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
30/07/2014 26.48p 26.48p 25.72p 26.48p 5692
29/07/2014 26.48p 26.48p 22.70p 26.48p 2150
28/07/2014 26.48p 26.48p 22.70p 26.48p 1077
25/07/2014 26.48p 26.48p 22.70p 26.48p 0
24/07/2014 26.48p 26.48p 22.70p 26.48p 0
23/07/2014 26.48p 26.48p 22.70p 26.48p 1544
22/07/2014 26.48p 26.48p 22.70p 26.48p 1091
21/07/2014 26.48p 26.48p 22.70p 26.48p 0
18/07/2014 26.48p 26.48p 22.70p 26.48p 0
17/07/2014 26.48p 26.48p 22.70p 26.48p 0
16/07/2014 26.48p 26.48p 22.70p 26.48p 6940
15/07/2014 26.48p 26.48p 22.74p 26.48p 2694
14/07/2014 26.48p 26.88p 22.80p 26.48p 15567
11/07/2014 26.48p 26.48p 23.25p 26.48p 1
10/07/2014 26.48p 26.48p 23.25p 26.48p 0
09/07/2014 26.48p 26.48p 23.25p 26.48p 1289
08/07/2014 26.48p 30.26p 22.89p 26.48p 0
07/07/2014 26.48p 30.26p 22.89p 26.48p 1070
04/07/2014 26.48p 26.79p 23.96p 26.48p 0
03/07/2014 23.96p 26.79p 23.96p 26.48p 9914
02/07/2014 22.70p 25.97p 20.17p 23.96p 8846
01/07/2014 22.70p 23.70p 22.70p 22.70p 807
30/06/2014 22.70p 24.71p 20.25p 22.70p 4188
27/06/2014 25.22p 25.22p 21.43p 22.70p 20324
26/06/2014 25.22p 25.22p 22.70p 25.22p 99
25/06/2014 25.22p 26.23p 22.70p 25.22p 1537
24/06/2014 25.22p 26.48p 23.25p 25.22p 0
23/06/2014 25.22p 26.48p 23.25p 25.22p 934
20/06/2014 23.96p 25.22p 23.96p 25.22p 7931
19/06/2014 26.48p 26.48p 23.96p 23.96p 5694
18/06/2014 26.48p 27.36p 25.22p 26.48p 0
17/06/2014 26.48p 27.36p 25.22p 26.48p 0
16/06/2014 26.48p 27.36p 25.22p 26.48p 0
13/06/2014 26.48p 27.36p 25.22p 26.48p 2163
12/06/2014 26.48p 27.61p 25.22p 26.48p 3602
11/06/2014 26.48p 27.61p 25.22p 26.48p 12127
10/06/2014 26.48p 26.48p 25.22p 26.48p 6560
09/06/2014 26.48p 26.48p 25.22p 26.48p 12931
06/06/2014 25.22p 27.23p 25.22p 26.48p 6316
05/06/2014 22.70p 27.74p 22.70p 25.22p 27268
04/06/2014 23.96p 25.22p 21.12p 22.70p 68758
03/06/2014 23.96p 23.96p 22.70p 23.96p 1234
02/06/2014 23.96p 23.96p 20.22p 23.96p 11384
30/05/2014 23.96p 23.96p 21.74p 23.96p 0
29/05/2014 23.96p 23.96p 21.74p 23.96p 9914
28/05/2014 23.96p 23.96p 22.70p 23.96p 7891
27/05/2014 23.96p 23.96p 22.70p 23.96p 17154
23/05/2014 23.96p 24.21p 20.17p 23.96p 98419
22/05/2014 23.96p 25.22p 23.96p 23.96p 4682
21/05/2014 23.96p 23.96p 22.70p 23.96p 458
20/05/2014 23.96p 25.22p 20.93p 23.96p 14183
19/05/2014 26.48p 26.48p 23.96p 23.96p 10025
16/05/2014 26.48p 26.48p 25.32p 26.48p 321
15/05/2014 26.48p 26.98p 26.48p 26.48p 497
14/05/2014 26.48p 27.61p 26.48p 26.48p 4986
13/05/2014 27.74p 27.74p 25.22p 27.74p 3092
12/05/2014 27.74p 29.25p 25.22p 27.74p 5965
09/05/2014 30.26p 30.26p 27.74p 27.74p 5292
08/05/2014 30.26p 30.26p 28.24p 30.26p 2517
07/05/2014 30.26p 30.26p 28.00p 30.26p 1716
06/05/2014 30.76p 30.76p 29.00p 30.26p 0
02/05/2014 29.00p 30.26p 29.00p 30.26p 458
01/05/2014 29.00p 30.26p 27.86p 29.00p 7870
30/04/2014 27.74p 30.26p 26.31p 29.00p 37779
29/04/2014 26.48p 27.74p 26.48p 27.74p 388
28/04/2014 27.74p 27.74p 25.22p 26.48p 0
25/04/2014 27.74p 27.74p 25.22p 27.74p 2481
24/04/2014 27.74p 27.74p 25.72p 27.74p 1675
23/04/2014 27.74p 27.74p 25.22p 27.74p 946
22/04/2014 27.74p 27.74p 25.72p 27.74p 1513
17/04/2014 27.74p 27.74p 25.97p 27.74p 1983
16/04/2014 27.74p 27.74p 26.73p 27.74p 0
15/04/2014 27.74p 27.74p 26.73p 27.74p 1983
14/04/2014 27.49p 27.49p 27.03p 27.49p 397
11/04/2014 27.49p 28.60p 27.49p 27.49p 0
10/04/2014 27.49p 28.60p 27.49p 27.49p 1182
09/04/2014 27.49p 28.62p 25.97p 27.49p 91
08/04/2014 27.49p 27.49p 25.47p 27.49p 1430
07/04/2014 27.74p 27.74p 26.23p 27.49p 0
04/04/2014 27.74p 27.74p 26.23p 27.74p 42
03/04/2014 27.74p 27.74p 24.21p 27.74p 5561
02/04/2014 27.74p 27.74p 26.23p 27.74p 1983
01/04/2014 26.98p 26.98p 26.23p 26.98p 0
31/03/2014 26.98p 26.98p 26.23p 26.98p 4485
28/03/2014 26.98p 31.27p 25.27p 26.98p 32872
27/03/2014 28.50p 28.50p 25.22p 26.98p 7927
26/03/2014 32.28p 32.28p 26.80p 28.50p 42937
25/03/2014 32.28p 32.28p 30.26p 32.28p 3324
24/03/2014 32.28p 32.28p 31.27p 32.28p 3281
21/03/2014 32.28p 32.28p 31.27p 32.28p 56730
20/03/2014 32.28p 33.79p 30.26p 32.28p 32468
19/03/2014 33.54p 33.54p 32.78p 32.78p 8419
18/03/2014 33.54p 35.00p 31.77p 33.54p 52487
17/03/2014 31.52p 33.54p 30.51p 33.54p 50154
14/03/2014 31.52p 32.78p 30.26p 31.52p 29428
13/03/2014 31.52p 33.79p 30.31p 32.03p 18901
12/03/2014 30.26p 32.78p 30.26p 31.52p 68444
11/03/2014 30.26p 30.76p 30.08p 30.26p 42688
10/03/2014 29.76p 32.78p 29.76p 30.26p 20664
07/03/2014 30.26p 30.26p 29.25p 29.76p 938
06/03/2014 30.26p 32.78p 29.10p 30.26p 12975
05/03/2014 30.26p 31.77p 29.10p 30.26p 13361
04/03/2014 29.00p 32.78p 29.00p 30.26p 17070
03/03/2014 29.00p 30.26p 28.09p 29.00p 30664
28/02/2014 29.00p 30.26p 26.48p 29.00p 66991
27/02/2014 28.24p 30.26p 27.49p 29.00p 41346
26/02/2014 27.23p 29.25p 26.23p 27.23p 57517
25/02/2014 28.24p 29.15p 26.23p 27.23p 31755
24/02/2014 28.24p 28.24p 26.48p 28.24p 8152
21/02/2014 27.74p 29.50p 26.79p 28.24p 32333
20/02/2014 27.74p 30.01p 27.23p 27.74p 7918
19/02/2014 27.74p 27.74p 26.23p 27.74p 8610
18/02/2014 25.22p 30.26p 22.70p 27.74p 50586
17/02/2014 25.22p 25.85p 25.22p 25.22p 12042
14/02/2014 25.22p 26.23p 22.75p 25.22p 6679
13/02/2014 26.73p 26.73p 24.21p 25.22p 12758
12/02/2014 26.73p 26.78p 24.71p 26.73p 15535
11/02/2014 26.73p 26.83p 24.71p 26.73p 4474
10/02/2014 26.48p 30.26p 24.21p 26.73p 208813
07/02/2014 20.17p 30.26p 16.53p 25.22p 243107
06/02/2014 20.17p 22.69p 20.17p 20.17p 1821
05/02/2014 20.17p 22.06p 18.91p 20.17p 0
04/02/2014 18.91p 22.06p 18.91p 20.17p 8206
03/02/2014 20.17p 22.70p 17.75p 20.17p 12010
31/01/2014 22.70p 22.70p 18.91p 21.43p 0
30/01/2014 22.70p 22.70p 18.91p 22.70p 29742
29/01/2014 22.70p 23.70p 21.12p 22.70p 30689
28/01/2014 22.70p 23.86p 21.69p 22.70p 41050
27/01/2014 22.70p 23.86p 21.69p 22.70p 5354
24/01/2014 21.43p 25.22p 20.73p 22.70p 17648
23/01/2014 20.17p 22.70p 20.17p 21.43p 24335
22/01/2014 20.17p 20.83p 20.17p 20.17p 6829
21/01/2014 21.43p 21.43p 17.90p 20.17p 198
20/01/2014 21.43p 22.44p 21.43p 21.43p 2964
17/01/2014 20.17p 21.43p 20.17p 21.43p 6146
16/01/2014 20.17p 20.83p 17.70p 20.17p 1187
15/01/2014 20.17p 21.69p 15.63p 20.17p 31207
14/01/2014 18.91p 21.85p 18.91p 20.17p 11244
13/01/2014 16.39p 19.67p 15.13p 18.91p 16888
10/01/2014 16.39p 17.02p 15.84p 16.39p 47779
09/01/2014 21.43p 21.43p 13.62p 16.39p 58363
08/01/2014 22.70p 22.70p 17.65p 21.43p 26157
07/01/2014 22.70p 25.22p 17.65p 22.70p 21345
06/01/2014 23.96p 26.53p 20.27p 22.70p 24239
03/01/2014 26.48p 27.23p 20.07p 23.96p 25672
02/01/2014 25.22p 27.49p 22.70p 26.48p 8626
31/12/2013 23.96p 26.23p 21.03p 23.96p 3562
30/12/2013 23.96p 23.96p 21.03p 23.96p 0
27/12/2013 23.96p 23.96p 21.03p 23.96p 99
24/12/2013 23.96p 25.22p 22.39p 23.96p 0
23/12/2013 23.96p 25.22p 22.39p 23.96p 23593
20/12/2013 23.96p 23.96p 22.64p 23.96p 0
19/12/2013 23.96p 23.96p 22.64p 23.96p 0
18/12/2013 23.96p 23.96p 22.64p 23.96p 4946
17/12/2013 23.96p 23.96p 15.13p 23.96p 18143
16/12/2013 26.48p 26.88p 19.16p 23.96p 16123
13/12/2013 26.48p 26.48p 20.17p 26.48p 9914
12/12/2013 26.48p 26.48p 22.70p 26.48p 59
11/12/2013 27.74p 27.74p 23.55p 26.48p 3891
10/12/2013 30.26p 30.26p 25.22p 27.74p 13583
09/12/2013 30.26p 30.26p 22.46p 30.26p 11381
06/12/2013 30.26p 30.26p 25.22p 30.26p 14326
05/12/2013 32.78p 32.78p 25.22p 30.26p 41465
04/12/2013 42.87p 42.87p 28.24p 31.52p 52602
03/12/2013 42.87p 42.87p 35.30p 42.87p 32354
02/12/2013 41.61p 50.43p 32.78p 42.87p 9035
29/11/2013 36.56p 47.91p 32.88p 41.61p 11521
28/11/2013 28.73p 31.51p 22.24p 26.87p 42296
27/11/2013 28.73p 31.51p 16.68p 28.73p 32818
26/11/2013 30.58p 34.10p 25.95p 28.73p 12891
25/11/2013 37.07p 40.77p 37.07p 37.07p 317
22/11/2013 37.07p 40.70p 37.07p 37.07p 3777
21/11/2013 40.77p 40.77p 37.07p 37.07p 17401
20/11/2013 40.77p 40.77p 39.29p 40.77p 324
19/11/2013 40.77p 44.11p 40.77p 40.77p 0
18/11/2013 40.77p 44.11p 40.77p 40.77p 1009
15/11/2013 40.77p 40.77p 39.29p 40.77p 872
14/11/2013 40.77p 43.74p 39.29p 40.77p 6834
13/11/2013 40.77p 40.77p 37.37p 40.77p 8903
12/11/2013 40.77p 44.11p 39.11p 40.77p 4266
11/11/2013 40.77p 44.48p 40.77p 40.77p 4187
08/11/2013 40.77p 44.41p 40.77p 40.77p 191
07/11/2013 40.77p 44.44p 40.77p 40.77p 4758
06/11/2013 41.70p 44.29p 41.70p 41.70p 2776
05/11/2013 41.70p 44.48p 41.70p 41.70p 86
04/11/2013 41.70p 46.33p 41.70p 41.70p 10040
01/11/2013 41.70p 46.33p 38.18p 41.70p 18464
31/10/2013 42.63p 45.63p 42.63p 44.48p 5199
30/10/2013 44.48p 44.48p 37.07p 44.48p 5474
29/10/2013 46.33p 46.33p 37.07p 44.48p 5582
28/10/2013 46.33p 47.82p 46.33p 46.33p 0
25/10/2013 46.33p 47.82p 46.33p 46.33p 5283
24/10/2013 48.19p 49.11p 40.77p 46.33p 12294
23/10/2013 49.11p 49.11p 40.77p 49.11p 3682
22/10/2013 49.11p 49.11p 46.33p 49.11p 0
21/10/2013 49.11p 49.11p 46.33p 49.11p 857
18/10/2013 49.11p 49.11p 46.33p 49.11p 1349
17/10/2013 49.11p 49.48p 46.33p 49.11p 2347
16/10/2013 49.11p 50.04p 40.77p 49.11p 0
15/10/2013 49.11p 50.04p 40.77p 49.11p 16614

*Close Price adjusted for both dividends and splits