Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/02/2020 19.24p 19.42p 19.10p 19.30p 714038
17/02/2020 19.50p 19.78p 18.73p 19.26p 2422181
14/02/2020 19.98p 20.00p 17.81p 19.18p 4048624
13/02/2020 18.54p 19.80p 18.05p 19.80p 2623011
12/02/2020 18.04p 18.64p 17.70p 18.54p 1971446
11/02/2020 17.86p 18.36p 17.74p 18.00p 1691862
10/02/2020 18.50p 18.50p 17.83p 17.86p 1601526
07/02/2020 18.44p 18.50p 17.80p 18.50p 862950
06/02/2020 18.30p 18.30p 17.62p 17.90p 1745298
05/02/2020 18.30p 18.32p 17.70p 18.00p 2077350
04/02/2020 18.62p 18.77p 17.02p 17.70p 4326923
03/02/2020 19.16p 19.16p 18.60p 18.60p 2485743
31/01/2020 19.00p 19.50p 19.00p 19.16p 1655135
30/01/2020 19.42p 19.84p 19.14p 19.40p 2060376
29/01/2020 19.72p 19.82p 19.40p 19.60p 1649596
28/01/2020 20.05p 20.15p 19.80p 19.84p 1366684
27/01/2020 19.60p 20.25p 19.06p 20.15p 3215039
24/01/2020 20.00p 20.12p 19.66p 19.80p 1620365
23/01/2020 21.00p 21.00p 20.00p 20.00p 1751655
22/01/2020 20.20p 20.87p 20.12p 20.80p 2483574
21/01/2020 20.55p 20.55p 20.05p 20.20p 1311077
20/01/2020 20.45p 20.53p 20.10p 20.10p 1924653
17/01/2020 20.00p 20.45p 19.98p 20.45p 1764663
16/01/2020 19.88p 20.47p 19.80p 20.00p 1565311
15/01/2020 19.26p 20.15p 19.26p 20.10p 2219421
14/01/2020 19.50p 19.68p 19.25p 19.26p 1754972
13/01/2020 20.00p 20.00p 19.36p 19.50p 2406076
10/01/2020 19.84p 20.04p 19.30p 19.90p 1883500
09/01/2020 20.00p 20.30p 19.84p 19.84p 687204
08/01/2020 20.00p 20.25p 19.84p 20.00p 1383034
07/01/2020 20.45p 20.85p 20.00p 20.00p 1567800
06/01/2020 20.60p 20.95p 20.15p 20.70p 1134095
03/01/2020 20.10p 20.60p 20.10p 20.60p 1813887
02/01/2020 19.86p 20.72p 19.86p 20.40p 2797270
31/12/2019 20.40p 20.47p 20.00p 20.00p 1296108
30/12/2019 20.10p 20.58p 19.76p 20.40p 2113530
27/12/2019 19.46p 20.10p 19.17p 20.00p 1396882
24/12/2019 19.40p 19.50p 19.01p 19.44p 490392
23/12/2019 19.10p 19.40p 18.88p 19.34p 1018026
20/12/2019 19.44p 19.44p 18.82p 19.10p 1255418
19/12/2019 19.50p 19.82p 19.13p 19.30p 954189
18/12/2019 20.00p 20.02p 19.38p 19.50p 2361509
17/12/2019 20.15p 20.50p 19.58p 19.86p 1454191
16/12/2019 20.00p 20.60p 19.61p 20.20p 1581381
13/12/2019 18.74p 20.00p 18.74p 20.00p 2633712
12/12/2019 19.00p 19.38p 18.84p 18.98p 1718296
11/12/2019 19.30p 19.64p 18.98p 18.98p 1524315
10/12/2019 19.66p 19.90p 19.52p 19.64p 978923
09/12/2019 20.00p 20.28p 19.54p 19.66p 1849097
06/12/2019 20.00p 20.29p 19.70p 19.88p 1357056
05/12/2019 19.76p 20.26p 19.76p 20.10p 1497645
04/12/2019 19.80p 20.35p 19.80p 20.15p 656503
03/12/2019 21.00p 21.34p 20.00p 20.00p 3213646
02/12/2019 22.10p 22.60p 21.10p 21.10p 3618535
29/11/2019 22.00p 22.58p 22.00p 22.45p 920324
28/11/2019 22.40p 22.40p 21.80p 22.00p 1744795
27/11/2019 21.55p 22.40p 21.55p 21.80p 1195746
26/11/2019 22.40p 22.40p 21.18p 21.45p 1549815
25/11/2019 20.50p 23.50p 20.50p 21.65p 8351186
22/11/2019 20.85p 20.85p 19.55p 19.58p 1629690
21/11/2019 19.70p 21.05p 19.60p 20.50p 2226025
20/11/2019 19.00p 19.90p 19.00p 19.78p 1121439
19/11/2019 18.74p 19.30p 18.74p 19.20p 897806
18/11/2019 19.32p 19.34p 18.84p 19.00p 1038368
15/11/2019 19.50p 19.66p 18.74p 19.00p 2610739
14/11/2019 18.98p 19.30p 18.48p 18.66p 1756240
13/11/2019 19.10p 19.30p 18.41p 19.00p 1016056
12/11/2019 19.20p 19.66p 19.00p 19.10p 571366
11/11/2019 21.00p 21.00p 19.20p 19.24p 2334762
08/11/2019 20.00p 20.00p 19.20p 19.26p 1700724
07/11/2019 19.74p 20.20p 19.72p 20.00p 1787855
06/11/2019 19.50p 20.30p 19.50p 19.92p 1388966
05/11/2019 20.50p 20.85p 19.62p 20.05p 1976595
04/11/2019 21.10p 21.10p 20.40p 20.65p 397286
01/11/2019 20.55p 21.00p 20.55p 20.75p 929769
31/10/2019 20.20p 21.00p 20.20p 20.95p 2187289
30/10/2019 21.00p 21.00p 20.15p 20.90p 1996886
29/10/2019 20.70p 21.00p 19.88p 20.35p 2724696
28/10/2019 21.00p 22.31p 20.85p 20.85p 5973701
25/10/2019 20.25p 21.25p 20.25p 21.00p 3354784
24/10/2019 20.95p 21.00p 20.15p 20.65p 1672665
23/10/2019 21.00p 21.60p 20.65p 21.00p 4786377
22/10/2019 20.50p 20.90p 19.20p 20.50p 2744182
21/10/2019 22.20p 22.21p 20.35p 20.75p 3042004
18/10/2019 22.60p 24.01p 21.31p 22.00p 7704457
17/10/2019 19.00p 22.60p 18.92p 22.15p 4580491
16/10/2019 18.50p 19.19p 18.50p 19.08p 3085073
15/10/2019 19.28p 19.85p 18.60p 18.74p 3177848
14/10/2019 17.70p 19.00p 17.70p 18.46p 9034552
11/10/2019 17.98p 18.05p 16.80p 17.52p 6909057
10/10/2019 19.20p 19.40p 16.18p 17.20p 10781305
09/10/2019 20.00p 20.35p 18.58p 19.10p 8122201
08/10/2019 20.75p 21.13p 20.10p 20.25p 2037970
07/10/2019 21.10p 21.35p 20.65p 21.20p 1248610
04/10/2019 21.60p 21.60p 21.00p 21.10p 781738
03/10/2019 21.25p 21.70p 21.10p 21.70p 874263
02/10/2019 21.95p 21.95p 21.10p 21.25p 2063430
01/10/2019 21.40p 21.75p 21.40p 21.50p 1071478
30/09/2019 21.50p 21.91p 21.30p 21.60p 1543740
27/09/2019 20.90p 21.65p 20.90p 21.60p 3984401
26/09/2019 21.60p 21.89p 20.80p 20.90p 1799094
25/09/2019 21.30p 21.60p 21.22p 21.60p 1564054
24/09/2019 22.15p 22.27p 21.30p 21.30p 1323865
23/09/2019 22.55p 23.00p 21.85p 22.15p 1211160
20/09/2019 22.75p 23.40p 22.55p 23.15p 864694
19/09/2019 22.80p 23.50p 22.50p 22.75p 1899765
18/09/2019 22.00p 22.69p 21.96p 22.35p 2304428
17/09/2019 23.00p 23.00p 22.05p 22.75p 953392
16/09/2019 23.25p 23.87p 22.35p 22.45p 1839387
13/09/2019 22.75p 23.80p 22.30p 23.80p 2474810
12/09/2019 22.75p 23.10p 22.10p 22.40p 2856018
11/09/2019 22.75p 23.30p 22.55p 22.85p 1382017
10/09/2019 23.00p 23.59p 22.75p 22.75p 2308130
09/09/2019 25.25p 25.25p 23.10p 23.25p 1550422
06/09/2019 25.10p 25.25p 24.50p 25.15p 758474
05/09/2019 25.45p 25.48p 24.85p 25.10p 882038
04/09/2019 25.85p 25.85p 25.19p 25.30p 1128141
03/09/2019 25.50p 25.86p 25.25p 25.25p 933334
02/09/2019 27.25p 27.33p 25.50p 25.70p 1768826
30/08/2019 24.60p 28.09p 24.60p 26.85p 4002133
29/08/2019 23.25p 25.70p 23.25p 25.10p 3466564
28/08/2019 23.00p 23.67p 22.55p 23.60p 2071868
27/08/2019 22.75p 23.00p 22.65p 22.85p 4006422
23/08/2019 24.35p 24.65p 20.85p 22.50p 7661410
22/08/2019 25.90p 25.99p 24.30p 24.35p 2282606
21/08/2019 26.25p 26.30p 25.80p 25.90p 1169568
20/08/2019 26.80p 26.80p 26.00p 26.05p 1085627
19/08/2019 26.75p 27.44p 26.55p 26.75p 1152480
16/08/2019 27.20p 27.30p 26.60p 26.90p 1882972
15/08/2019 27.70p 27.70p 27.15p 27.30p 4527664
14/08/2019 27.80p 27.80p 27.21p 27.70p 2328983
13/08/2019 28.00p 28.06p 27.00p 27.45p 2668973
12/08/2019 28.30p 28.30p 27.54p 27.65p 684271
09/08/2019 28.30p 28.30p 27.65p 27.75p 1599357
08/08/2019 27.80p 28.28p 27.60p 27.95p 1124593
07/08/2019 28.00p 28.00p 27.15p 27.55p 1326572
06/08/2019 28.15p 28.20p 27.50p 27.60p 2401600
05/08/2019 28.00p 28.75p 27.65p 27.80p 896097
02/08/2019 28.00p 28.70p 27.99p 28.40p 1049193
01/08/2019 28.45p 28.57p 28.05p 28.35p 516840
31/07/2019 29.35p 29.35p 28.30p 28.45p 1351472
30/07/2019 29.60p 29.70p 28.70p 28.90p 1291342
29/07/2019 30.05p 30.64p 29.55p 29.55p 966748
26/07/2019 30.20p 30.90p 29.75p 30.05p 1196492
25/07/2019 31.40p 31.50p 29.80p 30.05p 1611229
24/07/2019 31.10p 31.95p 30.65p 31.30p 2442234
23/07/2019 29.90p 31.82p 29.90p 31.70p 3760181
22/07/2019 28.65p 30.50p 28.50p 30.50p 2909210
19/07/2019 28.75p 29.35p 28.40p 28.65p 1537979
18/07/2019 29.60p 29.98p 28.60p 28.90p 1389200
17/07/2019 29.60p 30.00p 29.28p 29.45p 1084678
16/07/2019 29.75p 29.92p 29.35p 29.45p 582404
15/07/2019 30.40p 30.90p 29.70p 29.70p 959508
12/07/2019 29.15p 30.60p 29.03p 30.30p 1886284
11/07/2019 30.10p 30.10p 28.65p 29.25p 2540727
10/07/2019 30.00p 30.95p 29.75p 29.75p 1018054
09/07/2019 31.00p 31.62p 29.85p 29.85p 1473942
08/07/2019 31.45p 31.80p 31.00p 31.00p 751612
05/07/2019 31.90p 31.90p 31.15p 31.45p 580927
04/07/2019 32.00p 32.00p 31.00p 31.30p 1016738
03/07/2019 31.00p 32.00p 31.00p 31.35p 1271200
02/07/2019 31.20p 31.99p 31.00p 31.00p 1050550
01/07/2019 31.90p 32.00p 30.50p 31.25p 1660584
28/06/2019 33.00p 33.00p 31.62p 32.00p 1487772
27/06/2019 33.45p 33.45p 32.20p 32.60p 1571419
26/06/2019 34.00p 34.00p 32.32p 32.65p 1618126
25/06/2019 34.40p 34.43p 33.00p 33.00p 1855587
24/06/2019 35.20p 35.26p 33.54p 33.75p 2536787
21/06/2019 34.50p 37.60p 33.60p 35.15p 12444872
20/06/2019 26.55p 28.94p 26.19p 28.60p 5650779
19/06/2019 25.95p 26.47p 24.80p 26.10p 7608738
18/06/2019 27.15p 27.69p 26.02p 26.10p 3785500
17/06/2019 28.00p 28.10p 27.15p 27.30p 2997906
14/06/2019 28.25p 28.50p 27.69p 28.35p 1827248
13/06/2019 29.05p 29.40p 27.40p 27.65p 5440113
12/06/2019 29.20p 30.12p 28.64p 28.75p 5919623
11/06/2019 28.00p 29.05p 25.70p 29.05p 8356509
10/06/2019 29.55p 29.79p 28.35p 28.40p 3019376
07/06/2019 30.00p 30.15p 27.80p 30.00p 5812935
06/06/2019 33.55p 33.73p 29.50p 30.00p 4531897
05/06/2019 31.15p 35.00p 31.15p 33.75p 4348760
04/06/2019 29.05p 32.00p 29.05p 31.45p 3297052
03/06/2019 31.00p 31.00p 28.00p 29.65p 7073737
31/05/2019 31.90p 32.45p 29.30p 31.00p 7463231
30/05/2019 33.55p 33.84p 24.26p 31.90p 27093484
29/05/2019 36.30p 36.59p 33.90p 33.90p 7255120
28/05/2019 37.10p 37.45p 35.08p 36.50p 6621964
24/05/2019 36.65p 37.35p 36.65p 36.95p 1585341
23/05/2019 37.00p 37.65p 36.50p 36.75p 1990891
22/05/2019 37.50p 37.95p 36.85p 37.25p 1253360
21/05/2019 37.40p 38.15p 37.25p 37.55p 1528520
20/05/2019 39.20p 40.95p 37.50p 37.50p 5329846
17/05/2019 38.10p 38.84p 38.10p 38.35p 415971
16/05/2019 39.00p 39.72p 38.00p 38.30p 1146739
15/05/2019 39.55p 40.62p 39.00p 39.00p 3133739
14/05/2019 39.40p 40.68p 39.36p 40.20p 1416170
13/05/2019 39.80p 41.89p 39.20p 39.65p 3893281
10/05/2019 37.70p 41.62p 37.70p 40.05p 4537486
09/05/2019 37.80p 38.00p 37.20p 38.00p 1238212
08/05/2019 37.90p 38.00p 37.50p 37.70p 490011

*Close Price adjusted for both dividends and splits