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
01/06/2011 180.78p 202.83p 179.90p 185.19p 10605
31/05/2011 180.78p 194.01p 174.17p 180.78p 2373
27/05/2011 180.78p 193.34p 167.55p 180.78p 2802
26/05/2011 171.96p 194.01p 169.32p 180.78p 6967
25/05/2011 176.37p 176.37p 171.96p 171.96p 3430
24/05/2011 180.78p 185.19p 176.37p 176.37p 7796
23/05/2011 180.78p 194.01p 177.08p 185.19p 10144
20/05/2011 176.37p 185.19p 176.37p 180.78p 717
19/05/2011 176.37p 185.19p 176.37p 176.37p 2274
18/05/2011 180.78p 194.01p 176.37p 176.37p 10578
17/05/2011 185.19p 192.25p 176.37p 180.78p 10050
16/05/2011 176.37p 194.01p 171.08p 185.19p 12290
13/05/2011 163.14p 194.01p 163.14p 180.78p 5655
12/05/2011 163.14p 167.55p 163.14p 163.14p 589
11/05/2011 163.14p 167.55p 163.14p 163.14p 6991
10/05/2011 167.55p 175.49p 160.50p 163.14p 8237
09/05/2011 167.55p 176.37p 162.26p 167.55p 639
06/05/2011 167.55p 176.37p 162.26p 167.55p 2392
05/05/2011 167.55p 176.37p 167.55p 167.55p 3066
04/05/2011 171.96p 176.37p 158.74p 163.14p 10428
03/05/2011 185.19p 185.19p 158.74p 171.96p 6539
28/04/2011 176.37p 194.01p 167.55p 185.19p 9041
27/04/2011 176.37p 176.37p 167.55p 176.37p 844
26/04/2011 176.37p 183.43p 167.55p 176.37p 3280
21/04/2011 176.37p 184.84p 176.37p 180.78p 8428
20/04/2011 176.37p 184.42p 167.55p 176.37p 4470
19/04/2011 176.37p 181.66p 176.37p 176.37p 2623
18/04/2011 185.19p 186.07p 149.92p 176.37p 8834
15/04/2011 185.19p 189.07p 176.37p 185.19p 4418
14/04/2011 185.19p 185.19p 167.55p 185.19p 8132
13/04/2011 180.78p 180.78p 176.37p 180.78p 19373
12/04/2011 189.60p 194.01p 176.37p 180.78p 19775
11/04/2011 198.42p 198.42p 176.37p 194.01p 5967
08/04/2011 198.42p 198.42p 187.91p 198.42p 1914
07/04/2011 198.42p 198.42p 194.01p 198.42p 575
06/04/2011 198.42p 198.42p 194.01p 198.42p 12956
05/04/2011 198.42p 198.42p 194.01p 198.42p 4537
04/04/2011 198.42p 202.83p 194.01p 198.42p 13333
01/04/2011 198.42p 199.30p 194.01p 198.42p 4107
31/03/2011 207.24p 207.24p 176.37p 198.42p 21251
30/03/2011 202.83p 211.65p 194.01p 207.24p 24030
29/03/2011 180.78p 220.40p 178.14p 198.42p 29152
28/03/2011 167.55p 185.19p 167.55p 180.78p 11308
25/03/2011 167.55p 176.37p 167.55p 167.55p 17223
24/03/2011 158.74p 167.55p 158.74p 167.55p 9025
23/03/2011 163.14p 163.32p 158.74p 158.74p 9354
22/03/2011 158.74p 167.55p 152.03p 163.14p 8805
21/03/2011 158.74p 167.38p 158.74p 158.74p 3623
18/03/2011 154.33p 158.74p 149.92p 158.74p 9521
17/03/2011 154.33p 158.74p 151.33p 158.74p 712
16/03/2011 167.55p 171.96p 149.92p 158.74p 8353
15/03/2011 180.78p 180.78p 158.74p 171.96p 1265
14/03/2011 180.78p 180.78p 176.37p 180.78p 461
11/03/2011 180.78p 180.78p 176.37p 180.78p 1086
10/03/2011 180.78p 180.78p 176.37p 180.78p 7635
09/03/2011 180.78p 185.19p 176.37p 180.78p 11935
08/03/2011 189.60p 180.78p 176.37p 180.78p 2376
07/03/2011 189.60p 189.60p 169.32p 189.60p 2005
04/03/2011 189.60p 189.60p 185.19p 189.60p 1681
03/03/2011 189.60p 189.60p 185.19p 189.60p 2566
02/03/2011 189.60p 194.01p 185.19p 189.60p 6394
01/03/2011 189.60p 189.78p 185.19p 189.60p 3034
28/02/2011 194.01p 196.66p 185.19p 189.60p 3758
25/02/2011 198.42p 197.54p 185.19p 194.01p 2159
24/02/2011 194.01p 201.07p 185.19p 198.42p 7357
23/02/2011 198.42p 203.71p 171.96p 194.01p 6270
22/02/2011 211.65p 201.07p 183.43p 198.42p 11693
21/02/2011 211.65p 211.65p 185.19p 211.65p 4497
18/02/2011 211.65p 211.65p 202.83p 211.65p 2285
17/02/2011 211.65p 211.65p 204.95p 211.65p 2600
16/02/2011 211.65p 220.40p 202.83p 211.65p 7407
15/02/2011 207.24p 219.94p 200.78p 211.65p 1396
14/02/2011 211.65p 217.82p 200.18p 202.83p 9002
11/02/2011 210.77p 213.41p 210.77p 211.65p 1555
10/02/2011 212.00p 218.70p 205.65p 211.65p 3996
09/02/2011 211.65p 229.28p 198.95p 220.47p 32475
08/02/2011 195.77p 226.64p 194.01p 207.41p 64565
07/02/2011 201.07p 202.74p 196.48p 198.60p 5634
04/02/2011 197.18p 202.83p 188.37p 194.01p 10595
03/02/2011 195.77p 197.18p 194.01p 194.01p 4954
02/02/2011 178.03p 188.01p 178.03p 185.19p 5849
01/02/2011 198.60p 198.60p 180.96p 185.19p 11109
31/01/2011 216.23p 216.23p 194.01p 198.60p 5815
28/01/2011 233.87p 233.87p 202.83p 216.23p 22870
27/01/2011 233.87p 238.10p 229.28p 233.87p 8722
26/01/2011 238.10p 246.92p 229.28p 229.28p 7052
25/01/2011 233.87p 246.92p 229.28p 238.10p 18358
24/01/2011 229.28p 253.10p 220.47p 233.87p 71147
21/01/2011 216.23p 255.74p 211.40p 233.87p 86247
20/01/2011 189.78p 244.28p 161.56p 207.41p 65668
19/01/2011 149.92p 194.01p 149.92p 185.19p 18851
18/01/2011 149.92p 157.68p 141.10p 149.92p 6952
17/01/2011 148.68p 149.92p 145.51p 149.92p 1701
14/01/2011 144.63p 149.92p 143.74p 149.92p 1417
13/01/2011 148.15p 149.92p 148.15p 149.92p 1417
12/01/2011 150.27p 150.27p 141.45p 149.92p 1078
11/01/2011 149.92p 156.97p 148.51p 149.92p 6102
10/01/2011 145.68p 158.74p 141.10p 145.68p 2287
07/01/2011 145.68p 156.27p 144.27p 145.68p 9146
06/01/2011 145.68p 158.74p 136.87p 145.68p 9750
05/01/2011 142.86p 149.92p 132.28p 142.86p 9711
04/01/2011 132.28p 149.92p 126.99p 142.86p 27287
31/12/2010 123.46p 141.10p 120.71p 132.28p 4955
30/12/2010 123.46p 132.28p 120.71p 123.46p 966
29/12/2010 123.46p 128.05p 119.93p 123.46p 283
24/12/2010 123.46p 131.40p 123.46p 123.46p 1743
23/12/2010 123.46p 128.05p 123.46p 123.46p 0
22/12/2010 123.46p 129.46p 117.11p 123.46p 5810
21/12/2010 123.46p 128.05p 116.76p 123.46p 1800
20/12/2010 119.23p 129.46p 114.91p 123.46p 2755
17/12/2010 119.23p 123.46p 114.64p 119.23p 1921
16/12/2010 119.23p 123.46p 114.64p 119.23p 3731
15/12/2010 119.23p 128.05p 118.17p 119.23p 34
14/12/2010 119.23p 123.46p 114.64p 119.23p 2126
13/12/2010 123.46p 123.46p 116.41p 119.23p 4740
10/12/2010 128.05p 128.05p 119.23p 128.05p 3987
09/12/2010 128.05p 128.05p 119.23p 123.46p 791
08/12/2010 128.05p 132.28p 123.46p 123.46p 547
07/12/2010 132.28p 132.28p 123.46p 132.28p 491
06/12/2010 132.28p 134.04p 114.64p 132.28p 29052
03/12/2010 136.87p 141.10p 123.46p 132.28p 924
02/12/2010 136.87p 136.87p 123.46p 136.87p 2384
01/12/2010 141.10p 145.68p 133.16p 141.10p 462
30/11/2010 149.92p 149.92p 132.28p 141.10p 3372
29/11/2010 149.92p 149.92p 141.10p 149.92p 2134
26/11/2010 163.32p 163.32p 141.10p 154.50p 6250
25/11/2010 163.32p 163.32p 145.68p 163.32p 3970
24/11/2010 163.32p 164.03p 149.92p 163.32p 13123
23/11/2010 163.32p 172.85p 149.92p 163.32p 17381
22/11/2010 145.68p 167.55p 140.22p 163.32p 14914
19/11/2010 136.87p 149.92p 136.87p 145.68p 2438
18/11/2010 136.87p 141.10p 123.46p 136.87p 7577
17/11/2010 136.87p 136.87p 123.46p 136.87p 3066
16/11/2010 136.87p 136.87p 123.46p 136.87p 3063
15/11/2010 132.28p 139.33p 123.46p 136.87p 15603
12/11/2010 132.28p 141.10p 123.46p 132.28p 11664
11/11/2010 132.28p 136.69p 123.46p 132.28p 997
10/11/2010 132.28p 137.22p 123.46p 132.28p 14197
09/11/2010 132.28p 141.10p 132.28p 132.28p 1347
08/11/2010 132.28p 138.98p 123.46p 132.28p 5054
05/11/2010 132.28p 138.98p 123.46p 132.28p 899
04/11/2010 132.28p 138.98p 123.46p 132.28p 4168
03/11/2010 132.28p 132.28p 123.46p 132.28p 2126
02/11/2010 132.28p 140.75p 123.46p 132.28p 1571
01/11/2010 128.05p 141.10p 119.93p 132.28p 9929
29/10/2010 128.05p 141.10p 123.46p 128.05p 20603
28/10/2010 128.05p 141.10p 123.46p 132.28p 27361
27/10/2010 110.41p 128.05p 110.41p 110.41p 0
26/10/2010 110.41p 123.46p 97.01p 110.41p 1417
25/10/2010 110.41p 123.46p 108.29p 110.41p 1351
22/10/2010 114.64p 123.46p 105.82p 114.64p 850
21/10/2010 128.05p 128.05p 105.82p 114.64p 2560
20/10/2010 128.05p 128.05p 123.46p 128.05p 0
19/10/2010 128.05p 132.28p 114.91p 128.05p 567
18/10/2010 132.28p 133.51p 123.46p 128.05p 2333
15/10/2010 132.28p 136.87p 123.46p 132.28p 473
14/10/2010 132.28p 136.87p 123.46p 132.28p 786
13/10/2010 132.28p 141.10p 132.28p 132.28p 709
12/10/2010 136.87p 141.10p 132.28p 136.87p 4798
11/10/2010 136.87p 141.10p 132.28p 136.87p 1715
08/10/2010 136.87p 137.57p 128.05p 136.87p 2617
07/10/2010 136.87p 136.87p 123.46p 136.87p 1489
06/10/2010 136.87p 141.10p 132.28p 136.87p 9250
05/10/2010 136.87p 141.10p 132.28p 136.87p 142
04/10/2010 132.28p 136.87p 123.46p 136.87p 2079
01/10/2010 136.87p 141.10p 132.28p 136.87p 352
30/09/2010 136.87p 138.45p 128.05p 136.87p 48
29/09/2010 136.87p 141.10p 132.28p 136.87p 4817
28/09/2010 132.28p 141.10p 125.22p 136.87p 12195
27/09/2010 132.28p 141.10p 129.81p 132.28p 1515
24/09/2010 132.28p 141.10p 119.23p 132.28p 10432
23/09/2010 123.46p 149.92p 107.59p 132.28p 5024
22/09/2010 110.41p 123.46p 109.35p 114.64p 6074
21/09/2010 94.44p 131.17p 94.44p 102.64p 5502
20/09/2010 94.44p 98.38p 90.18p 94.44p 1865
17/09/2010 94.44p 98.38p 90.18p 94.44p 6112
16/09/2010 90.18p 98.38p 90.18p 94.44p 1982
15/09/2010 90.18p 98.38p 90.18p 90.18p 963
14/09/2010 90.18p 98.38p 90.18p 90.18p 2287
13/09/2010 90.18p 98.38p 90.18p 90.18p 545
10/09/2010 94.44p 94.44p 84.71p 90.18p 915
09/09/2010 94.44p 98.38p 90.18p 94.44p 5634
08/09/2010 94.44p 98.38p 90.18p 94.44p 4528
07/09/2010 94.44p 102.64p 90.18p 94.44p 4131
06/09/2010 94.44p 102.64p 90.26p 94.44p 554
03/09/2010 94.44p 98.38p 90.18p 94.44p 1525
02/09/2010 94.44p 98.38p 90.18p 94.44p 1756
01/09/2010 94.44p 98.38p 90.18p 94.44p 52
31/08/2010 94.44p 96.74p 81.98p 94.44p 6174
27/08/2010 94.44p 96.74p 81.98p 94.44p 6601
26/08/2010 102.64p 102.64p 81.98p 94.44p 14437
25/08/2010 110.84p 110.84p 98.38p 106.57p 11471
24/08/2010 110.84p 122.97p 104.94p 110.84p 2292
23/08/2010 94.44p 122.97p 94.44p 110.84p 10116
20/08/2010 94.44p 106.57p 90.18p 94.44p 26487
19/08/2010 102.64p 108.21p 73.78p 94.44p 25001
18/08/2010 122.97p 139.37p 106.57p 122.97p 17677
17/08/2010 122.97p 139.37p 114.77p 122.97p 11740
16/08/2010 131.17p 131.17p 114.77p 122.97p 3497
13/08/2010 131.17p 143.63p 123.30p 131.17p 610

*Close Price adjusted for both dividends and splits