Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/12/2020 33.05p 36.00p 31.12p 35.90p 7172263
30/11/2020 36.00p 36.00p 34.15p 34.60p 6175554
27/11/2020 36.40p 37.40p 35.50p 35.90p 2632246
26/11/2020 37.20p 37.55p 36.10p 36.35p 1989568
25/11/2020 38.00p 38.00p 37.09p 37.60p 1714789
24/11/2020 37.50p 37.75p 36.45p 37.75p 2360603
23/11/2020 37.30p 38.32p 36.37p 37.50p 3229830
20/11/2020 37.70p 38.30p 36.55p 36.85p 1965594
19/11/2020 38.00p 38.40p 36.35p 37.45p 4034543
18/11/2020 37.40p 39.00p 36.38p 38.55p 4062123
17/11/2020 36.00p 38.33p 34.28p 37.95p 5675084
16/11/2020 33.10p 34.55p 32.75p 34.35p 2383641
13/11/2020 34.00p 35.74p 32.50p 33.10p 5151003
12/11/2020 31.55p 34.71p 31.23p 33.85p 2727489
10/11/2020 31.20p 32.60p 30.48p 32.00p 4478725
09/11/2020 32.50p 35.29p 31.50p 31.50p 5961663
06/11/2020 33.50p 33.50p 32.00p 32.60p 2013453
05/11/2020 31.00p 33.25p 30.74p 32.80p 3373575
04/11/2020 31.20p 32.05p 30.54p 31.35p 4069682
03/11/2020 33.00p 34.00p 30.52p 31.60p 4406649
02/11/2020 33.80p 34.40p 32.09p 32.55p 3606062
30/10/2020 34.50p 36.95p 33.80p 34.25p 5021039
29/10/2020 36.00p 36.00p 34.22p 35.85p 2355883
28/10/2020 37.00p 37.50p 33.62p 34.00p 4671381
27/10/2020 35.15p 38.14p 35.15p 37.40p 2855561
26/10/2020 35.00p 37.45p 34.01p 37.15p 4000530
23/10/2020 34.00p 36.34p 33.75p 35.20p 3731220
22/10/2020 36.90p 36.90p 33.25p 33.70p 7526881
21/10/2020 36.15p 36.86p 35.71p 36.60p 2846158
20/10/2020 37.15p 37.20p 36.25p 37.00p 2027570
19/10/2020 38.50p 39.25p 37.10p 37.50p 2963692
16/10/2020 38.50p 38.50p 37.60p 37.60p 2852454
15/10/2020 38.00p 38.33p 37.05p 37.85p 3924452
14/10/2020 39.20p 39.89p 37.30p 37.30p 7450472
13/10/2020 42.00p 42.17p 37.20p 39.00p 17996204
12/10/2020 42.50p 43.90p 40.80p 41.75p 7037482
09/10/2020 39.90p 42.75p 39.20p 42.05p 12390652
08/10/2020 38.55p 40.00p 37.82p 40.00p 10007986
07/10/2020 37.90p 38.75p 37.06p 38.25p 6154273
06/10/2020 37.00p 38.00p 36.10p 38.00p 7323266
05/10/2020 35.45p 36.93p 33.34p 35.95p 12427834
02/10/2020 32.00p 35.00p 31.13p 34.80p 9128025
01/10/2020 31.95p 32.47p 29.55p 31.50p 18805172
30/09/2020 24.55p 27.90p 24.19p 27.80p 4645800
29/09/2020 25.90p 26.40p 25.00p 25.80p 2774412
28/09/2020 26.50p 26.50p 24.33p 26.00p 1869330
25/09/2020 26.00p 26.05p 25.20p 26.00p 2167772
24/09/2020 25.00p 25.49p 23.05p 25.00p 4411367
23/09/2020 25.80p 26.65p 24.30p 25.00p 3652750
22/09/2020 26.00p 27.32p 25.71p 25.80p 1974609
21/09/2020 27.35p 27.50p 26.12p 26.15p 3437836
18/09/2020 27.05p 27.75p 26.50p 26.95p 4029228
17/09/2020 27.15p 27.96p 26.70p 26.85p 3673686
16/09/2020 25.60p 27.40p 25.60p 27.40p 3634181
15/09/2020 26.90p 27.10p 26.00p 26.55p 3171797
14/09/2020 27.20p 27.50p 26.10p 26.90p 4786720
11/09/2020 27.00p 27.30p 26.33p 26.40p 2768853
10/09/2020 27.00p 28.30p 24.65p 26.30p 9579519
09/09/2020 26.85p 26.91p 26.02p 26.75p 1974219
08/09/2020 26.50p 26.90p 26.25p 26.85p 2654153
07/09/2020 26.05p 26.90p 24.85p 26.65p 2209113
04/09/2020 25.80p 26.30p 25.27p 25.65p 2121201
03/09/2020 26.70p 26.70p 25.30p 25.65p 1732233
02/09/2020 26.45p 27.65p 25.60p 25.70p 1709146
01/09/2020 26.00p 26.50p 25.00p 26.00p 2264027
28/08/2020 24.60p 25.80p 24.60p 25.80p 1444845
27/08/2020 24.00p 25.70p 24.00p 24.85p 2178416
26/08/2020 25.00p 25.50p 24.40p 25.00p 1216023
25/08/2020 25.85p 26.10p 24.75p 25.00p 2563250
24/08/2020 27.00p 27.00p 25.66p 25.70p 1292177
21/08/2020 26.65p 27.10p 25.80p 26.15p 1634617
20/08/2020 26.00p 26.50p 25.70p 26.30p 1158375
19/08/2020 27.00p 27.17p 26.08p 26.15p 1637977
18/08/2020 26.90p 27.00p 26.30p 26.35p 1667741
14/08/2020 26.30p 27.00p 26.30p 26.65p 1707866
13/08/2020 27.00p 27.46p 25.80p 26.50p 2557697
12/08/2020 25.00p 26.60p 24.00p 26.60p 2538155
11/08/2020 26.95p 26.95p 25.42p 25.90p 3555645
10/08/2020 26.75p 26.95p 25.85p 26.85p 1448205
07/08/2020 27.50p 27.50p 26.23p 26.85p 2684028
06/08/2020 27.45p 27.45p 25.71p 26.40p 3003795
05/08/2020 26.00p 27.35p 25.45p 27.00p 5685256
04/08/2020 26.00p 26.03p 25.30p 25.60p 1896766
03/08/2020 25.90p 26.00p 24.41p 25.90p 3519720
31/07/2020 24.00p 25.82p 24.00p 24.95p 3358141
30/07/2020 26.15p 26.25p 24.20p 24.40p 3100029
29/07/2020 26.00p 26.76p 24.46p 25.90p 2914974
28/07/2020 24.00p 26.00p 23.90p 26.00p 6501428
27/07/2020 23.50p 24.30p 23.05p 23.80p 4911315
24/07/2020 23.50p 23.50p 22.05p 23.15p 3929935
23/07/2020 23.75p 24.30p 23.05p 23.50p 4516996
22/07/2020 23.00p 23.83p 22.45p 23.65p 7633892
21/07/2020 22.00p 23.30p 22.00p 23.00p 5973055
20/07/2020 23.00p 23.00p 22.30p 22.80p 4510254
17/07/2020 22.50p 23.00p 21.20p 23.00p 3309095
16/07/2020 22.30p 22.60p 21.65p 22.10p 2072147
15/07/2020 22.15p 22.70p 21.50p 22.30p 2753955
14/07/2020 23.00p 23.30p 21.20p 21.20p 2565853
13/07/2020 22.50p 24.50p 22.35p 23.00p 6952030
10/07/2020 20.50p 22.35p 20.06p 22.10p 9399895
09/07/2020 20.05p 20.90p 19.40p 20.40p 4356377
08/07/2020 20.00p 20.00p 19.02p 19.74p 4489098
07/07/2020 20.60p 20.60p 19.00p 19.70p 3306345
06/07/2020 19.70p 20.85p 19.70p 20.00p 2036839
03/07/2020 20.00p 20.95p 19.62p 20.20p 3427816
02/07/2020 20.15p 21.00p 20.05p 20.05p 2761667
01/07/2020 21.30p 21.30p 20.40p 20.40p 3566861
30/06/2020 21.40p 21.40p 20.50p 21.00p 4602567
29/06/2020 20.40p 21.40p 19.66p 21.00p 2587943
26/06/2020 20.00p 20.50p 19.70p 19.96p 2778048
25/06/2020 20.50p 21.00p 19.80p 19.80p 5169523
24/06/2020 21.40p 21.40p 20.50p 20.80p 1305257
23/06/2020 21.50p 21.50p 20.30p 20.50p 2903971
22/06/2020 21.00p 21.55p 20.50p 21.00p 2684987
19/06/2020 21.30p 21.30p 20.60p 21.00p 1647727
18/06/2020 20.50p 20.85p 20.45p 20.50p 1198160
17/06/2020 21.00p 21.50p 20.30p 20.35p 2961387
16/06/2020 21.90p 21.90p 21.00p 21.00p 1706171
15/06/2020 21.70p 21.70p 21.00p 21.50p 3030995
12/06/2020 21.20p 21.90p 20.15p 21.45p 3685768
11/06/2020 22.40p 22.40p 21.00p 21.40p 4613623
10/06/2020 20.40p 22.40p 20.34p 21.75p 6086616
09/06/2020 20.65p 20.70p 20.25p 20.30p 9654326
08/06/2020 21.10p 21.40p 20.10p 20.30p 8212723
05/06/2020 23.00p 23.00p 21.39p 21.40p 56245448
04/06/2020 23.15p 24.60p 22.22p 24.00p 2733530
03/06/2020 24.05p 25.09p 23.10p 23.55p 2704447
02/06/2020 25.35p 26.00p 23.60p 24.00p 2390747
01/06/2020 26.95p 26.95p 24.15p 24.50p 2692950
29/05/2020 27.20p 27.31p 25.20p 25.85p 2888543
28/05/2020 26.05p 28.00p 26.05p 26.80p 1323966
27/05/2020 26.55p 28.09p 26.04p 26.40p 2506238
26/05/2020 28.50p 28.50p 26.20p 26.50p 1404627
25/05/2020 27.00p 27.60p 25.60p 26.80p 2054984
22/05/2020 27.00p 27.60p 25.60p 26.80p 2054984
21/05/2020 27.50p 27.60p 25.19p 26.95p 1916762
20/05/2020 27.60p 27.70p 25.00p 26.60p 4975214
19/05/2020 28.50p 29.27p 26.50p 27.10p 3534898
18/05/2020 27.60p 28.50p 26.89p 28.50p 2447668
15/05/2020 25.60p 27.00p 24.66p 26.50p 2631443
14/05/2020 26.00p 26.80p 24.39p 25.70p 4450431
13/05/2020 26.20p 26.70p 25.40p 26.00p 3042055
12/05/2020 27.00p 28.58p 25.87p 26.20p 4184165
11/05/2020 26.70p 30.25p 26.55p 27.60p 7500638
08/05/2020 25.50p 26.65p 24.23p 25.65p 3172256
07/05/2020 25.50p 26.65p 24.23p 25.65p 3172256
06/05/2020 27.10p 29.26p 25.80p 25.80p 3618206
05/05/2020 23.50p 27.70p 23.10p 27.70p 6292138
04/05/2020 25.50p 25.50p 22.21p 22.80p 7487385
01/05/2020 26.50p 26.55p 24.40p 25.25p 8074825
30/04/2020 30.00p 30.45p 26.22p 27.25p 6791035
29/04/2020 28.50p 30.70p 27.00p 29.00p 7626162
28/04/2020 26.00p 29.64p 26.00p 26.80p 8185290
27/04/2020 22.95p 26.87p 22.30p 26.00p 9638123
24/04/2020 22.35p 23.79p 20.89p 22.45p 6275285
23/04/2020 19.14p 21.50p 19.14p 20.85p 4562488
22/04/2020 20.00p 21.15p 19.43p 20.50p 3900165
21/04/2020 19.00p 20.90p 18.70p 20.00p 5129923
20/04/2020 19.00p 20.40p 19.00p 19.74p 2872938
17/04/2020 20.00p 21.00p 19.00p 19.90p 4660889
16/04/2020 20.00p 21.50p 19.71p 20.60p 9516448
15/04/2020 19.38p 19.94p 18.02p 18.30p 3699746
14/04/2020 19.00p 19.91p 18.57p 19.38p 5776771
09/04/2020 17.80p 19.05p 17.80p 19.00p 3587471
08/04/2020 18.98p 19.50p 17.61p 17.80p 2208193
07/04/2020 18.58p 20.00p 17.59p 17.70p 6289080
06/04/2020 17.60p 18.62p 17.50p 18.40p 4109383
03/04/2020 16.00p 17.53p 16.00p 17.50p 1572338
02/04/2020 16.00p 17.42p 15.08p 16.80p 2539302
01/04/2020 16.12p 17.20p 15.00p 15.50p 2172527
31/03/2020 16.70p 17.68p 16.02p 16.50p 2966136
30/03/2020 15.00p 16.93p 14.93p 16.70p 2255541
27/03/2020 14.76p 16.50p 14.10p 15.88p 1979052
26/03/2020 15.20p 16.24p 13.09p 15.10p 3017112
25/03/2020 14.00p 17.40p 12.04p 15.20p 4504688
24/03/2020 12.98p 14.02p 11.50p 14.00p 2467474
23/03/2020 13.20p 13.20p 11.80p 11.80p 1453712
20/03/2020 11.82p 13.75p 11.64p 13.20p 2961368
19/03/2020 13.00p 13.00p 11.50p 11.60p 2032860
18/03/2020 12.50p 13.00p 11.56p 13.00p 1825723
17/03/2020 13.20p 13.20p 11.60p 12.46p 2463041
16/03/2020 12.00p 12.02p 10.00p 11.22p 6660398
13/03/2020 13.00p 14.00p 12.22p 12.52p 5648443
12/03/2020 14.50p 14.50p 12.62p 13.36p 4442681
11/03/2020 14.00p 15.70p 13.88p 14.10p 8362706
10/03/2020 12.60p 14.38p 12.60p 13.00p 7618839
09/03/2020 13.50p 13.68p 12.24p 12.50p 7323444
06/03/2020 15.90p 15.90p 14.50p 14.56p 6294640
05/03/2020 17.48p 17.48p 15.68p 15.90p 4546641
04/03/2020 17.26p 17.59p 16.72p 17.00p 1428650
03/03/2020 17.00p 17.98p 16.73p 17.26p 2936466
02/03/2020 17.50p 17.56p 16.23p 16.62p 4479533
28/02/2020 19.00p 19.00p 16.54p 17.06p 8142405
27/02/2020 21.00p 21.00p 18.84p 19.00p 2155329
26/02/2020 22.45p 22.81p 20.20p 20.90p 3174619
25/02/2020 22.50p 23.00p 22.05p 22.50p 1762827
24/02/2020 23.15p 23.55p 20.60p 22.30p 4823255
21/02/2020 20.00p 23.38p 19.70p 22.85p 6684084
20/02/2020 19.04p 19.91p 18.84p 19.50p 2155529
19/02/2020 19.30p 19.40p 19.15p 19.16p 790262

*Close Price adjusted for both dividends and splits