |
| 21/10/2024 | 9.50p | 9.92p | 9.15p | 9.15p | 5674758 |
| 18/10/2024 | 9.62p | 9.64p | 9.28p | 9.47p | 2372781 |
| 17/10/2024 | 9.82p | 9.82p | 9.28p | 9.64p | 2673884 |
| 16/10/2024 | 9.58p | 9.66p | 9.32p | 9.40p | 3264676 |
| 15/10/2024 | 9.66p | 9.78p | 9.37p | 9.40p | 1688750 |
| 14/10/2024 | 9.50p | 9.80p | 9.49p | 9.64p | 3459292 |
| 11/10/2024 | 9.67p | 10.02p | 9.41p | 9.52p | 702972 |
| 10/10/2024 | 9.47p | 9.64p | 9.30p | 9.56p | 2131476 |
| 09/10/2024 | 10.10p | 10.30p | 9.17p | 9.35p | 3119213 |
| 08/10/2024 | 10.28p | 10.28p | 9.53p | 9.60p | 3020536 |
| 07/10/2024 | 9.89p | 9.93p | 9.67p | 9.89p | 2263757 |
| 04/10/2024 | 9.86p | 10.03p | 9.54p | 9.54p | 3621674 |
| 03/10/2024 | 10.14p | 10.14p | 9.81p | 9.81p | 1412836 |
| 02/10/2024 | 9.65p | 10.15p | 9.65p | 10.00p | 2536988 |
| 01/10/2024 | 10.00p | 10.08p | 9.79p | 9.93p | 2097059 |
| 30/09/2024 | 10.36p | 10.61p | 10.02p | 10.06p | 2071259 |
| 27/09/2024 | 10.98p | 10.98p | 10.24p | 10.38p | 4569225 |
| 26/09/2024 | 10.26p | 10.90p | 10.26p | 10.90p | 3604867 |
| 25/09/2024 | 9.95p | 10.54p | 9.95p | 10.42p | 7860262 |
| 24/09/2024 | 10.26p | 10.36p | 9.93p | 9.98p | 2935677 |
| 23/09/2024 | 10.08p | 10.36p | 9.82p | 10.18p | 1892013 |
| 20/09/2024 | 10.44p | 10.80p | 10.06p | 10.08p | 5243852 |
| 19/09/2024 | 10.34p | 10.49p | 10.20p | 10.46p | 3234946 |
| 18/09/2024 | 9.94p | 10.14p | 9.75p | 10.14p | 3222620 |
| 17/09/2024 | 9.68p | 10.00p | 9.56p | 9.93p | 2691799 |
| 16/09/2024 | 10.12p | 10.12p | 9.55p | 9.65p | 4170243 |
| 13/09/2024 | 10.00p | 10.10p | 9.73p | 10.06p | 3449702 |
| 12/09/2024 | 9.40p | 9.72p | 9.08p | 9.72p | 7087062 |
| 11/09/2024 | 9.20p | 9.59p | 8.88p | 9.01p | 5539176 |
| 10/09/2024 | 9.30p | 9.32p | 9.01p | 9.10p | 3157279 |
| 09/09/2024 | 9.36p | 9.69p | 9.10p | 9.20p | 2568249 |
| 06/09/2024 | 9.80p | 9.81p | 9.30p | 9.30p | 1441743 |
| 05/09/2024 | 9.62p | 9.69p | 9.30p | 9.60p | 2978651 |
| 04/09/2024 | 9.20p | 9.56p | 8.97p | 9.45p | 3997680 |
| 03/09/2024 | 9.48p | 9.62p | 9.01p | 9.09p | 4865075 |
| 02/09/2024 | 9.65p | 9.74p | 9.20p | 9.62p | 2826569 |
| 30/08/2024 | 9.55p | 10.00p | 9.37p | 9.61p | 2109826 |
| 29/08/2024 | 10.16p | 10.16p | 9.38p | 9.54p | 2225341 |
| 28/08/2024 | 10.00p | 10.00p | 9.63p | 9.63p | 2145878 |
| 27/08/2024 | 10.00p | 10.14p | 9.77p | 9.96p | 2087038 |
| 23/08/2024 | 10.04p | 10.04p | 9.68p | 9.79p | 1644659 |
| 22/08/2024 | 10.00p | 10.10p | 9.75p | 9.91p | 1392505 |
| 21/08/2024 | 9.85p | 10.10p | 9.78p | 9.81p | 2503484 |
| 20/08/2024 | 10.20p | 10.20p | 9.91p | 9.93p | 2770696 |
| 19/08/2024 | 10.16p | 10.48p | 10.12p | 10.12p | 3286679 |
| 16/08/2024 | 10.10p | 10.50p | 9.92p | 10.24p | 2312819 |
| 15/08/2024 | 10.50p | 10.50p | 9.80p | 10.12p | 4028627 |
| 14/08/2024 | 10.00p | 10.40p | 10.00p | 10.24p | 2589411 |
| 13/08/2024 | 10.60p | 10.60p | 10.00p | 10.24p | 1754262 |
| 12/08/2024 | 10.10p | 10.67p | 10.02p | 10.36p | 2664007 |
| 09/08/2024 | 10.24p | 10.68p | 10.00p | 10.00p | 5521553 |
| 08/08/2024 | 10.50p | 10.50p | 9.67p | 10.20p | 2419324 |
| 07/08/2024 | 9.85p | 10.50p | 9.85p | 10.38p | 2851980 |
| 06/08/2024 | 10.00p | 10.17p | 9.78p | 9.85p | 4702758 |
| 05/08/2024 | 10.66p | 10.80p | 9.54p | 9.90p | 14040866 |
| 02/08/2024 | 11.40p | 11.40p | 10.68p | 10.78p | 5253124 |
| 01/08/2024 | 11.00p | 11.48p | 10.96p | 11.20p | 7628807 |
| 31/07/2024 | 11.30p | 11.30p | 10.86p | 10.96p | 3148017 |
| 30/07/2024 | 11.50p | 11.50p | 10.64p | 10.88p | 3670212 |
| 29/07/2024 | 11.86p | 11.86p | 11.06p | 11.06p | 4644022 |
| 26/07/2024 | 11.40p | 11.74p | 11.26p | 11.70p | 7428519 |
| 25/07/2024 | 11.40p | 11.42p | 11.00p | 11.26p | 5343497 |
| 24/07/2024 | 11.24p | 11.78p | 11.12p | 11.46p | 3902006 |
| 23/07/2024 | 11.80p | 11.96p | 11.12p | 11.24p | 11266080 |
| 22/07/2024 | 12.00p | 13.20p | 11.20p | 11.80p | 22431286 |
| 19/07/2024 | 10.42p | 12.00p | 9.96p | 11.92p | 20527572 |
| 18/07/2024 | 10.56p | 10.62p | 10.10p | 10.40p | 8367066 |
| 17/07/2024 | 10.70p | 10.80p | 10.10p | 10.32p | 8936779 |
| 16/07/2024 | 10.50p | 10.93p | 9.99p | 10.56p | 14281851 |
| 15/07/2024 | 9.61p | 11.28p | 9.55p | 10.50p | 40819688 |
| 12/07/2024 | 9.00p | 9.00p | 8.69p | 8.80p | 1365928 |
| 11/07/2024 | 8.50p | 9.00p | 8.50p | 9.00p | 2032114 |
| 10/07/2024 | 8.86p | 8.99p | 8.60p | 8.94p | 1675615 |
| 09/07/2024 | 8.95p | 9.09p | 8.51p | 8.86p | 1080055 |
| 08/07/2024 | 9.68p | 9.74p | 8.96p | 8.96p | 1382665 |
| 05/07/2024 | 8.76p | 9.46p | 8.50p | 9.24p | 3145376 |
| 04/07/2024 | 8.90p | 9.07p | 8.82p | 9.04p | 1390353 |
| 03/07/2024 | 9.10p | 9.15p | 8.52p | 8.72p | 1996490 |
| 02/07/2024 | 8.61p | 8.81p | 8.44p | 8.55p | 1479931 |
| 01/07/2024 | 8.76p | 8.99p | 8.58p | 8.61p | 1265631 |
| 28/06/2024 | 9.06p | 9.41p | 8.67p | 8.76p | 759613 |
| 27/06/2024 | 9.10p | 9.29p | 8.81p | 8.81p | 3212127 |
| 26/06/2024 | 8.39p | 9.39p | 8.39p | 9.20p | 3625403 |
| 25/06/2024 | 8.65p | 9.04p | 8.50p | 8.69p | 2482189 |
| 24/06/2024 | 9.23p | 9.23p | 8.58p | 8.76p | 2272589 |
| 21/06/2024 | 8.80p | 9.25p | 8.80p | 9.14p | 3633902 |
| 20/06/2024 | 8.60p | 8.96p | 8.45p | 8.86p | 1458983 |
| 19/06/2024 | 8.80p | 8.80p | 8.33p | 8.48p | 828882 |
| 18/06/2024 | 8.87p | 8.87p | 8.13p | 8.64p | 2795138 |
| 17/06/2024 | 9.00p | 9.00p | 8.31p | 8.42p | 3548036 |
| 14/06/2024 | 9.15p | 9.15p | 8.61p | 8.82p | 2340614 |
| 13/06/2024 | 9.03p | 9.11p | 8.66p | 8.85p | 2136255 |
| 12/06/2024 | 9.23p | 9.29p | 9.00p | 9.03p | 2576636 |
| 11/06/2024 | 9.37p | 9.42p | 9.13p | 9.19p | 3928949 |
| 10/06/2024 | 9.70p | 9.70p | 9.18p | 9.24p | 3053761 |
| 07/06/2024 | 9.64p | 9.80p | 9.47p | 9.80p | 10805634 |
| 06/06/2024 | 9.25p | 9.95p | 9.25p | 9.55p | 8315949 |
| 05/06/2024 | 9.03p | 9.57p | 8.90p | 9.07p | 3339381 |
| 04/06/2024 | 9.70p | 9.72p | 9.02p | 9.07p | 2434929 |
| 03/06/2024 | 9.91p | 9.97p | 9.31p | 9.47p | 2146221 |
| 31/05/2024 | 9.56p | 9.60p | 9.23p | 9.31p | 2797016 |
| 30/05/2024 | 9.60p | 9.62p | 9.38p | 9.55p | 2585289 |
| 29/05/2024 | 9.80p | 9.80p | 9.43p | 9.43p | 2362094 |
| 28/05/2024 | 9.55p | 9.83p | 9.49p | 9.57p | 4804562 |
| 24/05/2024 | 9.90p | 9.90p | 9.29p | 9.47p | 5723897 |
| 23/05/2024 | 9.90p | 10.30p | 9.68p | 9.84p | 4388252 |
| 22/05/2024 | 10.30p | 10.30p | 9.52p | 9.56p | 3489004 |
| 21/05/2024 | 9.90p | 10.18p | 9.39p | 9.84p | 4004003 |
| 20/05/2024 | 9.00p | 9.92p | 8.94p | 9.61p | 12994430 |
| 17/05/2024 | 9.39p | 9.39p | 8.66p | 8.89p | 2807754 |
| 16/05/2024 | 9.00p | 9.00p | 8.62p | 8.86p | 10390865 |
| 15/05/2024 | 9.00p | 9.10p | 8.72p | 8.88p | 2634930 |
| 14/05/2024 | 9.00p | 9.15p | 8.82p | 8.99p | 6304881 |
| 13/05/2024 | 8.80p | 9.09p | 8.69p | 8.93p | 4761529 |
| 10/05/2024 | 9.00p | 9.07p | 8.83p | 8.94p | 4277249 |
| 09/05/2024 | 8.75p | 9.20p | 8.74p | 8.82p | 2712125 |
| 08/05/2024 | 9.27p | 9.28p | 8.70p | 9.00p | 3399623 |
| 07/05/2024 | 9.01p | 9.35p | 9.01p | 9.20p | 3359459 |
| 03/05/2024 | 9.29p | 9.50p | 9.15p | 9.25p | 2153729 |
| 02/05/2024 | 9.30p | 9.30p | 9.01p | 9.26p | 1831378 |
| 01/05/2024 | 9.10p | 9.55p | 9.10p | 9.20p | 3195703 |
| 30/04/2024 | 9.80p | 9.89p | 9.20p | 9.20p | 13063063 |
| 29/04/2024 | 9.75p | 9.80p | 9.37p | 9.79p | 6907723 |
| 26/04/2024 | 9.12p | 9.65p | 9.12p | 9.33p | 6489503 |
| 25/04/2024 | 9.00p | 9.11p | 8.69p | 9.11p | 2335060 |
| 24/04/2024 | 8.92p | 9.00p | 8.68p | 8.72p | 1436097 |
| 23/04/2024 | 9.13p | 9.14p | 8.41p | 8.90p | 4947141 |
| 22/04/2024 | 9.62p | 9.78p | 9.13p | 9.14p | 4642441 |
| 19/04/2024 | 9.65p | 9.75p | 9.52p | 9.60p | 3814033 |
| 18/04/2024 | 9.70p | 9.91p | 9.55p | 9.70p | 5853313 |
| 17/04/2024 | 9.60p | 10.00p | 9.53p | 9.75p | 4151977 |
| 16/04/2024 | 9.61p | 9.88p | 9.43p | 9.83p | 4150990 |
| 15/04/2024 | 10.00p | 10.10p | 9.39p | 9.79p | 6712120 |
| 12/04/2024 | 9.41p | 10.12p | 9.41p | 9.96p | 5936703 |
| 11/04/2024 | 9.65p | 9.89p | 9.29p | 9.35p | 5324378 |
| 10/04/2024 | 9.72p | 9.84p | 9.10p | 9.60p | 6193151 |
| 09/04/2024 | 9.30p | 9.79p | 9.30p | 9.71p | 3752022 |
| 08/04/2024 | 9.22p | 9.71p | 9.15p | 9.42p | 8731529 |
| 05/04/2024 | 9.61p | 9.96p | 9.24p | 9.44p | 4647713 |
| 04/04/2024 | 10.14p | 10.14p | 9.65p | 9.81p | 4369285 |
| 03/04/2024 | 9.32p | 10.24p | 9.30p | 10.00p | 9744618 |
| 02/04/2024 | 10.26p | 10.85p | 9.05p | 9.22p | 16288626 |
| 28/03/2024 | 9.41p | 10.60p | 9.27p | 10.60p | 19423662 |
| 27/03/2024 | 8.50p | 9.50p | 8.37p | 9.29p | 13713111 |
| 26/03/2024 | 8.59p | 8.67p | 8.31p | 8.53p | 3496772 |
| 25/03/2024 | 8.84p | 8.84p | 8.25p | 8.52p | 4252218 |
| 22/03/2024 | 8.50p | 8.64p | 8.34p | 8.54p | 5521435 |
| 21/03/2024 | 8.78p | 8.85p | 8.41p | 8.46p | 8531511 |
| 20/03/2024 | 8.60p | 8.60p | 8.47p | 8.38p | 3350167 |
| 19/03/2024 | 8.60p | 8.84p | 8.25p | 8.47p | 9798605 |
| 18/03/2024 | 8.85p | 8.85p | 8.31p | 8.31p | 6118146 |
| 15/03/2024 | 8.55p | 8.85p | 8.20p | 8.50p | 7434225 |
| 14/03/2024 | 8.72p | 8.72p | 8.13p | 8.27p | 6585508 |
| 13/03/2024 | 8.17p | 8.70p | 8.01p | 8.09p | 8061639 |
| 12/03/2024 | 8.14p | 8.94p | 7.81p | 8.16p | 17383218 |
| 11/03/2024 | 7.70p | 8.19p | 7.13p | 8.19p | 7724570 |
| 08/03/2024 | 8.28p | 8.47p | 7.55p | 7.70p | 15696196 |
| 07/03/2024 | 7.96p | 8.40p | 7.17p | 7.73p | 13258751 |
| 06/03/2024 | 7.00p | 8.30p | 6.67p | 7.72p | 26258412 |
| 05/03/2024 | 6.02p | 6.87p | 5.94p | 6.59p | 5351324 |
| 04/03/2024 | 6.25p | 6.55p | 5.67p | 6.02p | 11326266 |
| 01/03/2024 | 6.83p | 6.84p | 6.02p | 6.02p | 3690894 |
| 29/02/2024 | 6.50p | 6.50p | 5.97p | 6.14p | 53680112 |
| 28/02/2024 | 7.00p | 7.00p | 6.26p | 6.35p | 4268519 |
| 27/02/2024 | 7.25p | 7.25p | 6.60p | 6.75p | 1911267 |
| 26/02/2024 | 7.41p | 7.41p | 6.66p | 6.71p | 4880106 |
| 23/02/2024 | 7.00p | 7.28p | 6.67p | 7.00p | 5718372 |
| 22/02/2024 | 7.28p | 7.40p | 6.72p | 6.93p | 4437597 |
| 21/02/2024 | 7.97p | 7.97p | 7.06p | 7.27p | 5519452 |
| 20/02/2024 | 7.90p | 7.90p | 7.25p | 7.46p | 4336739 |
| 19/02/2024 | 6.88p | 7.79p | 6.47p | 7.61p | 13182502 |
| 16/02/2024 | 6.16p | 7.21p | 6.16p | 6.72p | 13805608 |
| 15/02/2024 | 6.78p | 6.90p | 5.75p | 6.03p | 15402554 |
| 14/02/2024 | 6.95p | 7.08p | 6.70p | 7.08p | 2407980 |
| 13/02/2024 | 6.87p | 6.99p | 6.62p | 6.94p | 4772378 |
| 12/02/2024 | 7.33p | 7.84p | 6.90p | 6.90p | 7476902 |
| 09/02/2024 | 7.46p | 7.46p | 6.70p | 6.88p | 7349074 |
*Close Price adjusted for both dividends and splits