Solgold (SOLG) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
08/01/2013 3.49p 3.49p 3.24p 3.49p 256980
07/01/2013 3.49p 3.54p 3.38p 3.49p 273716
04/01/2013 3.49p 3.56p 3.49p 3.49p 123895
03/01/2013 3.49p 3.59p 3.37p 3.49p 1019349
02/01/2013 3.49p 3.64p 3.29p 3.49p 212246
31/12/2012 3.49p 3.51p 3.25p 3.49p 355596
28/12/2012 3.49p 3.64p 3.39p 3.49p 794585
27/12/2012 3.24p 3.74p 3.09p 3.49p 1436230
24/12/2012 3.36p 3.36p 3.24p 3.24p 29359
21/12/2012 3.36p 3.42p 3.24p 3.36p 591337
20/12/2012 3.74p 3.98p 3.09p 3.36p 2528270
19/12/2012 3.24p 3.73p 3.24p 3.49p 1614929
18/12/2012 3.11p 3.36p 3.09p 3.24p 1193580
17/12/2012 3.11p 3.18p 2.99p 3.11p 544960
14/12/2012 3.11p 3.18p 2.99p 3.11p 461447
13/12/2012 3.11p 3.24p 3.04p 3.11p 793564
12/12/2012 3.24p 3.38p 3.00p 3.11p 654806
11/12/2012 3.24p 3.38p 3.22p 3.24p 15922
10/12/2012 3.24p 3.39p 3.22p 3.24p 403499
07/12/2012 3.24p 3.43p 3.21p 3.24p 191990
06/12/2012 3.24p 3.43p 3.16p 3.24p 130144
05/12/2012 3.24p 3.49p 3.16p 3.24p 283435
04/12/2012 3.24p 3.43p 3.20p 3.36p 510231
03/12/2012 3.24p 3.49p 3.04p 3.24p 706921
30/11/2012 3.24p 3.43p 3.17p 3.24p 363823
29/11/2012 3.24p 3.34p 3.09p 3.24p 115116
28/11/2012 3.36p 3.36p 3.00p 3.24p 555749
27/11/2012 3.36p 3.36p 3.24p 3.36p 121228
26/11/2012 3.36p 3.37p 3.24p 3.36p 280372
23/11/2012 3.36p 3.39p 3.07p 3.36p 983962
22/11/2012 3.36p 3.40p 3.24p 3.36p 873390
21/11/2012 3.49p 3.49p 3.24p 3.36p 620827
20/11/2012 3.49p 3.49p 3.26p 3.49p 467204
19/11/2012 3.49p 3.49p 3.38p 3.49p 94713
16/11/2012 3.49p 3.52p 3.37p 3.49p 290171
15/11/2012 3.49p 3.54p 3.39p 3.49p 61124
14/11/2012 3.49p 3.56p 3.39p 3.49p 327663
13/11/2012 3.49p 3.65p 3.37p 3.49p 944268
12/11/2012 3.49p 3.74p 3.39p 3.49p 730187
09/11/2012 3.49p 3.69p 3.36p 3.49p 376266
08/11/2012 3.49p 4.08p 3.49p 3.49p 2192338
07/11/2012 3.49p 3.64p 3.25p 3.36p 982628
06/11/2012 3.49p 3.55p 3.34p 3.49p 271896
05/11/2012 3.49p 3.56p 3.42p 3.49p 109730
02/11/2012 3.49p 3.74p 3.42p 3.49p 1048296
01/11/2012 3.49p 3.69p 3.36p 3.49p 345791
31/10/2012 3.36p 3.59p 3.31p 3.49p 269332
30/10/2012 3.61p 3.61p 3.28p 3.36p 655777
29/10/2012 3.61p 3.61p 3.49p 3.61p 173093
26/10/2012 3.61p 3.61p 3.48p 3.61p 922580
25/10/2012 3.61p 3.65p 3.49p 3.61p 686118
24/10/2012 3.61p 3.74p 3.49p 3.61p 495802
23/10/2012 3.49p 3.74p 3.49p 3.61p 1437604
22/10/2012 3.61p 3.74p 3.24p 3.49p 1064060
19/10/2012 3.61p 3.61p 3.49p 3.61p 422725
18/10/2012 3.61p 3.61p 2.99p 3.61p 309331
17/10/2012 3.61p 3.61p 3.49p 3.61p 167358
16/10/2012 3.61p 3.61p 3.14p 3.61p 148458
15/10/2012 3.61p 3.74p 3.09p 3.61p 661867
12/10/2012 3.61p 3.61p 3.49p 3.61p 737352
11/10/2012 3.61p 3.63p 3.42p 3.61p 846282
10/10/2012 3.61p 3.67p 3.54p 3.61p 714223
09/10/2012 3.61p 3.74p 3.49p 3.61p 2933725
08/10/2012 3.86p 3.86p 3.49p 3.61p 3491492
05/10/2012 4.11p 4.11p 3.49p 3.86p 2982688
04/10/2012 4.23p 4.29p 3.99p 4.11p 639782
03/10/2012 4.73p 4.73p 3.88p 4.23p 2345659
02/10/2012 4.86p 5.23p 4.33p 4.73p 1215848
01/10/2012 4.98p 5.13p 4.73p 4.86p 465472
28/09/2012 4.98p 5.13p 4.78p 4.98p 580975
27/09/2012 5.23p 5.33p 4.86p 4.98p 1109338
26/09/2012 5.11p 5.48p 5.08p 5.23p 700646
25/09/2012 5.60p 5.60p 4.98p 5.11p 952751
24/09/2012 5.60p 5.76p 5.23p 5.60p 250927
21/09/2012 5.60p 5.80p 5.40p 5.60p 587798
20/09/2012 5.98p 5.98p 5.27p 5.60p 704066
19/09/2012 6.35p 6.35p 5.58p 5.98p 1904333
18/09/2012 7.22p 7.57p 6.23p 6.35p 4982636
17/09/2012 5.11p 8.62p 4.56p 6.97p 17946094
14/09/2012 3.86p 4.73p 3.74p 4.36p 903907
13/09/2012 3.86p 3.93p 3.74p 3.86p 294022
12/09/2012 3.99p 4.23p 3.75p 3.86p 1064136
11/09/2012 3.49p 4.18p 3.49p 3.99p 952231
10/09/2012 3.49p 3.69p 3.41p 3.49p 125010
07/09/2012 3.61p 3.64p 3.34p 3.49p 439302
06/09/2012 3.74p 3.74p 3.49p 3.61p 133004
05/09/2012 3.74p 3.99p 3.49p 3.74p 1277222
04/09/2012 3.49p 3.98p 3.49p 3.74p 401870
03/09/2012 3.49p 3.74p 3.35p 3.49p 87603
31/08/2012 3.36p 3.49p 3.34p 3.49p 461842
30/08/2012 3.36p 3.36p 3.25p 3.36p 269059
29/08/2012 3.49p 3.49p 3.04p 3.36p 1002553
28/08/2012 3.49p 3.49p 3.24p 3.49p 721350
24/08/2012 3.74p 3.74p 3.46p 3.49p 280799
23/08/2012 3.74p 3.74p 3.54p 3.74p 94315
22/08/2012 3.99p 3.99p 3.45p 3.74p 357103
21/08/2012 4.23p 4.36p 3.72p 3.99p 1256016
20/08/2012 3.24p 4.68p 3.24p 4.23p 1945072
17/08/2012 3.24p 3.44p 3.06p 3.24p 347965
16/08/2012 3.24p 3.28p 3.24p 3.24p 57714
15/08/2012 3.36p 3.36p 3.00p 3.24p 603581
14/08/2012 3.61p 3.61p 3.24p 3.36p 401174
13/08/2012 3.49p 3.56p 3.31p 3.49p 41127
10/08/2012 3.49p 3.59p 3.29p 3.49p 80919
09/08/2012 3.36p 3.64p 3.29p 3.49p 1035897
08/08/2012 3.36p 3.44p 2.99p 3.36p 273937
07/08/2012 3.36p 3.44p 3.01p 3.36p 406941
06/08/2012 3.36p 3.38p 3.24p 3.36p 255740
03/08/2012 3.49p 3.59p 3.24p 3.36p 1169078
02/08/2012 3.74p 3.74p 3.24p 3.49p 1661468
01/08/2012 3.99p 4.48p 3.99p 4.23p 1301940
31/07/2012 3.86p 4.23p 3.76p 3.99p 481796
30/07/2012 4.23p 4.23p 3.50p 3.86p 1312466
27/07/2012 3.24p 4.47p 3.24p 4.23p 2388876
26/07/2012 3.36p 3.44p 3.05p 3.24p 540940
25/07/2012 3.36p 3.36p 2.99p 3.36p 780049
24/07/2012 3.24p 3.36p 2.99p 3.11p 491291
23/07/2012 3.36p 3.36p 2.99p 3.11p 795804
20/07/2012 3.36p 3.39p 3.26p 3.36p 205094
19/07/2012 3.36p 3.48p 3.24p 3.36p 1277455
18/07/2012 3.36p 3.39p 3.24p 3.36p 1460063
17/07/2012 3.61p 3.64p 2.99p 3.36p 1329182
16/07/2012 3.86p 3.86p 3.49p 3.86p 124197
13/07/2012 3.99p 3.99p 3.74p 3.86p 963743
12/07/2012 3.74p 3.99p 3.54p 3.99p 1551187
11/07/2012 3.99p 3.99p 3.63p 3.86p 721221
10/07/2012 4.23p 4.23p 3.74p 4.11p 379906
09/07/2012 4.23p 4.36p 3.92p 4.23p 313347
06/07/2012 4.48p 4.48p 3.99p 4.36p 125311
05/07/2012 4.86p 4.86p 4.23p 4.48p 320781
04/07/2012 4.73p 4.73p 4.48p 4.73p 77780
03/07/2012 4.86p 4.98p 4.48p 4.73p 572480
02/07/2012 4.86p 4.91p 4.48p 4.86p 219263
29/06/2012 4.73p 4.98p 4.48p 4.86p 315190
28/06/2012 4.73p 4.82p 4.48p 4.73p 315464
27/06/2012 4.36p 4.83p 4.36p 4.73p 700153
26/06/2012 4.36p 4.48p 4.29p 4.36p 282251
25/06/2012 4.48p 4.58p 4.29p 4.36p 244116
22/06/2012 4.61p 4.61p 4.23p 4.48p 177347
21/06/2012 4.73p 4.75p 4.24p 4.61p 116222
20/06/2012 4.73p 5.11p 4.53p 4.73p 347621
19/06/2012 4.61p 4.73p 4.48p 4.73p 38835
18/06/2012 4.61p 4.67p 4.48p 4.61p 101604
15/06/2012 4.86p 4.86p 4.28p 4.61p 294953
14/06/2012 4.86p 4.86p 4.73p 4.86p 182712
13/06/2012 4.98p 4.98p 4.74p 4.86p 244603
12/06/2012 4.98p 5.08p 4.88p 4.98p 41344
11/06/2012 4.86p 5.23p 4.86p 4.98p 473726
08/06/2012 4.86p 4.92p 4.73p 4.86p 311726
07/06/2012 4.86p 4.98p 4.83p 4.86p 139758
06/06/2012 4.86p 4.98p 4.73p 4.86p 165799
01/06/2012 4.86p 4.98p 4.73p 4.86p 317478
31/05/2012 4.73p 4.98p 4.58p 4.73p 321194
30/05/2012 4.73p 4.86p 4.64p 4.73p 206008
29/05/2012 4.61p 4.88p 4.57p 4.73p 180001
28/05/2012 4.61p 4.68p 4.56p 4.61p 127863
25/05/2012 4.48p 4.68p 4.33p 4.61p 287929
24/05/2012 4.61p 4.61p 4.48p 4.48p 311391
23/05/2012 4.73p 4.83p 4.36p 4.61p 1330771
22/05/2012 4.98p 5.16p 4.77p 4.98p 360560
21/05/2012 4.86p 5.06p 4.73p 4.98p 395396
18/05/2012 4.98p 4.98p 4.73p 4.86p 506916
17/05/2012 4.73p 5.18p 4.71p 4.98p 588856
16/05/2012 4.98p 4.98p 4.23p 4.73p 642415
15/05/2012 5.36p 5.36p 4.73p 5.11p 750488
14/05/2012 5.60p 5.60p 5.18p 5.36p 467351
11/05/2012 5.73p 5.83p 5.55p 5.73p 59140
10/05/2012 5.48p 5.83p 5.28p 5.73p 295493
09/05/2012 5.85p 5.98p 5.26p 5.48p 701357
08/05/2012 6.35p 6.35p 5.85p 5.85p 611008
04/05/2012 6.35p 6.38p 6.23p 6.35p 191022
03/05/2012 6.48p 6.56p 6.23p 6.35p 260079
02/05/2012 6.60p 6.62p 5.98p 6.48p 1495330
01/05/2012 6.85p 6.85p 6.48p 6.60p 405063
30/04/2012 7.10p 7.47p 6.38p 6.85p 510249
27/04/2012 6.97p 7.12p 6.72p 6.97p 144025
26/04/2012 6.97p 7.17p 6.72p 6.97p 101072
25/04/2012 6.97p 7.20p 6.82p 6.97p 281728
24/04/2012 7.22p 7.22p 6.70p 6.85p 448830
23/04/2012 7.35p 7.35p 6.77p 7.22p 534230
20/04/2012 7.35p 7.49p 7.22p 7.35p 460527
19/04/2012 7.47p 7.47p 6.98p 7.35p 375712
18/04/2012 7.60p 7.60p 6.97p 7.47p 511340
17/04/2012 7.97p 8.02p 7.32p 7.60p 1049970
16/04/2012 7.97p 8.22p 7.72p 7.97p 184425
13/04/2012 8.09p 8.09p 7.72p 7.97p 238230
12/04/2012 7.85p 8.47p 7.72p 8.09p 895217
11/04/2012 7.60p 7.97p 7.57p 7.85p 325474
10/04/2012 7.97p 8.42p 7.47p 7.60p 1117776
05/04/2012 7.97p 8.06p 7.73p 7.97p 593308
04/04/2012 7.97p 8.22p 7.80p 7.97p 453119
03/04/2012 7.60p 8.57p 7.55p 7.97p 1211332
02/04/2012 7.60p 7.69p 7.44p 7.60p 511943
30/03/2012 7.85p 7.85p 7.47p 7.60p 806632
29/03/2012 7.85p 7.92p 7.27p 7.85p 507636
28/03/2012 8.09p 8.09p 7.77p 7.85p 845081
27/03/2012 8.22p 8.22p 7.77p 8.09p 803083
26/03/2012 8.34p 8.34p 7.97p 8.22p 1010090
23/03/2012 8.09p 8.72p 7.97p 8.34p 5323690
22/03/2012 7.97p 8.22p 7.72p 8.09p 1586243

*Close Price adjusted for both dividends and splits