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
14/10/2013 49.11p 50.04p 46.63p 49.11p 12437
11/10/2013 49.11p 49.30p 48.19p 49.11p 9978
10/10/2013 51.89p 51.89p 46.16p 49.11p 15560
09/10/2013 51.89p 53.75p 51.89p 51.89p 2389
08/10/2013 51.89p 52.26p 49.11p 51.89p 2174
07/10/2013 51.89p 52.26p 48.19p 51.89p 27657
04/10/2013 51.89p 51.89p 48.56p 51.89p 2428
03/10/2013 51.89p 55.60p 49.30p 51.89p 2195
02/10/2013 51.89p 55.60p 51.89p 51.89p 1272
01/10/2013 53.75p 55.60p 51.89p 51.89p 4711
30/09/2013 55.60p 58.01p 55.60p 55.60p 238
27/09/2013 56.53p 59.86p 53.75p 55.60p 1049
26/09/2013 56.53p 59.86p 56.53p 56.53p 81
25/09/2013 56.53p 60.79p 53.75p 56.53p 6986
24/09/2013 57.45p 58.94p 53.75p 57.45p 4578
23/09/2013 56.53p 59.12p 51.89p 57.45p 14018
20/09/2013 57.45p 61.16p 51.89p 56.53p 16178
19/09/2013 57.45p 61.16p 57.45p 57.45p 2513
18/09/2013 59.31p 62.64p 55.60p 57.45p 18210
17/09/2013 59.31p 62.64p 58.86p 59.31p 4405
16/09/2013 59.31p 59.31p 58.38p 59.31p 3961
13/09/2013 59.31p 63.01p 58.38p 59.31p 10107
12/09/2013 51.89p 66.72p 51.82p 59.31p 60811
11/09/2013 51.89p 51.89p 37.44p 51.89p 1784
10/09/2013 51.89p 51.89p 46.33p 51.89p 7269
09/09/2013 53.75p 56.71p 48.56p 51.89p 4949
06/09/2013 53.75p 53.75p 50.04p 53.75p 889
05/09/2013 51.89p 57.08p 51.89p 53.75p 4014
04/09/2013 51.89p 54.67p 48.37p 51.89p 1999
03/09/2013 51.89p 51.89p 48.26p 51.89p 8642
02/09/2013 51.89p 55.60p 48.19p 51.89p 2994
30/08/2013 50.97p 51.89p 50.04p 50.04p 14823
29/08/2013 51.89p 57.45p 50.04p 50.97p 35085
28/08/2013 39.85p 63.94p 36.14p 51.89p 199148
27/08/2013 32.43p 44.48p 32.43p 36.14p 37047
23/08/2013 34.29p 38.70p 34.29p 34.29p 1784
22/08/2013 36.14p 37.07p 31.73p 34.29p 38559
21/08/2013 37.07p 37.99p 31.51p 36.14p 49488
20/08/2013 37.99p 39.05p 35.77p 37.07p 4572
19/08/2013 37.99p 41.89p 35.58p 37.99p 72040
16/08/2013 37.99p 42.16p 37.99p 37.99p 10346
15/08/2013 37.99p 38.92p 37.99p 37.99p 3169
14/08/2013 37.99p 42.63p 35.21p 37.99p 0
13/08/2013 37.99p 42.63p 35.21p 37.99p 21182
12/08/2013 37.99p 41.51p 36.51p 37.99p 42381
09/08/2013 35.21p 36.51p 34.47p 35.21p 1816
08/08/2013 35.21p 36.70p 33.36p 35.21p 28316
07/08/2013 39.85p 42.63p 35.21p 35.21p 4169
06/08/2013 41.70p 41.70p 33.36p 39.85p 17719
05/08/2013 41.70p 41.70p 37.07p 41.70p 2968
02/08/2013 32.43p 45.22p 32.43p 41.70p 34399
01/08/2013 32.43p 37.07p 30.58p 32.43p 11229
31/07/2013 32.43p 37.07p 30.02p 32.43p 24905
30/07/2013 33.36p 34.10p 28.54p 32.43p 5817
29/07/2013 35.21p 35.21p 27.80p 33.36p 28497
26/07/2013 35.21p 40.40p 29.65p 35.21p 12066
25/07/2013 37.07p 37.07p 29.67p 35.21p 3838
24/07/2013 37.07p 46.33p 29.65p 37.07p 14193
23/07/2013 37.99p 37.99p 31.14p 37.07p 17573
22/07/2013 39.85p 39.85p 33.36p 37.99p 10380
19/07/2013 39.85p 39.85p 33.36p 39.85p 1133
18/07/2013 39.85p 39.85p 35.21p 39.85p 5796
17/07/2013 39.85p 39.85p 36.97p 39.85p 0
16/07/2013 39.85p 39.85p 36.97p 39.85p 270
15/07/2013 39.85p 39.85p 36.97p 39.85p 809
12/07/2013 39.85p 39.85p 35.21p 39.85p 2316
11/07/2013 39.85p 39.85p 35.21p 39.85p 52
10/07/2013 39.85p 39.85p 36.97p 39.85p 509
09/07/2013 39.85p 39.85p 35.21p 39.85p 7060
08/07/2013 39.85p 39.85p 34.73p 39.85p 7119
05/07/2013 39.85p 39.85p 37.44p 39.85p 10905
04/07/2013 40.77p 40.77p 33.36p 39.85p 17493
03/07/2013 40.77p 40.77p 37.99p 40.77p 258
02/07/2013 41.70p 41.70p 29.65p 40.77p 4047
01/07/2013 41.70p 41.70p 37.07p 41.70p 7562
28/06/2013 41.70p 41.70p 38.92p 41.70p 9566
27/06/2013 41.70p 41.70p 37.07p 41.70p 15936
26/06/2013 41.70p 41.70p 37.81p 41.70p 14640
25/06/2013 42.63p 42.63p 37.07p 41.70p 12140
24/06/2013 42.63p 42.63p 40.77p 42.63p 10876
21/06/2013 43.55p 43.55p 37.07p 42.63p 15719
20/06/2013 43.55p 43.55p 37.07p 43.55p 14640
19/06/2013 46.33p 48.19p 38.09p 43.55p 18937
18/06/2013 48.19p 48.19p 37.04p 48.19p 10764
17/06/2013 48.19p 48.19p 36.36p 48.19p 11250
14/06/2013 48.19p 48.56p 46.33p 48.19p 17898
13/06/2013 48.19p 49.11p 46.33p 48.19p 6379
12/06/2013 44.48p 49.11p 44.48p 49.11p 27786
11/06/2013 45.41p 50.04p 43.74p 45.41p 12161
10/06/2013 45.41p 49.30p 45.41p 45.41p 1760
07/06/2013 45.41p 49.30p 43.55p 45.41p 1746
06/06/2013 45.41p 50.04p 40.77p 45.41p 8386
05/06/2013 45.41p 54.37p 45.41p 49.11p 22714
04/06/2013 47.26p 50.97p 45.22p 45.41p 21409
03/06/2013 44.48p 53.75p 42.63p 50.97p 57381
31/05/2013 39.85p 45.22p 38.92p 43.55p 28375
30/05/2013 44.48p 44.48p 37.44p 39.85p 51584
29/05/2013 50.97p 50.97p 40.77p 44.48p 36419
28/05/2013 50.97p 50.97p 37.07p 50.97p 47474
24/05/2013 50.97p 51.71p 46.33p 50.97p 7709
23/05/2013 50.97p 50.97p 48.00p 50.97p 2431
22/05/2013 50.97p 50.97p 46.33p 50.97p 2048
21/05/2013 50.97p 50.97p 46.43p 50.97p 2160
20/05/2013 50.97p 50.97p 50.04p 50.97p 176
17/05/2013 50.97p 51.89p 46.33p 50.97p 10474
16/05/2013 51.89p 52.17p 46.33p 50.97p 20251
15/05/2013 56.53p 56.53p 49.11p 51.89p 15888
14/05/2013 60.23p 60.23p 51.89p 51.89p 1198
13/05/2013 60.23p 60.23p 55.60p 60.23p 4302
10/05/2013 60.23p 60.23p 55.60p 60.23p 671
09/05/2013 60.23p 60.23p 55.60p 60.23p 1183
08/05/2013 60.23p 60.38p 55.97p 60.23p 4348
07/05/2013 60.23p 61.16p 55.60p 60.23p 3227
03/05/2013 56.53p 61.90p 56.53p 60.23p 9860
02/05/2013 50.97p 56.53p 50.97p 56.53p 13514
01/05/2013 53.75p 55.60p 48.19p 50.97p 56622
30/04/2013 69.50p 78.77p 50.97p 55.60p 159171
29/04/2013 74.13p 83.03p 74.13p 78.77p 1873
26/04/2013 74.13p 83.40p 70.43p 74.13p 26656
25/04/2013 78.77p 78.77p 69.50p 74.13p 8360
24/04/2013 74.13p 83.03p 68.57p 78.77p 27726
23/04/2013 74.13p 81.55p 73.21p 74.13p 5356
22/04/2013 78.77p 85.25p 74.13p 83.40p 44327
19/04/2013 78.77p 79.69p 66.72p 78.77p 9361
18/04/2013 88.03p 91.93p 74.32p 78.77p 14885
17/04/2013 88.03p 88.77p 83.40p 88.03p 2153
16/04/2013 88.03p 88.77p 83.40p 88.03p 12960
15/04/2013 106.57p 106.57p 75.99p 88.03p 40160
12/04/2013 111.20p 111.20p 101.93p 106.57p 2877
11/04/2013 111.20p 111.20p 104.16p 111.20p 6154
10/04/2013 115.83p 115.83p 103.79p 111.20p 3000
09/04/2013 115.83p 115.83p 106.57p 115.83p 6048
08/04/2013 115.83p 115.83p 113.05p 115.83p 128
05/04/2013 115.83p 115.83p 111.20p 115.83p 1064
04/04/2013 115.83p 115.83p 114.54p 115.83p 894
03/04/2013 111.20p 118.15p 106.57p 115.83p 7913
02/04/2013 111.20p 111.20p 103.79p 106.57p 10523
28/03/2013 111.20p 116.28p 108.42p 111.20p 2784
27/03/2013 111.20p 116.28p 108.42p 111.20p 598
26/03/2013 111.20p 117.69p 107.86p 111.20p 1052
25/03/2013 111.20p 117.69p 104.16p 111.20p 3361
22/03/2013 106.57p 117.32p 106.57p 111.20p 5342
21/03/2013 106.57p 114.35p 104.34p 106.57p 5906
20/03/2013 111.20p 114.91p 104.34p 111.20p 7709
19/03/2013 115.83p 116.76p 111.20p 111.20p 4701
18/03/2013 125.10p 125.10p 111.20p 120.47p 7052
15/03/2013 125.10p 127.88p 125.10p 125.10p 1971
14/03/2013 125.10p 127.88p 120.65p 125.10p 3842
13/03/2013 125.10p 128.66p 122.79p 125.10p 3514
12/03/2013 125.10p 138.37p 121.95p 126.03p 12851
11/03/2013 125.10p 129.73p 120.47p 125.10p 5049
08/03/2013 125.10p 129.73p 121.58p 125.10p 7429
07/03/2013 120.47p 127.88p 111.20p 125.10p 3219
06/03/2013 115.83p 120.47p 111.20p 120.47p 5170
05/03/2013 115.83p 120.47p 115.83p 115.83p 1958
04/03/2013 115.83p 120.47p 114.17p 115.83p 5361
01/03/2013 115.83p 120.47p 114.17p 115.83p 1590
28/02/2013 115.83p 120.47p 111.20p 115.83p 1244
27/02/2013 115.83p 120.47p 113.05p 115.83p 5886
26/02/2013 115.83p 118.61p 115.83p 115.83p 613
25/02/2013 115.83p 120.10p 111.20p 115.83p 2444
22/02/2013 111.20p 129.73p 111.20p 120.47p 9681
21/02/2013 125.10p 125.10p 101.93p 111.20p 26839
20/02/2013 125.10p 125.32p 120.47p 125.10p 4241
19/02/2013 125.10p 126.03p 120.47p 125.10p 0
18/02/2013 125.10p 126.03p 120.47p 125.10p 3603
15/02/2013 125.10p 125.84p 125.10p 125.10p 2134
14/02/2013 129.73p 131.59p 115.83p 125.10p 4455
13/02/2013 134.37p 139.00p 111.57p 129.73p 6857
12/02/2013 139.00p 139.00p 129.73p 139.00p 1006
11/02/2013 139.00p 140.85p 130.66p 139.00p 4146
08/02/2013 139.00p 140.85p 122.32p 139.00p 9619
07/02/2013 148.27p 148.27p 139.00p 139.00p 1119
06/02/2013 152.90p 154.64p 139.00p 148.27p 12171
05/02/2013 125.10p 157.35p 125.10p 152.90p 18910
04/02/2013 129.73p 139.00p 125.10p 125.10p 3671
01/02/2013 134.37p 135.29p 125.10p 125.10p 5332
31/01/2013 134.37p 134.37p 129.73p 134.37p 1821
30/01/2013 134.37p 134.37p 130.85p 134.37p 2738
29/01/2013 134.37p 136.78p 122.32p 134.37p 24006
28/01/2013 134.37p 134.37p 131.62p 134.37p 129
25/01/2013 134.37p 134.37p 131.62p 134.37p 1653
24/01/2013 134.37p 134.55p 125.10p 134.37p 9116
23/01/2013 134.37p 137.61p 129.73p 134.37p 3968
22/01/2013 134.37p 135.29p 131.59p 134.37p 9413
21/01/2013 129.73p 139.00p 129.73p 134.37p 4596
18/01/2013 134.37p 134.37p 129.73p 129.73p 7544
17/01/2013 129.73p 139.00p 129.73p 134.37p 3641
16/01/2013 129.73p 138.07p 126.03p 129.73p 2666
15/01/2013 125.10p 129.73p 125.10p 129.73p 1077
14/01/2013 125.10p 129.73p 125.10p 125.10p 1093
11/01/2013 129.73p 136.78p 125.10p 129.73p 6141
10/01/2013 129.73p 139.00p 124.17p 129.73p 4209
09/01/2013 125.10p 140.85p 124.17p 129.73p 15160
08/01/2013 125.10p 129.73p 125.10p 125.10p 573
07/01/2013 125.10p 136.22p 124.92p 125.10p 3688
04/01/2013 125.10p 129.73p 120.47p 125.10p 8183
03/01/2013 125.10p 129.27p 120.47p 125.10p 15935
02/01/2013 129.73p 131.03p 120.47p 125.10p 4666
31/12/2012 129.73p 131.59p 123.06p 129.73p 1054

*Close Price adjusted for both dividends and splits