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
13/03/2012 217.77p 217.77p 203.99p 213.13p 4144
12/03/2012 213.13p 217.77p 203.87p 217.77p 11469
09/03/2012 208.50p 222.40p 194.60p 203.87p 10373
08/03/2012 199.23p 220.36p 196.45p 199.23p 48828
07/03/2012 189.97p 218.69p 189.97p 199.23p 21825
06/03/2012 189.97p 194.60p 189.41p 189.97p 1356
05/03/2012 199.23p 206.36p 189.97p 189.97p 22415
02/03/2012 194.60p 203.87p 190.89p 194.60p 5900
01/03/2012 189.97p 207.47p 188.11p 194.60p 4394
29/02/2012 189.97p 222.40p 185.33p 189.97p 29647
28/02/2012 199.23p 199.23p 177.23p 189.97p 12738
27/02/2012 199.23p 203.87p 189.97p 199.23p 15268
24/02/2012 189.97p 203.87p 185.33p 194.60p 7708
23/02/2012 176.07p 194.60p 174.40p 189.97p 13660
22/02/2012 199.23p 202.01p 174.40p 176.07p 7479
21/02/2012 199.23p 199.23p 194.60p 199.23p 1629
20/02/2012 189.97p 199.23p 185.02p 199.23p 7627
17/02/2012 194.60p 200.16p 185.33p 189.97p 6680
16/02/2012 194.60p 202.01p 185.33p 194.60p 12445
15/02/2012 180.70p 192.75p 178.29p 189.97p 9056
14/02/2012 189.97p 194.60p 172.36p 180.70p 50997
13/02/2012 171.43p 194.42p 166.80p 185.33p 43224
10/02/2012 171.43p 171.43p 148.27p 171.43p 9870
09/02/2012 171.43p 171.43p 157.53p 166.80p 4997
08/02/2012 171.43p 174.21p 157.53p 171.43p 3866
07/02/2012 171.43p 171.43p 166.80p 171.43p 5637
06/02/2012 171.43p 172.18p 167.26p 171.43p 3994
03/02/2012 171.43p 171.43p 169.58p 171.43p 6186
02/02/2012 176.07p 176.07p 165.76p 171.43p 929
01/02/2012 180.70p 180.70p 166.80p 176.07p 8378
31/01/2012 180.70p 182.37p 174.63p 180.70p 4362
30/01/2012 171.43p 185.33p 171.43p 180.70p 5956
27/01/2012 171.43p 176.07p 162.17p 171.43p 5902
26/01/2012 171.43p 171.43p 166.80p 171.43p 1738
25/01/2012 171.43p 171.43p 157.53p 171.43p 9351
24/01/2012 162.17p 173.29p 152.90p 171.43p 22723
23/01/2012 152.90p 157.53p 148.40p 152.90p 4819
20/01/2012 162.17p 172.36p 162.17p 166.80p 1240
19/01/2012 157.53p 162.72p 153.83p 162.17p 5073
18/01/2012 152.90p 166.43p 148.27p 157.53p 16964
17/01/2012 152.90p 159.39p 151.97p 152.90p 10732
16/01/2012 157.53p 157.53p 149.19p 152.90p 3467
13/01/2012 157.53p 157.90p 148.64p 157.53p 8292
12/01/2012 162.17p 162.17p 155.68p 162.17p 4753
11/01/2012 162.17p 162.17p 148.27p 162.17p 8010
10/01/2012 157.53p 166.43p 151.97p 162.17p 806
09/01/2012 162.17p 163.09p 151.05p 157.53p 7476
06/01/2012 162.17p 162.17p 158.46p 162.17p 3995
05/01/2012 162.17p 162.17p 159.39p 162.17p 833
04/01/2012 162.17p 162.72p 161.24p 162.17p 2623
03/01/2012 166.80p 166.80p 158.92p 162.17p 2407
30/12/2011 166.80p 172.36p 161.24p 166.80p 902
29/12/2011 162.17p 173.84p 160.50p 166.80p 6263
28/12/2011 162.17p 172.36p 157.53p 162.17p 4535
23/12/2011 162.17p 165.41p 158.92p 162.17p 1996
22/12/2011 162.17p 166.80p 148.27p 162.17p 12013
21/12/2011 157.53p 162.91p 157.53p 162.17p 10891
20/12/2011 162.17p 163.65p 148.27p 162.17p 9205
19/12/2011 162.17p 170.15p 157.53p 162.17p 19747
16/12/2011 171.43p 175.51p 147.90p 166.80p 10521
15/12/2011 171.43p 174.21p 171.43p 171.43p 380
14/12/2011 171.43p 175.60p 166.80p 171.43p 4716
13/12/2011 176.07p 176.07p 162.17p 171.43p 4852
12/12/2011 180.70p 180.70p 173.96p 180.70p 955
09/12/2011 180.70p 180.70p 157.53p 180.70p 1487
08/12/2011 180.70p 181.63p 176.14p 180.70p 4032
07/12/2011 180.70p 180.70p 171.43p 180.70p 3520
06/12/2011 176.07p 184.40p 166.80p 180.70p 12878
05/12/2011 176.07p 184.40p 169.40p 171.43p 8681
02/12/2011 185.33p 185.33p 176.07p 176.07p 4562
01/12/2011 171.43p 189.97p 166.80p 185.33p 12837
30/11/2011 176.07p 185.33p 174.68p 176.07p 2540
29/11/2011 180.70p 180.89p 176.07p 180.70p 2316
28/11/2011 180.70p 182.55p 176.07p 180.70p 11329
25/11/2011 180.70p 185.33p 176.07p 180.70p 5301
24/11/2011 189.97p 190.52p 180.70p 180.70p 4387
23/11/2011 189.97p 190.89p 172.36p 189.97p 15134
22/11/2011 194.60p 194.60p 185.33p 189.97p 8881
21/11/2011 194.60p 200.16p 189.97p 189.97p 12580
18/11/2011 189.97p 203.87p 189.97p 199.23p 10254
17/11/2011 180.70p 194.60p 180.70p 189.97p 19466
16/11/2011 189.97p 212.76p 176.81p 180.70p 15476
15/11/2011 189.97p 189.97p 181.63p 189.97p 15110
14/11/2011 189.97p 194.60p 185.33p 189.97p 21873
11/11/2011 189.97p 194.60p 176.07p 189.97p 12625
10/11/2011 189.97p 194.60p 185.33p 189.97p 4590
09/11/2011 199.23p 203.87p 185.33p 199.23p 25161
08/11/2011 189.97p 202.01p 188.30p 199.23p 25518
07/11/2011 189.97p 194.60p 185.33p 194.60p 14815
04/11/2011 189.97p 191.82p 174.21p 189.97p 12301
03/11/2011 194.60p 194.60p 164.95p 189.97p 27991
02/11/2011 208.50p 208.50p 148.27p 194.60p 4317
01/11/2011 199.23p 211.28p 199.23p 208.50p 9694
31/10/2011 199.23p 218.69p 197.38p 199.23p 24595
28/10/2011 213.13p 218.69p 203.87p 203.87p 26462
27/10/2011 213.13p 218.69p 185.33p 213.13p 62543
26/10/2011 273.37p 274.29p 204.24p 217.77p 205169
25/10/2011 250.20p 305.71p 220.18p 273.37p 216500
24/10/2011 227.03p 259.47p 227.03p 254.83p 69040
21/10/2011 227.03p 240.93p 222.40p 227.03p 31565
20/10/2011 227.03p 238.15p 227.03p 231.67p 7451
19/10/2011 231.67p 240.56p 204.42p 231.67p 31690
18/10/2011 236.30p 240.93p 222.40p 231.67p 31396
17/10/2011 245.57p 253.91p 234.45p 236.30p 26332
14/10/2011 250.20p 259.47p 231.67p 236.30p 104475
13/10/2011 222.40p 296.53p 222.40p 254.83p 90965
12/10/2011 199.23p 242.79p 198.31p 227.03p 34008
11/10/2011 199.23p 213.13p 194.60p 212.76p 20485
10/10/2011 199.23p 212.76p 197.94p 199.23p 9103
07/10/2011 199.23p 203.87p 197.38p 199.23p 6931
06/10/2011 180.70p 203.50p 180.70p 199.23p 25644
05/10/2011 162.17p 189.97p 162.17p 180.70p 11644
04/10/2011 162.17p 185.33p 157.53p 185.33p 11945
03/10/2011 162.17p 176.07p 148.83p 162.17p 3500
30/09/2011 171.43p 176.07p 169.12p 171.43p 6713
29/09/2011 176.07p 179.77p 169.58p 176.07p 3056
28/09/2011 171.43p 179.96p 171.43p 176.07p 1894
27/09/2011 180.70p 180.70p 166.80p 171.43p 13301
26/09/2011 185.33p 196.18p 168.65p 180.70p 10369
23/09/2011 199.23p 203.87p 176.81p 189.97p 10954
22/09/2011 203.87p 209.42p 190.00p 199.23p 14216
21/09/2011 189.97p 211.28p 189.97p 199.23p 23254
20/09/2011 171.43p 203.50p 171.43p 189.97p 27743
19/09/2011 162.17p 192.75p 148.64p 171.43p 79251
16/09/2011 134.37p 201.65p 134.37p 169.58p 58211
15/09/2011 139.00p 139.00p 133.44p 134.37p 2768
14/09/2011 139.00p 146.41p 135.29p 139.00p 2638
13/09/2011 139.00p 141.78p 139.00p 139.00p 312
12/09/2011 139.00p 143.63p 139.00p 139.00p 312
09/09/2011 143.63p 143.63p 140.48p 143.63p 9510
08/09/2011 143.63p 143.63p 141.04p 143.63p 4384
07/09/2011 143.63p 143.63p 141.22p 143.63p 4842
06/09/2011 143.63p 143.63p 141.78p 143.63p 10489
05/09/2011 143.63p 146.41p 140.85p 143.63p 15366
02/09/2011 143.63p 148.27p 139.19p 143.63p 7807
01/09/2011 143.63p 148.27p 129.73p 143.63p 71619
31/08/2011 139.00p 148.27p 135.29p 143.63p 10192
30/08/2011 129.73p 139.00p 129.73p 139.00p 11540
26/08/2011 134.37p 138.91p 129.73p 134.37p 5822
25/08/2011 134.37p 138.07p 129.92p 134.37p 3526
24/08/2011 134.37p 135.63p 134.37p 134.37p 1897
23/08/2011 134.37p 135.63p 134.37p 134.37p 1034
22/08/2011 134.37p 136.70p 134.37p 134.37p 3336
19/08/2011 139.00p 139.56p 129.73p 134.37p 3050
18/08/2011 152.90p 152.90p 135.29p 139.00p 6100
17/08/2011 157.53p 157.53p 148.27p 152.90p 3492
16/08/2011 157.53p 162.17p 152.90p 152.90p 2839
15/08/2011 157.53p 163.09p 150.12p 157.53p 2975
12/08/2011 162.17p 164.95p 157.53p 157.53p 2836
11/08/2011 162.17p 164.95p 162.17p 162.17p 1820
10/08/2011 157.53p 163.09p 157.53p 162.17p 13448
09/08/2011 157.53p 163.09p 150.12p 157.53p 4626
08/08/2011 157.53p 166.43p 157.53p 157.53p 10526
05/08/2011 157.53p 171.43p 148.27p 157.53p 8593
04/08/2011 180.70p 180.70p 166.80p 171.43p 3074
03/08/2011 180.70p 180.70p 176.14p 180.70p 2988
02/08/2011 180.70p 181.63p 176.81p 180.70p 1532
01/08/2011 176.07p 184.22p 176.07p 180.70p 5921
29/07/2011 171.43p 176.07p 167.91p 171.43p 12311
28/07/2011 176.07p 176.07p 166.80p 171.43p 12151
27/07/2011 171.96p 175.95p 167.55p 167.55p 10773
26/07/2011 171.96p 171.96p 164.03p 171.96p 4810
25/07/2011 167.55p 174.61p 158.74p 167.55p 5801
22/07/2011 171.96p 171.96p 158.74p 167.55p 11233
21/07/2011 180.78p 180.78p 176.37p 176.37p 4666
20/07/2011 185.19p 186.96p 167.55p 180.78p 11013
19/07/2011 171.96p 174.43p 171.96p 171.96p 3506
18/07/2011 167.55p 176.37p 155.21p 171.96p 7075
15/07/2011 158.74p 167.55p 158.74p 163.14p 3708
14/07/2011 154.33p 164.03p 153.44p 158.74p 7501
13/07/2011 154.33p 158.74p 151.68p 154.33p 6819
12/07/2011 154.33p 158.74p 154.33p 154.33p 4959
11/07/2011 158.74p 163.14p 154.15p 158.74p 5049
08/07/2011 158.74p 176.37p 155.21p 158.74p 11202
07/07/2011 154.33p 156.97p 150.62p 154.33p 11984
06/07/2011 163.14p 163.14p 148.15p 154.33p 7784
05/07/2011 163.14p 163.14p 158.74p 163.14p 772
04/07/2011 171.96p 171.96p 154.33p 158.74p 6176
01/07/2011 171.96p 176.37p 167.55p 171.96p 16248
30/06/2011 171.96p 173.73p 167.55p 171.96p 4272
29/06/2011 171.96p 171.96p 170.20p 171.96p 3571
28/06/2011 176.37p 176.37p 170.73p 171.96p 2005
27/06/2011 171.96p 180.78p 167.84p 176.37p 6476
24/06/2011 176.37p 181.66p 167.55p 171.96p 4134
23/06/2011 176.37p 183.43p 169.32p 176.37p 6201
22/06/2011 176.37p 181.66p 176.37p 176.37p 44
21/06/2011 176.37p 179.19p 176.37p 176.37p 0
20/06/2011 176.37p 179.19p 176.37p 176.37p 1056
17/06/2011 180.78p 194.01p 168.44p 180.78p 4429
16/06/2011 185.19p 189.60p 172.85p 180.78p 5804
15/06/2011 185.19p 185.19p 179.90p 185.19p 706
14/06/2011 185.19p 189.60p 185.19p 185.19p 243
13/06/2011 185.19p 194.01p 180.78p 180.78p 6126
10/06/2011 180.96p 194.01p 178.14p 185.19p 3141
09/06/2011 180.78p 192.25p 176.37p 180.78p 2906
08/06/2011 180.78p 192.25p 180.78p 185.19p 2543
07/06/2011 180.78p 190.48p 180.78p 180.78p 2977
06/06/2011 180.78p 199.09p 174.61p 180.78p 1861
03/06/2011 176.37p 185.19p 176.37p 176.37p 4272
02/06/2011 180.78p 183.43p 176.37p 176.37p 3033

*Close Price adjusted for both dividends and splits