Solgold (SOLG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solgold

Date Open High Low Close* Volume
19/12/2016 24.00p 24.70p 22.60p 23.50p 1705967
16/12/2016 24.75p 25.30p 23.25p 24.50p 3990478
15/12/2016 25.00p 25.00p 23.38p 24.50p 3001172
14/12/2016 25.00p 26.00p 24.50p 25.25p 2286977
13/12/2016 25.50p 26.00p 25.00p 25.50p 1145005
12/12/2016 24.00p 25.81p 24.00p 25.50p 2155886
09/12/2016 23.50p 24.37p 23.24p 24.00p 701641
08/12/2016 24.00p 24.37p 23.06p 23.50p 1132100
07/12/2016 23.38p 24.45p 22.80p 24.00p 2218833
06/12/2016 23.50p 23.75p 22.51p 23.38p 2558689
05/12/2016 24.12p 24.65p 23.50p 23.50p 2192770
02/12/2016 25.00p 25.00p 23.53p 24.12p 1545627
01/12/2016 25.00p 25.84p 24.72p 25.00p 1723098
30/11/2016 25.00p 25.50p 24.10p 25.13p 1919763
29/11/2016 24.75p 26.00p 24.50p 25.00p 2754357
28/11/2016 23.50p 24.88p 23.01p 24.88p 1677308
25/11/2016 22.50p 25.00p 22.50p 23.50p 4216428
24/11/2016 23.00p 23.75p 22.05p 22.50p 2837633
23/11/2016 23.25p 24.32p 22.75p 23.00p 2990181
22/11/2016 24.50p 25.45p 22.10p 23.25p 8708656
21/11/2016 25.38p 25.65p 24.02p 24.50p 4073011
18/11/2016 26.50p 26.74p 24.50p 25.62p 3320831
17/11/2016 27.00p 27.00p 25.52p 26.88p 3596531
16/11/2016 27.13p 27.54p 26.60p 27.00p 3890035
15/11/2016 26.88p 27.70p 26.75p 27.13p 2119846
14/11/2016 26.75p 28.10p 26.53p 26.88p 5063541
11/11/2016 26.50p 28.00p 26.00p 26.75p 4759239
10/11/2016 26.88p 29.00p 24.10p 26.00p 10511238
09/11/2016 21.50p 27.33p 20.51p 26.88p 14238329
08/11/2016 24.38p 24.80p 21.75p 22.38p 13765682
07/11/2016 27.13p 27.24p 23.50p 24.50p 9901268
04/11/2016 27.63p 28.00p 26.50p 27.13p 4336709
03/11/2016 27.88p 28.42p 27.50p 27.63p 3702873
02/11/2016 28.75p 29.03p 27.33p 28.00p 6966706
01/11/2016 29.50p 29.93p 28.50p 28.75p 4969812
31/10/2016 28.00p 29.40p 27.83p 29.37p 6610258
28/10/2016 26.75p 28.90p 26.64p 28.00p 7975626
27/10/2016 26.37p 27.94p 26.30p 26.75p 4743486
26/10/2016 28.00p 28.90p 26.19p 26.50p 9547167
25/10/2016 27.00p 29.40p 26.80p 27.88p 13844937
24/10/2016 24.50p 28.44p 24.00p 26.88p 23190704
21/10/2016 22.00p 24.50p 21.65p 24.25p 11236139
20/10/2016 21.13p 22.40p 20.03p 22.00p 9595134
19/10/2016 21.50p 22.00p 20.10p 21.13p 5552065
18/10/2016 20.13p 23.00p 20.00p 21.38p 14061436
17/10/2016 19.00p 20.16p 18.64p 20.13p 5162179
14/10/2016 18.63p 19.75p 17.30p 19.00p 6989157
13/10/2016 21.38p 21.38p 17.41p 18.63p 22074906
12/10/2016 22.13p 23.50p 21.00p 21.38p 17216784
11/10/2016 20.13p 22.13p 19.06p 22.13p 15142865
10/10/2016 16.63p 20.37p 16.60p 20.00p 24301778
07/10/2016 16.50p 17.30p 16.22p 16.63p 3413035
06/10/2016 15.88p 16.75p 15.50p 16.50p 3123489
05/10/2016 15.88p 17.20p 15.40p 15.88p 6733169
04/10/2016 14.88p 16.08p 14.75p 15.75p 10537447
03/10/2016 15.25p 15.40p 14.10p 14.88p 5930814
30/09/2016 17.13p 17.50p 14.25p 15.25p 21550224
29/09/2016 17.75p 18.40p 16.10p 17.13p 12490640
28/09/2016 18.25p 19.92p 16.50p 17.38p 35101608
27/09/2016 15.63p 19.00p 15.44p 18.13p 31663468
26/09/2016 13.88p 15.80p 12.53p 15.63p 17546496
23/09/2016 14.50p 15.35p 13.66p 13.88p 11214538
22/09/2016 13.25p 14.82p 12.85p 14.38p 21490328
21/09/2016 12.63p 13.30p 12.25p 13.25p 3759969
20/09/2016 12.25p 13.00p 12.07p 12.50p 8035282
19/09/2016 11.88p 12.58p 11.88p 12.25p 7815489
16/09/2016 11.63p 12.25p 11.40p 11.88p 9590264
15/09/2016 10.88p 12.00p 10.88p 11.63p 4836202
14/09/2016 10.75p 12.20p 10.50p 10.88p 9267542
13/09/2016 10.00p 11.00p 9.32p 10.75p 11496769
12/09/2016 11.63p 11.70p 9.75p 10.00p 11544844
09/09/2016 11.50p 12.40p 9.60p 11.63p 22644568
08/09/2016 12.13p 14.00p 9.42p 11.50p 51986248
07/09/2016 10.63p 12.44p 10.60p 11.88p 31201364
06/09/2016 8.50p 11.00p 8.50p 10.38p 23116280
05/09/2016 7.88p 8.90p 7.88p 8.50p 9922451
02/09/2016 7.25p 8.45p 7.06p 7.88p 6882540
01/09/2016 7.25p 7.35p 7.00p 7.25p 3470039
31/08/2016 7.25p 7.60p 7.11p 7.25p 3736022
30/08/2016 7.38p 7.70p 6.88p 7.25p 6317754
26/08/2016 7.88p 8.00p 6.90p 7.38p 12263896
25/08/2016 6.38p 8.48p 6.35p 7.88p 30623782
24/08/2016 6.50p 6.60p 6.26p 6.38p 3572232
23/08/2016 5.88p 6.89p 5.75p 6.63p 8068405
22/08/2016 6.38p 6.38p 5.75p 5.88p 3723161
19/08/2016 6.50p 6.50p 6.28p 6.38p 2002598
18/08/2016 6.75p 6.80p 6.25p 6.50p 2342628
17/08/2016 6.88p 6.99p 6.30p 6.75p 5897935
16/08/2016 7.50p 7.50p 6.75p 6.88p 5610258
15/08/2016 7.63p 7.80p 7.26p 7.50p 5621129
12/08/2016 7.25p 8.20p 7.25p 7.63p 9143935
11/08/2016 6.88p 7.37p 6.88p 7.25p 5682520
10/08/2016 6.75p 7.20p 6.68p 6.88p 5314482
09/08/2016 7.25p 7.45p 6.26p 6.88p 17355748
08/08/2016 6.48p 8.15p 6.41p 7.25p 27025672
05/08/2016 6.08p 6.96p 6.03p 6.38p 11483203
04/08/2016 5.65p 6.25p 5.63p 6.08p 6338151
03/08/2016 5.50p 5.90p 5.46p 5.65p 5716866
02/08/2016 5.38p 6.00p 5.35p 5.50p 4590526
01/08/2016 4.70p 5.95p 4.55p 5.38p 15676922
29/07/2016 4.78p 4.79p 4.45p 4.70p 2095355
28/07/2016 4.80p 5.15p 4.66p 4.78p 4787205
27/07/2016 4.35p 5.17p 4.35p 4.80p 9881220
26/07/2016 4.13p 4.48p 4.13p 4.35p 3680862
25/07/2016 4.13p 4.30p 4.13p 4.13p 1944246
22/07/2016 3.93p 4.26p 3.93p 4.08p 1989726
21/07/2016 3.88p 4.01p 3.85p 3.93p 1182132
20/07/2016 3.90p 4.14p 3.88p 3.88p 2987475
19/07/2016 3.98p 4.03p 3.83p 3.90p 2300299
18/07/2016 3.90p 4.10p 3.87p 3.98p 2519199
15/07/2016 4.10p 4.13p 3.80p 3.90p 2908265
14/07/2016 4.13p 4.18p 3.85p 4.10p 2709719
13/07/2016 4.08p 4.23p 4.03p 4.10p 2262772
12/07/2016 4.00p 4.43p 3.80p 4.08p 5669380
11/07/2016 4.28p 4.65p 3.93p 4.00p 14073835
08/07/2016 3.08p 4.59p 2.95p 4.28p 21463020
07/07/2016 3.00p 3.25p 2.90p 3.08p 2742034
06/07/2016 3.10p 3.18p 2.91p 3.05p 2753708
05/07/2016 3.20p 3.23p 3.03p 3.10p 561027
04/07/2016 3.15p 3.30p 3.10p 3.20p 2223689
01/07/2016 3.13p 3.30p 3.09p 3.15p 1224205
30/06/2016 3.08p 3.15p 3.00p 3.08p 1141494
29/06/2016 3.25p 3.35p 3.00p 3.08p 1715830
28/06/2016 3.25p 3.40p 3.17p 3.25p 475905
27/06/2016 3.13p 3.44p 3.00p 3.25p 2120439
24/06/2016 3.00p 3.15p 2.63p 3.05p 1306465
23/06/2016 2.98p 3.09p 2.97p 3.00p 376580
22/06/2016 2.95p 3.10p 2.91p 2.98p 1138761
21/06/2016 2.95p 3.00p 2.90p 2.95p 474046
20/06/2016 2.98p 3.00p 2.90p 2.95p 237191
17/06/2016 3.08p 3.08p 2.90p 2.98p 1006274
16/06/2016 2.93p 3.08p 2.90p 3.08p 385560
15/06/2016 2.85p 3.00p 2.83p 2.93p 1250935
14/06/2016 3.00p 3.00p 2.83p 2.85p 1424627
13/06/2016 2.88p 3.03p 2.75p 3.00p 2657771
10/06/2016 3.05p 3.05p 2.88p 2.88p 1651414
09/06/2016 3.10p 3.13p 3.00p 3.05p 1707315
08/06/2016 3.10p 3.20p 3.02p 3.10p 326304
07/06/2016 3.10p 3.10p 3.04p 3.10p 476166
06/06/2016 3.10p 3.10p 3.02p 3.10p 482373
03/06/2016 3.10p 3.11p 3.04p 3.10p 806993
02/06/2016 3.10p 3.13p 3.04p 3.10p 919676
01/06/2016 3.10p 3.15p 3.00p 3.10p 870054
31/05/2016 3.33p 3.35p 3.03p 3.05p 4291280
27/05/2016 3.33p 3.33p 3.25p 3.33p 2199390
26/05/2016 3.50p 3.50p 3.25p 3.33p 589407
25/05/2016 3.50p 3.50p 3.25p 3.50p 483399
24/05/2016 3.48p 3.55p 3.34p 3.50p 486169
23/05/2016 3.50p 3.65p 3.30p 3.48p 361040
20/05/2016 3.63p 3.70p 3.41p 3.50p 636238
19/05/2016 3.70p 3.80p 3.50p 3.63p 3033176
18/05/2016 3.60p 3.83p 3.60p 3.70p 1275073
17/05/2016 3.60p 3.68p 3.56p 3.60p 2026125
16/05/2016 3.50p 3.70p 3.40p 3.60p 2173027
13/05/2016 3.48p 3.65p 3.39p 3.55p 840842
12/05/2016 3.48p 3.70p 3.43p 3.48p 1156458
11/05/2016 3.43p 3.60p 3.38p 3.48p 1171006
10/05/2016 3.40p 3.58p 3.32p 3.43p 1498767
09/05/2016 3.50p 3.50p 3.29p 3.40p 1650328
06/05/2016 3.55p 3.60p 3.46p 3.50p 396479
05/05/2016 3.55p 3.68p 3.38p 3.55p 2393339
04/05/2016 3.55p 3.67p 3.48p 3.55p 628156
03/05/2016 3.53p 3.82p 3.48p 3.55p 5122596
29/04/2016 3.48p 3.80p 3.36p 3.53p 7210170
28/04/2016 3.35p 3.50p 3.25p 3.48p 2049008
27/04/2016 3.25p 3.38p 3.22p 3.35p 581512
26/04/2016 3.28p 3.40p 3.20p 3.25p 762940
25/04/2016 3.35p 3.41p 3.20p 3.28p 1996898
22/04/2016 3.38p 3.45p 3.28p 3.35p 397777
21/04/2016 3.50p 3.55p 3.25p 3.38p 5321925
20/04/2016 3.50p 3.53p 3.40p 3.50p 1687523
19/04/2016 3.43p 3.60p 3.25p 3.50p 3887453
18/04/2016 3.50p 3.60p 2.91p 3.43p 11061632
15/04/2016 3.45p 3.59p 3.25p 3.53p 1185948
14/04/2016 3.58p 3.67p 3.40p 3.45p 2164122
13/04/2016 3.73p 3.86p 3.38p 3.58p 2410152
12/04/2016 3.70p 4.35p 3.55p 3.73p 14174861
11/04/2016 3.50p 3.87p 3.45p 3.70p 2119989
08/04/2016 3.50p 3.70p 3.36p 3.50p 1511473
07/04/2016 3.68p 3.70p 3.35p 3.50p 4438995
06/04/2016 3.63p 3.83p 3.50p 3.68p 2801220
05/04/2016 3.20p 3.70p 3.10p 3.63p 3722098
04/04/2016 3.20p 3.35p 3.00p 3.20p 3507252
01/04/2016 3.48p 3.60p 3.15p 3.20p 6955245
31/03/2016 3.70p 3.70p 3.08p 3.48p 8855191
30/03/2016 4.30p 4.32p 3.11p 3.70p 22311712
29/03/2016 4.40p 4.85p 4.10p 4.30p 5579030
24/03/2016 4.23p 4.74p 4.13p 4.40p 7302790
23/03/2016 4.20p 4.55p 3.96p 4.23p 8275768
22/03/2016 3.75p 4.49p 3.75p 4.20p 12934517
21/03/2016 3.48p 3.90p 3.35p 3.75p 1495908
18/03/2016 3.40p 3.50p 3.26p 3.48p 855162
17/03/2016 3.38p 3.58p 3.25p 3.40p 2214397
16/03/2016 3.53p 3.61p 3.26p 3.38p 2611463
15/03/2016 3.40p 3.70p 3.32p 3.53p 2215773
14/03/2016 3.28p 3.40p 3.05p 3.40p 1286886
11/03/2016 2.85p 3.50p 2.85p 3.28p 11936315
10/03/2016 2.90p 2.97p 2.58p 2.85p 7129208
09/03/2016 3.18p 3.25p 2.86p 2.90p 6253393
08/03/2016 3.45p 3.45p 2.82p 3.18p 14899459

*Close Price adjusted for both dividends and splits