Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Scotgold Resources (DI) (SGZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/05/2015 | 52.50p | 58.22p | 52.50p | 55.00p | 31248 |
| 14/05/2015 | 52.50p | 59.44p | 52.50p | 52.50p | 108188 |
| 13/05/2015 | 50.00p | 57.15p | 50.00p | 52.50p | 5666 |
| 12/05/2015 | 50.00p | 52.79p | 47.51p | 50.00p | 15284 |
| 11/05/2015 | 50.00p | 53.50p | 46.11p | 50.00p | 18232 |
| 08/05/2015 | 50.00p | 52.00p | 47.26p | 50.00p | 10534 |
| 07/05/2015 | 50.00p | 53.75p | 45.00p | 50.00p | 33073 |
| 06/05/2015 | 50.00p | 52.95p | 47.00p | 50.00p | 2961 |
| 05/05/2015 | 50.00p | 53.75p | 48.35p | 50.00p | 6420 |
| 01/05/2015 | 52.50p | 55.00p | 45.10p | 50.00p | 22721 |
| 30/04/2015 | 52.50p | 55.00p | 47.50p | 52.50p | 42934 |
| 29/04/2015 | 57.50p | 65.00p | 47.50p | 52.50p | 21143 |
| 28/04/2015 | 57.50p | 57.50p | 55.00p | 57.50p | 1947 |
| 27/04/2015 | 57.50p | 57.50p | 52.00p | 57.50p | 31478 |
| 24/04/2015 | 57.50p | 57.50p | 52.01p | 57.50p | 30844 |
| 23/04/2015 | 57.50p | 57.94p | 55.00p | 57.50p | 7629 |
| 22/04/2015 | 57.50p | 58.55p | 55.00p | 57.50p | 18839 |
| 21/04/2015 | 67.50p | 74.77p | 56.00p | 57.50p | 113186 |
| 20/04/2015 | 75.00p | 80.00p | 67.50p | 67.50p | 6795 |
| 17/04/2015 | 75.00p | 79.99p | 73.50p | 75.00p | 5321 |
| 16/04/2015 | 67.50p | 80.00p | 67.50p | 75.00p | 51106 |
| 15/04/2015 | 62.50p | 70.00p | 62.50p | 67.50p | 4387 |
| 14/04/2015 | 67.50p | 67.50p | 62.50p | 62.50p | 7879 |
| 13/04/2015 | 70.00p | 72.66p | 63.38p | 67.50p | 4143 |
| 10/04/2015 | 70.00p | 72.66p | 66.51p | 70.00p | 2955 |
| 09/04/2015 | 70.00p | 72.66p | 66.51p | 70.00p | 12500 |
| 08/04/2015 | 70.00p | 72.66p | 70.00p | 70.00p | 5052 |
| 07/04/2015 | 70.00p | 70.00p | 62.00p | 70.00p | 16950 |
| 02/04/2015 | 72.50p | 72.93p | 65.01p | 70.00p | 5591 |
| 01/04/2015 | 75.00p | 75.00p | 70.00p | 72.50p | 7186 |
| 31/03/2015 | 67.50p | 75.00p | 67.50p | 75.00p | 5159 |
| 30/03/2015 | 72.50p | 73.41p | 67.50p | 67.50p | 13481 |
| 27/03/2015 | 72.50p | 80.00p | 72.50p | 72.50p | 3130 |
| 26/03/2015 | 72.50p | 75.00p | 72.40p | 72.50p | 771 |
| 25/03/2015 | 77.50p | 77.50p | 71.50p | 72.50p | 8906 |
| 24/03/2015 | 80.00p | 86.00p | 70.15p | 77.50p | 7526 |
| 23/03/2015 | 75.00p | 85.00p | 75.00p | 80.00p | 9180 |
| 20/03/2015 | 75.00p | 79.00p | 72.50p | 75.00p | 3346 |
| 19/03/2015 | 75.00p | 78.50p | 75.00p | 75.00p | 895 |
| 18/03/2015 | 75.00p | 77.22p | 72.00p | 75.00p | 1110 |
| 17/03/2015 | 75.00p | 77.22p | 70.00p | 75.00p | 9691 |
| 16/03/2015 | 75.00p | 80.00p | 75.00p | 80.00p | 9063 |
| 13/03/2015 | 75.00p | 77.75p | 70.00p | 75.00p | 8751 |
| 12/03/2015 | 75.00p | 78.79p | 73.00p | 75.00p | 9428 |
| 11/03/2015 | 75.00p | 75.00p | 72.50p | 75.00p | 10404 |
| 10/03/2015 | 77.50p | 78.35p | 74.00p | 75.00p | 9021 |
| 09/03/2015 | 75.00p | 80.00p | 72.00p | 77.50p | 17195 |
| 06/03/2015 | 72.50p | 75.00p | 71.50p | 75.00p | 10401 |
| 05/03/2015 | 75.00p | 77.20p | 71.00p | 72.50p | 8380 |
| 04/03/2015 | 75.00p | 78.90p | 75.00p | 75.00p | 1910 |
| 03/03/2015 | 80.00p | 83.00p | 75.00p | 75.00p | 2879 |
| 02/03/2015 | 80.00p | 85.00p | 76.00p | 80.00p | 21206 |
| 27/02/2015 | 77.50p | 83.45p | 77.50p | 80.00p | 2641 |
| 26/02/2015 | 77.50p | 78.50p | 75.00p | 77.50p | 12421 |
| 25/02/2015 | 87.50p | 87.50p | 75.00p | 80.00p | 7347 |
| 24/02/2015 | 92.50p | 92.50p | 85.00p | 87.50p | 5622 |
| 23/02/2015 | 92.50p | 95.00p | 85.00p | 92.50p | 2089 |
| 20/02/2015 | 92.50p | 97.70p | 90.00p | 92.50p | 7788 |
| 19/02/2015 | 85.00p | 92.50p | 85.00p | 92.50p | 6298 |
| 18/02/2015 | 80.00p | 89.87p | 80.00p | 85.00p | 7795 |
| 17/02/2015 | 85.00p | 88.80p | 79.70p | 80.00p | 9105 |
| 16/02/2015 | 75.00p | 90.00p | 75.00p | 85.00p | 40502 |
| 13/02/2015 | 70.00p | 75.00p | 66.25p | 75.00p | 8750 |
| 12/02/2015 | 70.00p | 71.95p | 66.66p | 70.00p | 2438 |
| 11/02/2015 | 70.00p | 74.85p | 70.00p | 70.00p | 20202 |
| 10/02/2015 | 67.50p | 73.00p | 67.10p | 70.00p | 12575 |
| 09/02/2015 | 67.50p | 70.00p | 65.00p | 67.50p | 12718 |
| 06/02/2015 | 62.50p | 67.50p | 61.60p | 67.50p | 6896 |
| 05/02/2015 | 57.50p | 69.90p | 57.50p | 62.50p | 20452 |
| 04/02/2015 | 55.00p | 69.25p | 52.60p | 57.50p | 20754 |
| 03/02/2015 | 55.00p | 57.33p | 50.90p | 55.00p | 66383 |
| 02/02/2015 | 62.50p | 62.50p | 52.10p | 55.00p | 15233 |
| 30/01/2015 | 70.00p | 70.00p | 56.60p | 62.50p | 27740 |
| 29/01/2015 | 67.50p | 71.70p | 65.10p | 70.00p | 23858 |
| 28/01/2015 | 75.00p | 76.41p | 65.05p | 67.50p | 45846 |
| 27/01/2015 | 87.50p | 87.50p | 72.65p | 75.00p | 54303 |
| 26/01/2015 | 100.00p | 123.30p | 75.00p | 85.00p | 235977 |
| 23/01/2015 | 122.50p | 149.00p | 90.00p | 100.00p | 469578 |
| 22/01/2015 | 72.50p | 135.34p | 70.00p | 132.50p | 313092 |
| 21/01/2015 | 52.50p | 87.90p | 50.05p | 67.50p | 305440 |
| 20/01/2015 | 50.00p | 55.00p | 50.00p | 52.50p | 4421 |
| 19/01/2015 | 50.00p | 52.00p | 50.00p | 50.00p | 3303 |
| 16/01/2015 | 45.00p | 50.43p | 40.10p | 50.00p | 7593 |
| 15/01/2015 | 45.00p | 47.40p | 40.10p | 45.00p | 433 |
| 14/01/2015 | 40.00p | 45.00p | 40.00p | 45.00p | 2200 |
| 13/01/2015 | 47.50p | 50.00p | 42.94p | 47.50p | 7955 |
| 12/01/2015 | 47.50p | 50.00p | 46.00p | 47.50p | 4411 |
| 09/01/2015 | 47.50p | 47.50p | 45.05p | 47.50p | 658 |
| 08/01/2015 | 47.50p | 50.00p | 45.05p | 47.50p | 3784 |
| 07/01/2015 | 45.00p | 50.00p | 41.00p | 47.50p | 9709 |
| 06/01/2015 | 47.50p | 47.50p | 45.00p | 45.00p | 880 |
| 05/01/2015 | 47.50p | 47.50p | 42.00p | 47.50p | 9840 |
| 02/01/2015 | 52.50p | 55.00p | 40.00p | 47.50p | 27946 |
| 31/12/2014 | 47.50p | 55.00p | 47.50p | 52.50p | 18956 |
| 30/12/2014 | 37.50p | 50.30p | 37.50p | 47.50p | 26890 |
| 29/12/2014 | 37.50p | 38.75p | 35.05p | 37.50p | 399 |
| 24/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 23/12/2014 | 35.00p | 37.50p | 35.00p | 37.50p | 2847 |
| 22/12/2014 | 35.00p | 35.50p | 35.00p | 35.00p | 710 |
| 19/12/2014 | 35.00p | 35.50p | 35.00p | 35.00p | 1721 |
| 18/12/2014 | 37.50p | 38.40p | 31.50p | 35.00p | 8370 |
| 17/12/2014 | 37.50p | 38.68p | 37.50p | 37.50p | 1976 |
| 16/12/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 5100 |
| 15/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 12/12/2014 | 37.50p | 40.00p | 37.50p | 37.50p | 0 |
| 11/12/2014 | 37.50p | 39.95p | 37.50p | 37.50p | 443 |
| 10/12/2014 | 37.50p | 37.50p | 37.00p | 37.50p | 62 |
| 09/12/2014 | 45.00p | 45.00p | 37.50p | 37.50p | 5400 |
| 08/12/2014 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 05/12/2014 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 04/12/2014 | 42.50p | 45.00p | 40.10p | 45.00p | 10550 |
| 03/12/2014 | 37.50p | 42.50p | 37.50p | 42.50p | 0 |
| 02/12/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 01/12/2014 | 37.50p | 37.50p | 35.10p | 37.50p | 8660 |
| 28/11/2014 | 37.50p | 38.00p | 35.00p | 37.50p | 55913 |
| 27/11/2014 | 37.50p | 37.50p | 35.05p | 37.50p | 1757 |
| 26/11/2014 | 37.50p | 38.00p | 35.08p | 37.50p | 1805 |
| 25/11/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 24/11/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 21/11/2014 | 37.50p | 37.50p | 35.05p | 37.50p | 5731 |
| 20/11/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 19/11/2014 | 32.50p | 38.90p | 32.50p | 37.50p | 24446 |
| 18/11/2014 | 32.50p | 32.50p | 31.00p | 32.50p | 1000 |
| 17/11/2014 | 32.50p | 33.95p | 32.50p | 32.50p | 847 |
| 14/11/2014 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 13/11/2014 | 32.50p | 32.50p | 30.05p | 32.50p | 5000 |
| 12/11/2014 | 32.50p | 32.50p | 30.05p | 32.50p | 42 |
| 11/11/2014 | 32.50p | 34.95p | 32.50p | 32.50p | 2069 |
| 10/11/2014 | 35.00p | 35.00p | 30.00p | 32.50p | 27449 |
| 07/11/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 06/11/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 274 |
| 05/11/2014 | 35.00p | 38.97p | 30.10p | 35.00p | 387 |
| 04/11/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 03/11/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 528 |
| 31/10/2014 | 35.00p | 38.90p | 35.00p | 35.00p | 17539 |
| 30/10/2014 | 35.00p | 35.00p | 31.00p | 35.00p | 92 |
| 29/10/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 37 |
| 28/10/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 27/10/2014 | 35.00p | 39.90p | 35.00p | 35.00p | 13200 |
| 24/10/2014 | 35.00p | 36.50p | 31.50p | 35.00p | 421 |
| 23/10/2014 | 32.50p | 35.49p | 31.50p | 35.00p | 7230 |
| 22/10/2014 | 40.00p | 40.00p | 32.00p | 32.50p | 10195 |
| 21/10/2014 | 40.00p | 40.00p | 36.00p | 40.00p | 327 |
| 20/10/2014 | 42.50p | 42.50p | 35.15p | 40.00p | 3588 |
| 17/10/2014 | 20.17p | 21.43p | 20.17p | 21.43p | 24201 |
| 16/10/2014 | 22.70p | 22.70p | 20.17p | 20.17p | 7786 |
| 15/10/2014 | 22.70p | 22.70p | 19.71p | 22.70p | 10905 |
| 14/10/2014 | 22.70p | 22.70p | 19.71p | 22.70p | 11897 |
| 13/10/2014 | 22.70p | 22.70p | 21.18p | 22.70p | 7526 |
| 10/10/2014 | 25.22p | 25.22p | 22.95p | 25.22p | 2074 |
| 09/10/2014 | 25.22p | 25.22p | 23.20p | 25.22p | 506 |
| 08/10/2014 | 25.22p | 25.22p | 22.70p | 25.22p | 5741 |
| 07/10/2014 | 25.22p | 26.23p | 25.22p | 25.22p | 572 |
| 06/10/2014 | 25.22p | 25.22p | 25.22p | 25.22p | 0 |
| 03/10/2014 | 25.22p | 25.22p | 22.70p | 25.22p | 9914 |
| 02/10/2014 | 25.22p | 25.22p | 25.22p | 25.22p | 0 |
| 01/10/2014 | 25.22p | 25.22p | 25.22p | 25.22p | 0 |
| 30/09/2014 | 25.22p | 25.72p | 25.22p | 25.22p | 0 |
| 29/09/2014 | 25.72p | 25.72p | 25.72p | 25.72p | 0 |
| 26/09/2014 | 25.22p | 25.72p | 23.70p | 25.72p | 1984 |
| 25/09/2014 | 25.72p | 25.72p | 23.70p | 25.72p | 3371 |
| 24/09/2014 | 25.72p | 26.33p | 23.70p | 25.72p | 17366 |
| 23/09/2014 | 25.72p | 25.72p | 25.72p | 25.72p | 872 |
| 22/09/2014 | 25.72p | 25.72p | 24.46p | 25.72p | 959 |
| 19/09/2014 | 25.72p | 26.33p | 25.72p | 25.72p | 585 |
| 18/09/2014 | 25.72p | 25.72p | 25.72p | 25.72p | 0 |
| 17/09/2014 | 25.72p | 25.72p | 25.22p | 25.72p | 1147 |
| 16/09/2014 | 25.72p | 26.33p | 24.31p | 25.72p | 13130 |
| 15/09/2014 | 25.72p | 25.72p | 24.30p | 25.72p | 6269 |
| 12/09/2014 | 25.72p | 26.33p | 23.70p | 25.72p | 29 |
| 11/09/2014 | 25.72p | 25.72p | 24.31p | 25.72p | 2409 |
| 10/09/2014 | 25.72p | 25.72p | 25.67p | 25.72p | 5568 |
| 09/09/2014 | 25.72p | 25.72p | 25.67p | 25.72p | 198 |
| 08/09/2014 | 25.22p | 27.74p | 24.21p | 25.72p | 6538 |
| 05/09/2014 | 25.22p | 31.25p | 25.22p | 25.22p | 32716 |
| 04/09/2014 | 25.22p | 26.23p | 25.22p | 25.22p | 45484 |
| 03/09/2014 | 26.48p | 26.48p | 22.73p | 25.22p | 10503 |
| 02/09/2014 | 26.48p | 26.88p | 25.22p | 26.48p | 26895 |
| 01/09/2014 | 26.48p | 26.48p | 26.48p | 26.48p | 0 |
| 29/08/2014 | 25.22p | 26.48p | 22.95p | 26.48p | 12269 |
| 28/08/2014 | 25.22p | 25.22p | 23.25p | 25.22p | 1696 |
| 27/08/2014 | 25.22p | 25.22p | 23.25p | 25.22p | 4803 |
| 26/08/2014 | 25.22p | 25.22p | 25.22p | 25.22p | 952 |
| 22/08/2014 | 25.22p | 25.22p | 22.70p | 25.22p | 4371 |
| 21/08/2014 | 26.48p | 26.48p | 23.25p | 25.22p | 778 |
| 20/08/2014 | 26.48p | 26.48p | 25.22p | 26.48p | 778 |
| 19/08/2014 | 26.48p | 26.48p | 23.25p | 26.48p | 7303 |
| 18/08/2014 | 26.48p | 26.48p | 26.48p | 26.48p | 0 |
| 15/08/2014 | 26.48p | 26.48p | 23.25p | 26.48p | 6620 |
| 14/08/2014 | 27.23p | 27.23p | 26.93p | 27.23p | 308 |
| 13/08/2014 | 26.48p | 28.33p | 24.65p | 27.23p | 19591 |
| 12/08/2014 | 26.48p | 26.48p | 26.48p | 26.48p | 0 |
| 11/08/2014 | 26.48p | 26.48p | 26.48p | 26.48p | 647 |
| 08/08/2014 | 26.48p | 26.48p | 26.48p | 26.48p | 0 |
| 07/08/2014 | 26.48p | 27.99p | 22.70p | 26.48p | 6514 |
| 06/08/2014 | 26.48p | 26.48p | 22.85p | 26.48p | 0 |
| 05/08/2014 | 26.48p | 26.48p | 22.85p | 26.48p | 0 |
| 04/08/2014 | 26.48p | 26.48p | 22.85p | 26.48p | 0 |
| 01/08/2014 | 26.48p | 26.48p | 22.85p | 26.48p | 6748 |
| 31/07/2014 | 26.48p | 26.48p | 26.48p | 26.48p | 2930 |
*Close Price adjusted for both dividends and splits