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
26/02/2016 62.50p 70.00p 62.50p 65.00p 21032
25/02/2016 62.50p 64.00p 57.77p 62.50p 14141
24/02/2016 62.50p 74.50p 57.20p 62.50p 82365
23/02/2016 55.00p 59.50p 55.00p 55.00p 3170
22/02/2016 57.50p 57.50p 57.05p 57.50p 5345
19/02/2016 57.50p 59.45p 57.05p 57.50p 5736
18/02/2016 57.50p 59.45p 57.05p 57.50p 5632
17/02/2016 57.50p 58.20p 56.50p 57.50p 6872
16/02/2016 57.50p 57.50p 57.50p 57.50p 4112
15/02/2016 57.50p 59.75p 57.50p 57.50p 3950
12/02/2016 57.50p 59.99p 57.50p 57.50p 15219
11/02/2016 55.00p 57.50p 52.20p 57.50p 14347
10/02/2016 57.50p 57.50p 55.00p 55.00p 8638
09/02/2016 57.50p 57.50p 55.00p 57.50p 3875
08/02/2016 50.00p 59.00p 46.00p 57.50p 51108
05/02/2016 50.00p 53.00p 46.00p 50.00p 6241
04/02/2016 52.50p 53.00p 45.50p 50.00p 6938
03/02/2016 55.00p 55.00p 50.00p 52.50p 12462
02/02/2016 55.00p 55.00p 50.01p 55.00p 757
01/02/2016 55.00p 55.20p 50.50p 55.00p 3996
29/01/2016 55.00p 55.20p 51.00p 55.00p 3272
28/01/2016 57.50p 57.50p 51.00p 55.00p 24004
27/01/2016 55.00p 59.00p 55.00p 57.50p 17237
26/01/2016 55.00p 56.20p 51.00p 55.00p 6600
25/01/2016 55.00p 55.00p 55.00p 55.00p 0
22/01/2016 55.00p 56.45p 50.50p 55.00p 5469
21/01/2016 55.00p 55.00p 52.50p 55.00p 0
20/01/2016 57.50p 57.50p 50.25p 52.50p 4306
19/01/2016 57.50p 58.70p 57.50p 57.50p 164
18/01/2016 60.00p 61.00p 55.00p 57.50p 15145
15/01/2016 60.00p 61.50p 55.00p 60.00p 19892
14/01/2016 60.00p 63.00p 57.50p 60.00p 4680
13/01/2016 60.00p 60.00p 56.60p 60.00p 7133
12/01/2016 60.00p 63.71p 60.00p 60.00p 2390
11/01/2016 60.00p 64.50p 60.00p 60.00p 5616
08/01/2016 65.00p 65.00p 55.00p 60.00p 39926
07/01/2016 65.00p 68.50p 61.50p 65.00p 10139
06/01/2016 67.50p 67.50p 63.75p 65.00p 5000
05/01/2016 67.50p 67.50p 67.50p 67.50p 0
04/01/2016 67.50p 67.50p 63.75p 67.50p 129
31/12/2015 67.50p 67.50p 65.00p 67.50p 1250
30/12/2015 67.50p 67.50p 67.50p 67.50p 0
29/12/2015 65.00p 69.69p 65.00p 67.50p 2852
24/12/2015 65.00p 65.00p 65.00p 65.00p 0
23/12/2015 65.00p 69.50p 65.00p 65.00p 565
22/12/2015 65.00p 69.50p 65.00p 65.00p 976
21/12/2015 65.00p 65.00p 63.50p 65.00p 160
18/12/2015 65.00p 69.50p 65.00p 65.00p 250
17/12/2015 65.00p 69.50p 65.00p 65.00p 3626
16/12/2015 65.00p 69.50p 62.50p 65.00p 2984
15/12/2015 65.00p 65.00p 65.00p 65.00p 0
14/12/2015 65.00p 68.50p 65.00p 65.00p 2810
11/12/2015 70.00p 70.00p 65.00p 65.00p 5288
10/12/2015 70.00p 70.00p 70.00p 70.00p 0
09/12/2015 72.50p 72.50p 70.00p 70.00p 3121
08/12/2015 72.50p 72.50p 71.30p 72.50p 5000
07/12/2015 72.50p 72.50p 71.60p 72.50p 823
04/12/2015 72.50p 74.50p 66.50p 72.50p 16836
03/12/2015 70.00p 72.20p 65.00p 70.00p 40889
02/12/2015 77.50p 77.50p 65.00p 70.00p 8633
01/12/2015 75.00p 77.50p 70.01p 77.50p 2084
30/11/2015 80.00p 80.00p 70.00p 75.00p 5684
27/11/2015 75.00p 75.00p 75.00p 75.00p 0
26/11/2015 75.00p 77.00p 70.50p 75.00p 8892
25/11/2015 75.00p 78.50p 73.56p 75.00p 6282
24/11/2015 75.00p 78.55p 75.00p 75.00p 1244
23/11/2015 75.00p 78.55p 72.00p 75.00p 4735
20/11/2015 75.00p 78.77p 72.50p 75.00p 6120
19/11/2015 70.00p 75.00p 70.00p 75.00p 15562
18/11/2015 67.50p 71.25p 66.10p 70.00p 2153
17/11/2015 67.50p 71.25p 67.50p 67.50p 175
16/11/2015 70.00p 70.00p 66.00p 67.50p 2530
13/11/2015 70.00p 74.99p 70.00p 70.00p 395
12/11/2015 72.50p 74.00p 65.75p 70.00p 4678
11/11/2015 72.50p 72.50p 65.75p 72.50p 18
10/11/2015 72.50p 74.30p 65.75p 72.50p 1009
09/11/2015 72.50p 72.50p 67.55p 72.50p 2178
06/11/2015 72.50p 74.50p 67.55p 72.50p 400
05/11/2015 72.50p 72.50p 72.50p 72.50p 0
04/11/2015 72.50p 74.75p 72.50p 72.50p 1118
03/11/2015 72.50p 72.50p 72.50p 72.50p 0
02/11/2015 72.50p 74.75p 72.22p 72.50p 2000
30/10/2015 75.00p 77.00p 75.00p 75.00p 1317
29/10/2015 75.00p 77.15p 73.50p 75.00p 1962
28/10/2015 75.00p 77.22p 73.50p 75.00p 550
27/10/2015 77.50p 78.40p 71.80p 75.00p 7590
26/10/2015 77.50p 81.22p 71.50p 77.50p 8185
23/10/2015 72.50p 82.45p 72.50p 77.50p 11633
22/10/2015 72.50p 75.00p 72.50p 72.50p 5600
21/10/2015 72.50p 75.32p 70.35p 72.50p 26411
20/10/2015 70.00p 74.99p 70.00p 72.50p 14572
19/10/2015 70.00p 72.00p 65.00p 70.00p 2262
16/10/2015 70.00p 72.00p 67.51p 70.00p 1186
15/10/2015 70.00p 71.70p 70.00p 70.00p 8497
14/10/2015 70.00p 71.42p 67.50p 70.00p 6791
13/10/2015 70.00p 71.90p 63.00p 70.00p 14657
12/10/2015 72.50p 73.41p 65.01p 70.00p 5469
09/10/2015 67.50p 77.99p 67.50p 72.50p 32310
08/10/2015 60.00p 69.99p 60.00p 67.50p 7892
07/10/2015 60.00p 64.89p 58.88p 60.00p 1192
06/10/2015 60.00p 65.00p 60.00p 60.00p 7056
05/10/2015 60.00p 60.00p 60.00p 60.00p 0
02/10/2015 60.00p 63.50p 60.00p 60.00p 1559
01/10/2015 60.00p 63.49p 60.00p 60.00p 300
30/09/2015 62.50p 63.50p 60.00p 60.00p 2283
29/09/2015 60.00p 60.00p 55.51p 60.00p 42
28/09/2015 60.00p 63.49p 57.50p 60.00p 2815
25/09/2015 60.00p 61.10p 60.00p 60.00p 800
24/09/2015 60.00p 60.00p 59.25p 60.00p 2400
23/09/2015 60.00p 60.00p 59.25p 60.00p 10
22/09/2015 55.00p 60.00p 52.50p 60.00p 8428
21/09/2015 60.00p 60.00p 55.00p 55.00p 6934
18/09/2015 60.00p 63.25p 56.50p 60.00p 1638
17/09/2015 60.00p 63.45p 60.00p 60.00p 2139
16/09/2015 62.50p 62.50p 56.00p 60.00p 158
15/09/2015 65.00p 65.00p 60.00p 62.50p 3602
14/09/2015 65.00p 67.39p 60.11p 65.00p 72
11/09/2015 65.00p 65.00p 60.11p 65.00p 1650
10/09/2015 65.00p 65.00p 65.00p 65.00p 0
09/09/2015 65.00p 65.00p 60.11p 65.00p 1202
08/09/2015 65.00p 65.00p 60.00p 65.00p 808
07/09/2015 70.00p 70.00p 61.02p 65.00p 5293
04/09/2015 70.00p 70.00p 66.01p 70.00p 4564
03/09/2015 70.00p 70.00p 65.00p 70.00p 1392
02/09/2015 70.00p 71.23p 65.25p 70.00p 2753
01/09/2015 65.00p 70.00p 65.00p 70.00p 5300
28/08/2015 65.00p 71.85p 59.00p 65.00p 47545
27/08/2015 65.00p 69.00p 62.50p 65.00p 5319
26/08/2015 67.50p 69.49p 67.50p 67.50p 2575
25/08/2015 67.50p 71.24p 67.01p 67.50p 5727
24/08/2015 70.00p 71.24p 60.16p 67.50p 3577
21/08/2015 70.00p 76.95p 66.25p 70.00p 17823
20/08/2015 70.00p 72.22p 65.11p 70.00p 3655
19/08/2015 70.00p 72.00p 65.11p 70.00p 6507
18/08/2015 72.50p 72.50p 70.00p 70.00p 0
17/08/2015 75.00p 77.00p 70.11p 72.50p 11158
14/08/2015 77.50p 79.50p 71.96p 75.00p 31294
13/08/2015 82.50p 82.50p 76.40p 77.50p 30848
12/08/2015 80.00p 84.49p 77.70p 82.50p 7618
11/08/2015 80.00p 85.00p 77.50p 80.00p 42731
10/08/2015 75.00p 82.95p 75.00p 80.00p 12947
07/08/2015 75.00p 80.00p 74.00p 75.00p 1171
06/08/2015 76.50p 79.92p 72.61p 75.00p 10636
05/08/2015 77.50p 83.75p 70.80p 76.50p 33349
04/08/2015 72.50p 78.50p 72.50p 75.00p 2505
03/08/2015 77.50p 82.41p 74.51p 77.50p 14068
31/07/2015 75.00p 78.00p 71.50p 75.00p 12912
30/07/2015 67.50p 80.00p 67.50p 77.50p 30893
29/07/2015 70.00p 70.00p 65.01p 67.50p 14617
28/07/2015 70.00p 73.79p 67.25p 70.00p 46197
27/07/2015 54.00p 78.75p 54.00p 70.00p 120380
24/07/2015 55.00p 58.49p 52.60p 54.00p 16259
23/07/2015 52.50p 65.00p 52.50p 52.50p 12427
22/07/2015 52.50p 54.50p 51.76p 52.50p 30318
21/07/2015 55.00p 55.00p 51.76p 52.50p 15564
20/07/2015 52.50p 55.00p 51.12p 55.00p 22261
17/07/2015 55.00p 57.88p 50.26p 52.50p 19483
16/07/2015 55.00p 58.89p 52.01p 55.00p 4620
15/07/2015 57.50p 59.75p 55.00p 57.50p 41529
14/07/2015 57.50p 59.22p 55.00p 57.50p 43726
13/07/2015 60.00p 63.90p 55.00p 57.50p 10055
10/07/2015 60.00p 64.39p 57.50p 60.00p 11683
09/07/2015 62.50p 67.66p 60.00p 60.00p 16403
08/07/2015 62.50p 62.50p 57.50p 62.50p 370
07/07/2015 62.50p 62.50p 56.66p 62.50p 35
06/07/2015 62.50p 62.50p 58.24p 62.50p 300
03/07/2015 62.50p 64.00p 62.50p 62.50p 2602
02/07/2015 57.50p 62.83p 55.00p 62.50p 12000
01/07/2015 57.50p 60.00p 53.88p 57.50p 14400
30/06/2015 57.50p 57.50p 57.50p 57.50p 0
29/06/2015 60.00p 60.00p 53.84p 57.50p 23706
26/06/2015 60.00p 61.05p 56.70p 60.00p 6020
25/06/2015 60.00p 61.40p 56.71p 60.00p 1060
24/06/2015 62.50p 62.50p 56.71p 60.00p 23357
23/06/2015 55.00p 65.00p 55.00p 62.50p 22422
22/06/2015 55.00p 57.10p 55.00p 55.00p 867
19/06/2015 55.00p 57.49p 52.75p 55.00p 5100
18/06/2015 55.00p 55.00p 52.01p 55.00p 103
17/06/2015 52.50p 60.00p 52.01p 55.00p 5366
16/06/2015 52.50p 54.22p 52.50p 52.50p 1942
15/06/2015 52.50p 54.57p 52.50p 52.50p 1858
12/06/2015 52.50p 54.75p 52.40p 52.50p 7447
11/06/2015 55.00p 55.00p 52.50p 52.50p 7066
10/06/2015 55.00p 57.22p 52.16p 55.00p 7573
09/06/2015 60.00p 60.00p 55.00p 55.00p 65164
08/06/2015 60.00p 60.00p 60.00p 60.00p 0
05/06/2015 60.00p 60.00p 55.00p 60.00p 17309
04/06/2015 60.00p 60.00p 59.49p 60.00p 13634
03/06/2015 60.00p 62.00p 55.00p 60.00p 153900
02/06/2015 62.50p 63.25p 62.50p 62.50p 717
01/06/2015 62.50p 65.52p 57.33p 62.50p 33846
29/05/2015 67.50p 67.50p 57.00p 62.50p 5770
28/05/2015 67.50p 68.74p 67.50p 67.50p 25547
27/05/2015 68.50p 73.61p 65.00p 67.50p 27645
26/05/2015 65.00p 82.79p 60.00p 68.50p 141220
22/05/2015 60.00p 64.00p 58.55p 60.00p 37514
21/05/2015 62.50p 68.26p 58.00p 60.00p 9461
20/05/2015 55.00p 67.80p 55.00p 62.50p 7647
19/05/2015 55.00p 60.00p 55.00p 55.00p 38628
18/05/2015 55.00p 58.89p 55.00p 55.00p 31483

*Close Price adjusted for both dividends and splits