Scotgold Resources (DI) (SGZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scotgold Resources (DI)

Date Open High Low Close* Volume
09/12/2016 52.50p 53.70p 50.51p 52.50p 8421
08/12/2016 55.00p 55.00p 52.50p 52.50p 6671
07/12/2016 55.00p 56.00p 52.61p 55.00p 870
06/12/2016 55.00p 56.50p 50.00p 55.00p 5947
05/12/2016 55.00p 57.11p 53.01p 55.00p 5946
02/12/2016 60.00p 60.00p 50.00p 55.00p 56007
01/12/2016 62.50p 62.50p 53.01p 60.00p 18632
30/11/2016 62.00p 64.10p 60.55p 62.50p 7272
29/11/2016 62.50p 68.50p 62.00p 62.00p 15512
28/11/2016 60.00p 62.41p 60.00p 60.00p 360
25/11/2016 60.00p 62.45p 56.51p 60.00p 11188
24/11/2016 60.00p 60.00p 56.01p 60.00p 5772
23/11/2016 62.50p 62.50p 56.01p 60.00p 3996
22/11/2016 65.00p 65.00p 61.29p 62.50p 7881
21/11/2016 67.50p 67.85p 60.00p 65.00p 10196
18/11/2016 67.50p 67.99p 67.50p 67.50p 4974
17/11/2016 70.00p 70.00p 65.00p 67.50p 11385
16/11/2016 70.00p 70.00p 70.00p 70.00p 13333
15/11/2016 70.00p 70.50p 65.00p 70.00p 19007
14/11/2016 70.00p 71.29p 66.01p 70.00p 16026
11/11/2016 70.00p 71.45p 67.01p 70.00p 15361
10/11/2016 65.00p 70.00p 65.00p 67.50p 34049
09/11/2016 57.50p 69.99p 57.50p 65.00p 4507
08/11/2016 57.50p 64.25p 57.50p 62.50p 11176
07/11/2016 60.00p 64.90p 55.11p 57.50p 17968
04/11/2016 60.00p 60.90p 55.00p 60.00p 33570
03/11/2016 60.00p 62.75p 56.01p 60.00p 25024
02/11/2016 60.00p 63.15p 58.50p 60.00p 11185
01/11/2016 52.50p 63.45p 52.50p 60.00p 32122
31/10/2016 50.00p 55.00p 48.25p 52.50p 23685
28/10/2016 50.00p 52.50p 50.00p 50.00p 5124
27/10/2016 50.00p 52.45p 47.55p 50.00p 4902
26/10/2016 52.50p 52.50p 48.93p 50.00p 17552
25/10/2016 52.50p 52.50p 50.00p 52.50p 11609
24/10/2016 52.50p 54.75p 50.51p 52.50p 28760
21/10/2016 55.00p 55.00p 51.01p 55.00p 6856
20/10/2016 55.00p 55.00p 52.50p 55.00p 17010
19/10/2016 55.00p 55.50p 53.63p 55.00p 3673
18/10/2016 55.00p 55.00p 55.00p 55.00p 7050
17/10/2016 60.00p 60.00p 52.01p 55.00p 11350
14/10/2016 60.00p 60.00p 56.51p 60.00p 8610
13/10/2016 60.00p 65.00p 57.70p 60.00p 3739
12/10/2016 60.00p 60.00p 55.00p 60.00p 32351
11/10/2016 60.00p 64.00p 57.70p 60.00p 4033
10/10/2016 60.00p 62.49p 57.70p 60.00p 11597
07/10/2016 57.50p 63.50p 56.81p 60.00p 36594
06/10/2016 57.50p 63.65p 54.51p 57.50p 22136
05/10/2016 57.50p 62.00p 57.50p 57.50p 367
04/10/2016 62.50p 62.50p 56.50p 57.50p 20113
03/10/2016 60.00p 64.00p 58.33p 62.50p 13286
30/09/2016 55.00p 66.04p 55.00p 60.00p 55829
29/09/2016 55.00p 59.99p 51.01p 55.00p 28080
28/09/2016 62.50p 62.50p 50.01p 55.00p 18246
27/09/2016 65.00p 65.00p 60.10p 62.50p 13437
26/09/2016 67.50p 67.50p 60.00p 65.00p 11315
23/09/2016 57.50p 75.00p 57.50p 67.50p 48474
22/09/2016 57.50p 59.50p 56.85p 57.50p 1100
21/09/2016 57.50p 59.75p 55.50p 57.50p 23374
20/09/2016 65.00p 65.00p 55.10p 57.50p 55869
19/09/2016 65.00p 65.71p 62.01p 65.00p 5276
16/09/2016 65.00p 66.60p 61.66p 65.00p 29428
15/09/2016 62.50p 67.99p 56.50p 65.00p 93300
14/09/2016 70.00p 70.00p 61.50p 62.50p 35063
13/09/2016 70.00p 70.00p 66.00p 70.00p 1764
12/09/2016 70.00p 73.99p 67.11p 70.00p 30592
09/09/2016 70.00p 70.00p 70.00p 70.00p 5372
08/09/2016 67.50p 74.99p 67.50p 70.00p 16652
07/09/2016 67.50p 70.00p 65.00p 67.50p 44678
06/09/2016 67.50p 68.75p 65.10p 67.50p 5350
05/09/2016 67.50p 68.50p 66.85p 67.50p 19408
02/09/2016 77.50p 77.50p 65.00p 67.50p 55203
01/09/2016 77.50p 77.50p 75.00p 77.50p 6373
31/08/2016 77.50p 80.00p 75.00p 77.50p 22538
30/08/2016 78.50p 78.90p 75.00p 77.50p 6495
26/08/2016 78.50p 78.90p 75.50p 78.50p 13741
25/08/2016 77.50p 82.00p 77.50p 78.50p 12776
24/08/2016 80.00p 80.00p 75.00p 77.50p 15912
23/08/2016 80.00p 80.20p 76.55p 80.00p 16273
22/08/2016 80.00p 80.22p 75.00p 80.00p 15572
19/08/2016 80.00p 81.69p 77.00p 80.00p 13652
18/08/2016 80.00p 85.00p 80.00p 80.00p 40767
17/08/2016 83.50p 85.00p 77.80p 80.00p 80323
16/08/2016 82.50p 86.62p 81.76p 83.50p 9549
15/08/2016 85.00p 86.39p 81.75p 82.50p 21171
12/08/2016 82.50p 85.00p 75.01p 85.00p 15038
11/08/2016 82.50p 90.00p 80.00p 82.50p 43086
10/08/2016 77.50p 85.00p 76.70p 82.50p 61554
09/08/2016 77.50p 79.90p 75.05p 77.50p 30066
08/08/2016 81.00p 81.00p 72.00p 77.50p 64972
05/08/2016 86.50p 86.90p 76.01p 81.00p 46321
04/08/2016 87.50p 89.90p 80.60p 86.50p 194620
03/08/2016 95.00p 95.00p 90.11p 95.00p 13684
02/08/2016 95.00p 100.00p 86.00p 95.00p 34444
01/08/2016 95.00p 99.20p 91.56p 95.00p 21958
29/07/2016 92.50p 97.50p 90.00p 95.00p 49208
28/07/2016 90.00p 94.50p 85.22p 93.50p 21895
27/07/2016 97.50p 103.99p 88.00p 90.00p 72846
26/07/2016 87.50p 100.00p 85.22p 97.50p 45395
25/07/2016 90.00p 92.58p 85.00p 87.50p 29628
22/07/2016 85.00p 87.99p 82.51p 85.00p 13148
21/07/2016 82.50p 89.00p 82.50p 85.00p 2946
20/07/2016 85.00p 88.50p 82.50p 82.50p 16316
19/07/2016 85.00p 88.49p 83.75p 85.00p 5371
18/07/2016 85.00p 85.79p 81.00p 85.00p 10502
15/07/2016 85.00p 85.99p 85.00p 85.00p 282
14/07/2016 85.00p 89.00p 85.00p 85.00p 3858
13/07/2016 85.00p 86.39p 82.01p 85.00p 15564
12/07/2016 82.50p 86.79p 81.10p 85.00p 5290
11/07/2016 82.50p 83.99p 80.01p 82.50p 8383
08/07/2016 82.50p 83.50p 80.05p 82.50p 10154
07/07/2016 82.50p 83.00p 77.25p 82.50p 23299
06/07/2016 82.50p 82.50p 80.00p 81.00p 34890
05/07/2016 82.50p 82.59p 78.00p 82.50p 32459
04/07/2016 90.00p 90.00p 80.41p 82.50p 43532
01/07/2016 90.00p 92.49p 82.00p 90.00p 18520
30/06/2016 85.00p 92.49p 83.01p 90.00p 13797
29/06/2016 90.00p 93.99p 85.00p 85.00p 22215
28/06/2016 90.00p 92.49p 86.25p 90.00p 13512
27/06/2016 90.00p 93.99p 86.50p 90.00p 11141
24/06/2016 85.00p 93.45p 84.01p 90.00p 11825
23/06/2016 85.00p 90.00p 85.00p 87.50p 38405
22/06/2016 85.00p 88.40p 82.16p 85.00p 3243
21/06/2016 85.00p 88.39p 81.61p 85.00p 4025
20/06/2016 88.50p 88.50p 81.00p 85.00p 17421
17/06/2016 88.50p 91.93p 85.71p 88.50p 5690
16/06/2016 86.00p 91.93p 84.50p 88.50p 33874
15/06/2016 86.00p 87.19p 82.30p 86.00p 48867
14/06/2016 85.00p 86.95p 81.01p 82.50p 17825
13/06/2016 77.50p 86.99p 75.51p 85.00p 78349
10/06/2016 77.50p 77.70p 75.00p 77.50p 13206
09/06/2016 77.50p 77.50p 75.51p 77.00p 725
08/06/2016 77.50p 78.59p 74.00p 77.50p 10205
07/06/2016 77.50p 78.61p 76.11p 77.50p 8830
06/06/2016 77.50p 78.74p 75.22p 77.50p 23180
03/06/2016 77.50p 78.10p 75.01p 77.50p 16797
02/06/2016 78.00p 78.47p 75.12p 77.50p 13599
01/06/2016 78.00p 78.89p 76.00p 78.00p 16908
31/05/2016 82.50p 82.50p 75.01p 78.00p 19848
27/05/2016 82.50p 83.95p 76.55p 82.50p 32836
26/05/2016 82.50p 84.49p 81.25p 82.50p 11507
25/05/2016 82.50p 83.75p 80.51p 82.50p 23934
24/05/2016 90.00p 90.00p 81.76p 82.50p 19476
23/05/2016 85.00p 90.89p 85.00p 90.00p 29911
20/05/2016 82.50p 88.00p 82.50p 85.00p 11704
19/05/2016 87.50p 87.72p 82.01p 82.50p 26201
18/05/2016 90.00p 94.00p 85.76p 87.50p 68134
17/05/2016 100.00p 112.50p 86.75p 90.00p 335248
16/05/2016 102.50p 103.10p 96.50p 97.50p 53976
13/05/2016 100.00p 107.20p 100.00p 102.50p 72852
12/05/2016 107.50p 122.20p 92.26p 100.00p 172466
11/05/2016 85.00p 104.50p 85.00p 102.50p 105079
10/05/2016 80.00p 92.22p 78.32p 87.50p 79043
09/05/2016 77.50p 84.24p 77.20p 80.00p 66084
06/05/2016 75.00p 78.99p 73.80p 77.50p 53532
05/05/2016 80.00p 81.10p 71.60p 75.00p 43578
04/05/2016 85.00p 85.00p 77.11p 80.00p 35310
03/05/2016 80.00p 90.00p 78.10p 85.00p 106348
29/04/2016 85.00p 87.49p 75.00p 77.50p 94686
28/04/2016 75.00p 84.00p 72.00p 77.50p 148942
27/04/2016 70.00p 80.00p 70.00p 75.00p 15727
26/04/2016 67.50p 75.00p 65.72p 70.00p 9614
25/04/2016 67.50p 72.89p 67.50p 67.50p 5727
22/04/2016 67.50p 71.20p 63.75p 67.50p 2465
21/04/2016 67.50p 71.20p 64.72p 67.50p 2123
20/04/2016 65.00p 71.25p 63.75p 67.50p 9126
19/04/2016 65.00p 66.10p 60.50p 65.00p 9271
18/04/2016 65.00p 66.20p 60.50p 65.00p 1669
15/04/2016 65.00p 66.50p 60.50p 65.00p 7506
14/04/2016 65.00p 66.90p 60.00p 65.00p 25146
13/04/2016 65.00p 67.00p 60.00p 65.00p 55697
12/04/2016 70.00p 70.00p 61.25p 67.00p 6637
11/04/2016 70.00p 70.00p 65.00p 70.00p 1121
08/04/2016 70.00p 70.00p 65.75p 70.00p 8835
07/04/2016 70.00p 71.50p 70.00p 70.00p 2940
06/04/2016 70.00p 72.50p 65.20p 70.00p 2852
05/04/2016 70.00p 75.00p 65.00p 70.00p 42119
04/04/2016 75.00p 82.00p 65.00p 68.00p 32937
01/04/2016 80.00p 84.90p 72.00p 75.00p 25035
31/03/2016 75.00p 85.00p 75.00p 80.00p 58254
30/03/2016 75.00p 79.45p 72.50p 75.00p 19434
29/03/2016 65.00p 75.00p 63.50p 75.00p 28411
24/03/2016 67.50p 68.25p 65.00p 67.50p 2533
23/03/2016 67.50p 68.50p 67.50p 67.50p 1439
22/03/2016 67.50p 67.50p 67.50p 67.50p 0
21/03/2016 67.50p 69.90p 65.05p 67.50p 35037
18/03/2016 70.00p 70.00p 65.00p 67.50p 13914
17/03/2016 67.50p 74.90p 67.50p 70.00p 6600
16/03/2016 67.50p 69.90p 65.05p 67.50p 65888
15/03/2016 67.50p 69.90p 65.88p 67.50p 47680
14/03/2016 67.50p 74.90p 65.50p 67.50p 39870
11/03/2016 65.00p 70.00p 65.00p 67.50p 62956
10/03/2016 72.50p 74.90p 63.50p 65.00p 511349
09/03/2016 75.00p 77.75p 68.00p 72.50p 7107
08/03/2016 75.00p 78.50p 71.20p 75.00p 19328
07/03/2016 75.00p 80.00p 75.00p 75.00p 7670
04/03/2016 75.00p 80.00p 72.50p 75.00p 10881
03/03/2016 70.00p 78.50p 70.00p 75.00p 6055
02/03/2016 70.00p 72.45p 65.55p 70.00p 6134
01/03/2016 75.00p 79.50p 69.20p 70.00p 31997
29/02/2016 65.00p 80.00p 65.00p 75.00p 90049

*Close Price adjusted for both dividends and splits