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
28/12/2012 129.73p 131.59p 123.80p 129.73p 2669
27/12/2012 129.73p 132.33p 123.54p 129.73p 2639
24/12/2012 129.73p 132.33p 129.73p 129.73p 1092
21/12/2012 129.73p 132.70p 122.88p 129.73p 1972
20/12/2012 129.73p 133.07p 120.47p 129.73p 8026
19/12/2012 129.73p 133.26p 120.47p 129.73p 6501
18/12/2012 125.10p 133.44p 125.10p 129.73p 2794
17/12/2012 125.10p 129.73p 122.32p 125.10p 20811
14/12/2012 129.73p 129.73p 122.32p 125.10p 9445
13/12/2012 129.73p 139.00p 129.73p 129.73p 5281
12/12/2012 125.10p 136.22p 122.32p 129.73p 58486
11/12/2012 120.47p 129.73p 115.28p 120.47p 25762
10/12/2012 125.10p 125.10p 115.83p 115.83p 8701
07/12/2012 125.10p 136.74p 120.47p 125.10p 21984
06/12/2012 125.10p 140.11p 120.47p 125.10p 20274
05/12/2012 125.10p 126.03p 120.47p 125.10p 24146
04/12/2012 143.63p 143.63p 114.91p 125.10p 41873
03/12/2012 143.63p 144.19p 139.00p 143.63p 1732
30/11/2012 143.63p 145.49p 139.00p 143.63p 6112
29/11/2012 143.63p 148.27p 129.73p 143.63p 22160
28/11/2012 152.90p 152.90p 142.71p 152.90p 9561
27/11/2012 152.90p 152.90p 151.42p 152.90p 6369
26/11/2012 152.90p 153.27p 152.90p 152.90p 1318
23/11/2012 152.90p 153.83p 148.27p 152.90p 11440
22/11/2012 152.90p 157.53p 150.31p 152.90p 9533
21/11/2012 157.53p 159.39p 149.19p 152.90p 7411
20/11/2012 157.53p 161.24p 151.97p 157.53p 3499
19/11/2012 166.80p 166.80p 148.64p 157.53p 13830
16/11/2012 166.80p 166.80p 157.90p 166.80p 1159
15/11/2012 166.80p 166.80p 159.39p 166.80p 2395
14/11/2012 166.80p 166.80p 159.39p 166.80p 1467
13/11/2012 162.17p 162.20p 159.39p 162.17p 5665
12/11/2012 157.53p 157.53p 155.50p 157.53p 7384
09/11/2012 157.53p 159.39p 152.90p 152.90p 7602
08/11/2012 157.53p 160.31p 157.53p 157.53p 748
07/11/2012 152.90p 157.53p 152.90p 152.90p 2000
06/11/2012 157.53p 163.09p 152.90p 152.90p 4646
05/11/2012 157.53p 157.53p 152.90p 152.90p 2085
02/11/2012 157.53p 160.13p 152.90p 157.53p 3499
01/11/2012 152.90p 162.17p 150.86p 157.53p 3695
31/10/2012 162.17p 162.17p 148.64p 152.90p 4860
30/10/2012 162.17p 163.09p 157.53p 162.17p 2256
29/10/2012 162.17p 162.17p 159.39p 162.17p 6259
26/10/2012 162.17p 162.17p 157.53p 162.17p 1192
25/10/2012 162.17p 162.17p 157.53p 162.17p 1418
24/10/2012 162.17p 162.17p 157.53p 162.17p 0
23/10/2012 162.17p 162.17p 157.53p 162.17p 1191
22/10/2012 162.17p 162.17p 151.97p 162.17p 2556
19/10/2012 162.17p 162.17p 161.24p 162.17p 11709
18/10/2012 162.17p 163.09p 157.53p 162.17p 1376
17/10/2012 162.17p 163.09p 157.53p 162.17p 3140
16/10/2012 162.17p 164.95p 157.53p 162.17p 2802
15/10/2012 162.17p 165.97p 159.39p 162.17p 7308
12/10/2012 157.53p 166.80p 157.53p 162.17p 3448
11/10/2012 157.53p 166.80p 152.01p 157.53p 3497
10/10/2012 166.80p 176.07p 157.53p 157.53p 12792
09/10/2012 176.07p 179.77p 157.53p 157.53p 43594
08/10/2012 162.17p 174.03p 157.53p 171.43p 18606
05/10/2012 166.80p 170.28p 157.53p 162.17p 11361
04/10/2012 157.53p 171.25p 157.53p 162.17p 12559
03/10/2012 157.53p 166.80p 152.90p 152.90p 9683
02/10/2012 152.90p 166.80p 152.90p 152.90p 4298
01/10/2012 152.90p 163.09p 151.97p 152.90p 4826
28/09/2012 152.90p 157.53p 152.90p 152.90p 13449
27/09/2012 152.90p 164.95p 148.27p 152.90p 8692
26/09/2012 152.90p 157.53p 151.05p 157.53p 6177
25/09/2012 162.17p 162.17p 152.90p 152.90p 7242
24/09/2012 162.17p 162.72p 160.87p 162.17p 3038
21/09/2012 157.53p 163.09p 148.27p 162.17p 15956
20/09/2012 157.53p 166.80p 148.27p 157.53p 13683
19/09/2012 157.53p 166.80p 155.68p 157.53p 6848
18/09/2012 157.53p 163.09p 152.90p 152.90p 2206
17/09/2012 152.90p 164.02p 152.90p 152.90p 8202
14/09/2012 152.90p 164.95p 152.90p 152.90p 6056
13/09/2012 157.53p 157.53p 152.90p 152.90p 1433
12/09/2012 152.90p 157.53p 151.97p 152.90p 2767
11/09/2012 152.90p 157.53p 151.97p 152.90p 3505
10/09/2012 152.90p 157.53p 151.97p 152.90p 2179
07/09/2012 152.90p 157.53p 151.97p 152.90p 1205
06/09/2012 152.90p 157.53p 151.97p 152.90p 5345
05/09/2012 157.53p 157.53p 150.16p 152.90p 8754
04/09/2012 157.53p 162.17p 148.64p 157.53p 3101
03/09/2012 162.17p 162.17p 160.31p 162.17p 6545
31/08/2012 162.17p 162.17p 160.31p 162.17p 1991
30/08/2012 157.53p 162.17p 148.27p 162.17p 22438
29/08/2012 162.17p 162.17p 161.98p 162.17p 644
28/08/2012 162.17p 162.35p 150.12p 162.17p 3786
24/08/2012 162.17p 163.09p 158.68p 162.17p 1548
23/08/2012 162.17p 164.76p 158.46p 162.17p 2143
22/08/2012 162.17p 162.17p 162.17p 162.17p 839
21/08/2012 162.17p 164.95p 157.53p 162.17p 12553
20/08/2012 157.53p 165.87p 150.86p 162.17p 9393
17/08/2012 157.53p 159.39p 150.86p 157.53p 3799
16/08/2012 157.53p 157.53p 151.05p 157.53p 278
15/08/2012 157.53p 157.53p 150.86p 157.53p 1218
14/08/2012 152.90p 157.53p 150.68p 157.53p 6768
13/08/2012 152.90p 152.90p 150.68p 152.90p 744
10/08/2012 152.90p 157.07p 150.68p 152.90p 3146
09/08/2012 152.90p 155.50p 152.90p 152.90p 92
08/08/2012 152.90p 155.68p 152.90p 152.90p 0
07/08/2012 152.90p 155.68p 152.90p 152.90p 2745
06/08/2012 152.90p 155.68p 150.12p 152.90p 3438
03/08/2012 157.53p 158.83p 148.27p 152.90p 5897
02/08/2012 162.17p 162.17p 152.90p 157.53p 11397
01/08/2012 162.17p 162.17p 157.53p 162.17p 1805
31/07/2012 162.17p 162.17p 157.53p 162.17p 2042
30/07/2012 162.17p 162.72p 157.53p 162.17p 2928
27/07/2012 162.17p 162.17p 160.83p 162.17p 1120
26/07/2012 162.17p 162.17p 157.53p 162.17p 3204
25/07/2012 162.17p 166.80p 157.53p 162.17p 1166
24/07/2012 162.17p 163.09p 157.53p 162.17p 5320
23/07/2012 162.17p 165.50p 157.53p 162.17p 16920
20/07/2012 162.17p 165.69p 159.76p 162.17p 658
19/07/2012 162.17p 165.87p 159.76p 162.17p 615
18/07/2012 166.80p 166.80p 155.68p 155.68p 9681
17/07/2012 162.17p 176.07p 162.17p 166.80p 7458
16/07/2012 157.53p 166.80p 157.53p 162.17p 9765
13/07/2012 152.90p 157.53p 152.90p 157.53p 3449
12/07/2012 152.90p 157.53p 152.72p 152.90p 2546
11/07/2012 162.17p 162.17p 152.72p 152.90p 8781
10/07/2012 162.17p 162.17p 148.27p 162.17p 5445
09/07/2012 162.17p 162.72p 157.53p 162.17p 2476
06/07/2012 166.80p 166.80p 151.60p 162.17p 10699
05/07/2012 171.43p 171.43p 166.80p 171.43p 2786
04/07/2012 171.43p 174.03p 157.53p 171.43p 7896
03/07/2012 166.80p 174.21p 166.80p 171.43p 6731
02/07/2012 152.90p 176.07p 152.90p 162.17p 6993
29/06/2012 152.90p 157.53p 152.90p 152.90p 546
28/06/2012 157.53p 164.95p 152.90p 152.90p 659
27/06/2012 157.53p 161.24p 152.90p 152.90p 7063
26/06/2012 157.53p 161.24p 149.01p 157.53p 4796
25/06/2012 157.53p 165.69p 157.53p 157.53p 2109
22/06/2012 157.53p 166.80p 157.53p 157.53p 1615
21/06/2012 157.53p 166.80p 157.53p 157.53p 29
20/06/2012 162.17p 166.80p 162.17p 162.17p 1936
19/06/2012 162.17p 165.69p 159.85p 162.17p 2884
18/06/2012 162.17p 164.95p 162.17p 162.17p 243
15/06/2012 157.53p 164.95p 157.53p 162.17p 825
14/06/2012 157.53p 165.69p 157.53p 157.53p 118
13/06/2012 157.53p 157.53p 148.27p 157.53p 3372
12/06/2012 157.53p 166.32p 157.53p 157.53p 1280
11/06/2012 162.17p 175.70p 156.09p 157.53p 888
08/06/2012 166.80p 174.21p 162.17p 162.17p 180
07/06/2012 166.80p 166.80p 157.90p 166.80p 917
06/06/2012 157.53p 176.07p 157.53p 166.80p 12411
01/06/2012 162.17p 166.80p 157.90p 162.17p 2827
31/05/2012 157.53p 174.21p 157.53p 162.17p 3402
30/05/2012 162.17p 166.80p 157.53p 157.53p 691
29/05/2012 162.17p 171.43p 162.17p 162.17p 3804
28/05/2012 171.43p 173.84p 157.53p 162.17p 6536
25/05/2012 171.43p 171.43p 168.56p 171.43p 984
24/05/2012 176.07p 176.07p 166.80p 171.43p 989
23/05/2012 171.43p 185.33p 163.09p 176.07p 2515
22/05/2012 157.53p 181.59p 157.53p 176.07p 6919
21/05/2012 157.53p 163.09p 152.16p 157.53p 2384
18/05/2012 157.53p 164.02p 151.97p 157.53p 2254
17/05/2012 157.53p 166.80p 148.27p 157.53p 6545
16/05/2012 166.80p 166.80p 157.53p 162.17p 9079
15/05/2012 171.43p 176.07p 166.80p 171.43p 4363
14/05/2012 171.43p 174.21p 157.53p 171.43p 2827
11/05/2012 171.43p 174.21p 171.43p 171.43p 3025
10/05/2012 171.43p 181.22p 166.80p 171.43p 12647
09/05/2012 180.70p 181.63p 157.53p 171.43p 12229
08/05/2012 189.97p 190.34p 168.95p 180.70p 10136
04/05/2012 189.97p 190.49p 189.04p 189.97p 5451
03/05/2012 189.97p 190.89p 189.97p 189.97p 2302
02/05/2012 189.97p 194.60p 185.33p 189.97p 9248
01/05/2012 199.23p 203.87p 186.45p 189.97p 13968
30/04/2012 199.23p 199.60p 194.60p 199.23p 1897
27/04/2012 199.23p 202.01p 194.60p 199.23p 2416
26/04/2012 208.50p 210.02p 194.60p 208.50p 10459
25/04/2012 199.23p 211.28p 199.23p 208.50p 5176
24/04/2012 199.23p 203.87p 196.92p 203.87p 16477
23/04/2012 199.23p 203.87p 198.31p 199.23p 6731
20/04/2012 208.50p 208.50p 194.60p 199.23p 7620
19/04/2012 208.50p 216.84p 203.87p 208.50p 7052
18/04/2012 208.50p 209.43p 199.23p 208.50p 12985
17/04/2012 208.50p 220.51p 204.05p 208.50p 22624
16/04/2012 199.23p 202.94p 194.60p 199.23p 27692
13/04/2012 199.23p 203.87p 189.97p 199.23p 18451
12/04/2012 189.97p 194.60p 185.33p 189.97p 3182
11/04/2012 194.60p 194.60p 185.33p 189.97p 11270
10/04/2012 194.60p 200.16p 194.60p 199.23p 10098
05/04/2012 189.97p 208.50p 189.97p 189.97p 9826
04/04/2012 189.97p 196.82p 189.41p 189.97p 4015
03/04/2012 189.97p 194.60p 187.19p 189.97p 4057
02/04/2012 194.60p 200.16p 187.19p 194.60p 4325
30/03/2012 194.60p 196.08p 194.60p 194.60p 1701
29/03/2012 194.60p 196.08p 194.60p 194.60p 496
28/03/2012 189.97p 192.93p 189.97p 189.97p 3997
27/03/2012 189.97p 198.31p 188.30p 189.97p 4519
26/03/2012 194.60p 194.60p 186.93p 189.97p 4153
23/03/2012 194.60p 200.16p 185.33p 194.60p 5395
22/03/2012 194.60p 200.16p 190.89p 194.60p 1657
21/03/2012 194.60p 203.76p 189.04p 194.60p 5456
20/03/2012 194.60p 203.50p 194.39p 199.23p 26467
19/03/2012 194.60p 206.78p 185.33p 189.97p 14457
16/03/2012 199.23p 203.87p 194.60p 194.60p 17017
15/03/2012 208.50p 208.50p 185.33p 199.23p 31218
14/03/2012 213.13p 213.13p 203.87p 208.50p 2537

*Close Price adjusted for both dividends and splits