Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2023 20.00p 20.00p 18.34p 18.80p 3281836
24/04/2023 19.80p 19.80p 19.05p 19.44p 2313554
21/04/2023 20.00p 20.00p 19.18p 19.36p 1645373
20/04/2023 20.60p 20.60p 19.32p 19.56p 1794940
19/04/2023 20.40p 20.61p 18.82p 20.00p 3544521
18/04/2023 19.90p 20.35p 19.04p 20.30p 3951247
17/04/2023 21.20p 22.00p 19.58p 19.82p 4780059
14/04/2023 22.40p 22.50p 21.50p 21.60p 4098519
13/04/2023 21.50p 22.60p 21.30p 22.25p 5662031
12/04/2023 20.60p 22.49p 20.30p 21.35p 7559263
11/04/2023 19.50p 20.45p 19.30p 20.20p 4042307
06/04/2023 18.74p 19.66p 18.74p 19.30p 4512074
05/04/2023 18.92p 19.46p 18.53p 18.68p 2223603
04/04/2023 18.88p 19.68p 18.88p 19.20p 3544248
03/04/2023 19.50p 19.54p 18.90p 19.26p 3732515
31/03/2023 18.92p 19.46p 18.51p 19.20p 5368361
30/03/2023 17.80p 18.88p 17.50p 18.88p 4118171
29/03/2023 17.18p 18.26p 16.61p 17.70p 4108578
28/03/2023 16.06p 17.12p 16.06p 17.10p 2482647
27/03/2023 15.82p 16.70p 15.80p 16.70p 1959451
24/03/2023 16.08p 16.62p 15.54p 15.74p 2992838
23/03/2023 16.22p 16.60p 15.90p 16.06p 1917906
22/03/2023 17.18p 17.46p 16.24p 16.26p 2135891
21/03/2023 16.80p 17.36p 16.74p 17.08p 2142251
20/03/2023 17.32p 17.74p 16.68p 16.94p 3940790
17/03/2023 17.20p 17.76p 17.20p 17.58p 3391069
16/03/2023 16.60p 17.20p 16.60p 16.98p 2165671
15/03/2023 17.82p 17.82p 16.88p 17.04p 12632069
14/03/2023 17.26p 17.74p 16.90p 17.58p 2648722
13/03/2023 17.32p 17.34p 16.82p 17.00p 4029819
10/03/2023 16.96p 17.24p 16.60p 17.18p 3878704
09/03/2023 17.74p 17.74p 17.00p 17.32p 2681649
08/03/2023 17.70p 18.28p 17.27p 17.58p 5990395
07/03/2023 17.90p 18.13p 17.12p 17.76p 9492542
06/03/2023 18.90p 19.30p 17.82p 18.18p 7572238
03/03/2023 17.26p 18.88p 17.20p 18.74p 7121367
02/03/2023 17.00p 17.28p 16.20p 17.10p 4794574
01/03/2023 16.86p 17.72p 16.20p 16.72p 17234010
28/02/2023 14.98p 17.60p 14.54p 16.54p 12782201
27/02/2023 14.02p 14.78p 13.62p 14.78p 7735037
24/02/2023 13.90p 14.14p 13.40p 13.52p 9811388
23/02/2023 13.90p 14.75p 13.58p 14.14p 7462049
22/02/2023 13.84p 14.12p 13.24p 13.56p 4955690
21/02/2023 13.52p 14.32p 13.26p 13.90p 3380991
20/02/2023 13.12p 14.06p 13.07p 13.52p 1888735
17/02/2023 13.70p 13.97p 13.00p 13.00p 4967749
16/02/2023 13.76p 14.38p 13.70p 13.82p 2645115
15/02/2023 14.04p 14.30p 13.58p 13.64p 5228373
14/02/2023 14.16p 14.46p 13.84p 14.00p 2915514
13/02/2023 14.86p 15.46p 14.32p 14.34p 3539544
10/02/2023 14.74p 14.88p 14.18p 14.54p 3474634
09/02/2023 15.40p 15.42p 14.36p 14.60p 8221441
08/02/2023 15.42p 15.54p 15.12p 15.12p 1557394
07/02/2023 15.66p 16.00p 15.38p 15.38p 2522894
06/02/2023 16.48p 16.60p 15.58p 15.58p 3623198
03/02/2023 16.04p 16.20p 15.82p 16.20p 1808309
02/02/2023 15.92p 16.50p 15.80p 16.02p 2852958
01/02/2023 16.58p 16.68p 15.82p 15.88p 2858787
31/01/2023 16.34p 16.42p 16.00p 16.18p 2750744
30/01/2023 16.10p 16.48p 16.02p 16.34p 2035332
27/01/2023 15.82p 16.76p 15.77p 16.08p 1925266
26/01/2023 15.70p 16.30p 15.62p 16.06p 2692354
25/01/2023 16.20p 16.44p 15.70p 16.08p 4494308
24/01/2023 16.20p 17.08p 15.82p 16.20p 5118515
23/01/2023 16.20p 16.61p 16.20p 16.28p 2568549
20/01/2023 16.48p 16.72p 16.20p 16.20p 2647514
19/01/2023 17.50p 17.50p 15.92p 16.42p 3227635
18/01/2023 16.94p 18.04p 16.78p 16.92p 3059931
17/01/2023 17.08p 17.34p 16.52p 17.14p 2274395
16/01/2023 18.10p 18.10p 17.01p 17.10p 1771512
13/01/2023 17.80p 18.18p 17.32p 17.68p 2498646
12/01/2023 17.60p 18.06p 17.27p 17.48p 3594223
11/01/2023 17.22p 17.88p 17.22p 17.70p 1905902
10/01/2023 17.68p 17.74p 17.02p 17.22p 3125591
09/01/2023 17.66p 17.90p 17.12p 17.74p 5028618
06/01/2023 16.88p 17.18p 16.66p 17.16p 3323234
05/01/2023 16.80p 16.82p 16.26p 16.66p 2944826
04/01/2023 16.60p 16.70p 16.40p 16.70p 2288142
03/01/2023 15.76p 16.70p 15.76p 16.44p 1768307
30/12/2022 15.92p 16.56p 15.60p 16.00p 1979184
29/12/2022 15.54p 16.12p 15.36p 15.90p 1578344
28/12/2022 16.44p 16.44p 15.61p 15.66p 2816995
23/12/2022 15.56p 16.28p 15.56p 16.08p 1252848
22/12/2022 16.66p 16.88p 16.00p 16.00p 3557698
21/12/2022 16.32p 16.88p 16.00p 16.64p 1125283
20/12/2022 16.04p 16.63p 15.86p 16.32p 3366679
19/12/2022 16.02p 16.44p 15.98p 16.44p 1976591
16/12/2022 16.20p 16.81p 16.02p 16.02p 13515963
15/12/2022 16.86p 17.12p 16.44p 16.78p 3663115
14/12/2022 17.60p 17.84p 17.30p 17.32p 2480608
13/12/2022 17.08p 17.74p 16.82p 17.70p 4125859
12/12/2022 18.24p 18.58p 16.90p 17.08p 5229480
09/12/2022 18.42p 19.04p 18.32p 18.38p 1840352
08/12/2022 18.80p 19.31p 18.41p 18.98p 5508563
07/12/2022 17.94p 18.60p 17.62p 18.60p 2048014
06/12/2022 19.00p 19.38p 18.06p 18.08p 44631380
05/12/2022 18.98p 19.88p 18.78p 19.20p 4608777
02/12/2022 19.14p 19.16p 18.64p 18.78p 3478375
01/12/2022 18.42p 18.84p 18.04p 18.84p 6655482
30/11/2022 17.50p 18.58p 17.24p 18.00p 4486350
29/11/2022 17.10p 17.62p 17.06p 17.52p 5483777
28/11/2022 16.70p 17.30p 16.42p 17.00p 11994259
25/11/2022 17.00p 17.00p 16.32p 16.60p 4591165
24/11/2022 17.06p 17.33p 16.41p 16.50p 5948620
23/11/2022 17.50p 17.50p 16.40p 16.50p 5197642
22/11/2022 17.80p 18.05p 17.00p 17.12p 5567569
21/11/2022 18.20p 18.56p 17.88p 17.88p 3146580
18/11/2022 17.98p 18.74p 17.96p 18.20p 6037822
17/11/2022 18.42p 19.06p 18.18p 18.50p 4901310
16/11/2022 18.42p 19.40p 18.20p 18.28p 3986823
15/11/2022 18.74p 19.18p 18.20p 18.40p 5144998
14/11/2022 18.66p 20.10p 18.40p 19.24p 6963099
11/11/2022 18.00p 18.74p 17.64p 18.70p 5154832
10/11/2022 16.96p 17.76p 16.26p 17.72p 4158560
09/11/2022 17.94p 17.94p 16.90p 16.96p 5455875
08/11/2022 18.60p 18.70p 17.50p 17.70p 4178295
07/11/2022 17.30p 19.20p 17.30p 18.20p 6227531
04/11/2022 15.96p 17.21p 15.80p 16.82p 5048037
03/11/2022 16.68p 16.80p 15.76p 15.90p 2829433
02/11/2022 16.98p 17.66p 16.52p 16.96p 6478459
01/11/2022 16.40p 16.70p 15.72p 16.60p 2170046
31/10/2022 16.00p 16.30p 15.53p 16.00p 4024921
28/10/2022 16.40p 16.46p 15.44p 15.54p 1937616
27/10/2022 16.96p 16.96p 16.02p 16.12p 1778368
26/10/2022 16.10p 16.19p 15.64p 15.98p 2067333
25/10/2022 15.70p 16.44p 15.70p 15.80p 1957115
24/10/2022 16.50p 16.64p 15.58p 15.70p 2426643
21/10/2022 15.80p 16.47p 15.66p 16.26p 3323966
20/10/2022 15.90p 15.90p 15.44p 15.68p 1815357
19/10/2022 16.76p 16.76p 15.60p 15.74p 3431245
18/10/2022 16.26p 16.96p 16.14p 16.14p 2105050
17/10/2022 16.14p 16.52p 16.04p 16.28p 3098000
14/10/2022 16.74p 16.74p 16.04p 16.04p 3192491
13/10/2022 16.10p 17.16p 16.00p 16.38p 4379950
12/10/2022 16.58p 16.60p 15.76p 15.76p 3276849
11/10/2022 16.40p 16.60p 15.90p 16.48p 2646997
10/10/2022 17.68p 17.68p 16.12p 16.12p 3534137
07/10/2022 20.25p 21.37p 17.00p 17.10p 10878436
06/10/2022 15.50p 17.58p 15.50p 17.46p 2737284
05/10/2022 16.00p 16.34p 15.60p 15.84p 1790476
04/10/2022 16.10p 16.86p 15.80p 15.92p 3356675
03/10/2022 16.00p 16.10p 14.98p 15.80p 4335140
30/09/2022 14.24p 16.68p 14.24p 15.16p 6044595
29/09/2022 16.34p 16.34p 12.95p 13.76p 11975308
28/09/2022 16.42p 16.88p 15.27p 15.82p 1967519
27/09/2022 16.40p 16.74p 16.26p 16.36p 1194741
26/09/2022 16.50p 16.72p 16.00p 16.40p 1656843
23/09/2022 17.40p 17.62p 16.00p 16.42p 2520268
22/09/2022 17.72p 17.90p 17.44p 17.44p 745121
21/09/2022 17.42p 18.12p 17.42p 17.92p 869873
20/09/2022 19.00p 19.48p 17.42p 17.56p 2969347
16/09/2022 18.74p 19.06p 17.74p 18.50p 4241086
15/09/2022 17.78p 18.54p 17.78p 18.24p 2841529
14/09/2022 19.26p 19.26p 17.56p 18.26p 1342822
13/09/2022 19.52p 19.52p 18.40p 18.68p 2050888
12/09/2022 18.50p 19.20p 18.50p 19.10p 2028260
09/09/2022 18.92p 19.58p 18.76p 18.98p 663203
08/09/2022 19.38p 19.46p 18.84p 19.08p 408932
07/09/2022 19.36p 19.66p 18.76p 19.12p 2039922
06/09/2022 18.70p 19.26p 18.28p 18.82p 1426543
05/09/2022 19.08p 19.42p 18.52p 18.70p 1079631
02/09/2022 18.42p 19.68p 17.78p 19.00p 2820842
01/09/2022 19.52p 19.90p 17.62p 18.22p 4789659
31/08/2022 21.40p 21.40p 19.89p 19.90p 5274009
30/08/2022 22.00p 22.00p 20.90p 21.00p 1669104
26/08/2022 21.50p 22.95p 21.50p 21.60p 1408497
25/08/2022 21.85p 22.55p 21.10p 22.00p 1739855
24/08/2022 21.00p 21.80p 21.00p 21.40p 1923938
23/08/2022 20.00p 21.55p 19.92p 21.35p 2171240
22/08/2022 21.50p 21.50p 19.93p 20.20p 3050330
19/08/2022 22.15p 22.15p 20.95p 21.00p 1926218
18/08/2022 22.15p 22.95p 21.45p 21.60p 2560272
17/08/2022 22.85p 23.09p 22.50p 22.60p 1308390
16/08/2022 23.05p 23.95p 22.75p 23.35p 2917184
15/08/2022 23.65p 23.98p 22.50p 22.65p 1477492
12/08/2022 23.75p 23.75p 22.90p 23.15p 1823952
11/08/2022 22.75p 23.70p 21.80p 23.00p 2058625
10/08/2022 22.30p 23.40p 22.05p 23.25p 2966691
09/08/2022 21.90p 22.75p 21.90p 22.20p 4438426
08/08/2022 22.50p 22.80p 21.80p 22.00p 3575223
05/08/2022 23.45p 24.00p 22.25p 22.35p 5763073
04/08/2022 23.60p 24.03p 22.95p 23.50p 3097553
03/08/2022 23.80p 24.60p 22.65p 23.60p 4024170
02/08/2022 24.80p 25.03p 23.55p 24.25p 2489039
01/08/2022 25.30p 25.95p 24.80p 25.00p 1572340
29/07/2022 25.25p 25.75p 24.90p 25.40p 1935324
28/07/2022 26.70p 27.65p 24.66p 24.85p 5285580
27/07/2022 26.25p 27.45p 26.25p 27.45p 1301117
26/07/2022 26.20p 26.65p 25.85p 26.10p 1384650
25/07/2022 26.55p 26.65p 25.70p 25.75p 1503300
22/07/2022 26.95p 27.33p 26.15p 26.70p 1213015
21/07/2022 26.80p 27.60p 26.60p 26.85p 1531572
20/07/2022 26.00p 27.25p 26.00p 26.85p 1581009
19/07/2022 25.15p 26.10p 25.05p 26.00p 1033672
18/07/2022 25.90p 26.00p 25.01p 25.65p 820988
15/07/2022 25.55p 25.62p 24.45p 24.65p 1920060
14/07/2022 25.70p 26.10p 24.90p 25.50p 1796459
13/07/2022 26.35p 26.44p 25.10p 25.35p 2781942
12/07/2022 28.05p 28.05p 26.35p 26.35p 1369941
11/07/2022 27.75p 28.36p 27.30p 28.15p 503645

*Close Price adjusted for both dividends and splits