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
12/08/2010 127.23p 147.57p 114.77p 131.17p 12351
11/08/2010 102.64p 143.63p 98.70p 127.23p 11648
10/08/2010 160.03p 160.03p 81.98p 102.64p 17454
09/08/2010 155.76p 157.40p 139.37p 155.76p 166
06/08/2010 155.76p 155.76p 147.57p 155.76p 1022
05/08/2010 155.76p 155.76p 143.63p 147.57p 652
04/08/2010 155.76p 163.96p 147.57p 155.76p 1830
03/08/2010 155.76p 159.86p 147.57p 155.76p 1841
02/08/2010 155.76p 155.76p 147.57p 155.76p 1499
30/07/2010 160.03p 160.03p 147.57p 155.76p 2787
29/07/2010 160.03p 163.96p 147.81p 160.03p 3478
28/07/2010 168.22p 168.22p 155.76p 160.03p 4793
27/07/2010 176.42p 176.42p 147.57p 168.22p 13349
26/07/2010 176.42p 178.39p 163.96p 176.42p 1430
23/07/2010 176.42p 185.28p 163.96p 176.42p 892
22/07/2010 176.42p 178.39p 163.96p 176.42p 1455
21/07/2010 176.42p 185.28p 163.96p 176.42p 4974
20/07/2010 176.42p 179.05p 163.96p 176.42p 2258
19/07/2010 184.62p 187.90p 163.96p 176.42p 2875
16/07/2010 184.62p 192.82p 173.80p 184.62p 915
15/07/2010 184.62p 192.82p 175.77p 184.62p 535
14/07/2010 184.62p 196.75p 182.33p 184.62p 1525
13/07/2010 176.42p 196.75p 175.44p 184.62p 1895
12/07/2010 176.42p 180.36p 172.16p 176.42p 0
09/07/2010 176.42p 183.64p 163.96p 176.42p 610
08/07/2010 176.42p 185.28p 168.22p 176.42p 76
07/07/2010 176.42p 176.42p 163.96p 176.42p 946
06/07/2010 176.42p 176.42p 168.22p 176.42p 284
05/07/2010 176.42p 180.36p 172.16p 176.42p 4
02/07/2010 176.42p 176.42p 168.22p 176.42p 561
01/07/2010 176.42p 176.42p 168.22p 176.42p 0
30/06/2010 176.42p 176.42p 168.22p 176.42p 0
29/06/2010 176.42p 186.26p 163.96p 180.36p 834
28/06/2010 180.36p 180.36p 168.22p 180.36p 234
25/06/2010 180.36p 186.92p 172.16p 180.36p 24
24/06/2010 180.36p 188.39p 163.96p 180.36p 1
23/06/2010 180.36p 188.56p 168.22p 180.36p 61
22/06/2010 180.36p 196.75p 168.22p 180.36p 2386
21/06/2010 163.96p 180.36p 163.96p 180.36p 4117
18/06/2010 163.96p 172.16p 160.03p 163.96p 0
17/06/2010 163.96p 172.16p 160.03p 163.96p 1891
16/06/2010 163.96p 170.52p 147.57p 163.96p 191
15/06/2010 160.03p 168.45p 147.57p 160.03p 295
14/06/2010 160.03p 168.45p 147.57p 160.03p 963
11/06/2010 160.03p 172.16p 160.03p 160.03p 0
10/06/2010 160.03p 172.16p 157.40p 160.03p 153
09/06/2010 160.03p 160.03p 147.57p 160.03p 117
08/06/2010 160.03p 172.16p 157.40p 160.03p 3649
07/06/2010 160.03p 172.16p 160.03p 160.03p 924
04/06/2010 160.03p 172.16p 160.03p 160.03p 1180
03/06/2010 160.03p 172.16p 155.76p 160.03p 563
02/06/2010 160.03p 160.03p 147.57p 160.03p 0
01/06/2010 160.03p 172.16p 160.03p 160.03p 4902
28/05/2010 160.03p 172.16p 160.03p 160.03p 641
27/05/2010 160.03p 172.16p 160.03p 160.03p 868
26/05/2010 160.03p 168.49p 147.57p 160.03p 1773
25/05/2010 168.22p 168.22p 147.57p 160.03p 229
24/05/2010 172.16p 180.36p 155.76p 172.16p 869
21/05/2010 176.42p 177.90p 155.76p 172.16p 3629
20/05/2010 180.36p 188.56p 176.42p 180.36p 2680
19/05/2010 180.36p 188.56p 176.42p 180.36p 3354
18/05/2010 188.56p 192.65p 180.36p 184.62p 1769
17/05/2010 188.56p 193.47p 172.16p 184.62p 3939
14/05/2010 188.56p 196.75p 182.00p 188.56p 1606
13/05/2010 188.56p 188.56p 180.36p 188.56p 0
12/05/2010 192.82p 192.82p 184.62p 192.82p 0
11/05/2010 192.82p 201.02p 192.82p 201.02p 0
10/05/2010 192.82p 192.82p 184.62p 192.82p 3116
07/05/2010 196.75p 196.75p 192.82p 192.82p 701
06/05/2010 201.02p 213.15p 180.36p 201.02p 2524
05/05/2010 196.75p 213.15p 196.75p 201.02p 3494
04/05/2010 196.75p 196.75p 188.56p 196.75p 0
30/04/2010 209.21p 229.55p 208.89p 213.15p 114
29/04/2010 209.21p 229.55p 209.21p 209.21p 463
28/04/2010 209.21p 229.55p 205.03p 209.21p 2529
27/04/2010 213.15p 221.35p 204.95p 213.15p 2135
26/04/2010 217.41p 229.55p 213.15p 213.15p 449
23/04/2010 217.41p 221.35p 204.95p 217.41p 577
22/04/2010 217.41p 221.35p 204.95p 217.41p 6967
21/04/2010 217.41p 237.74p 196.75p 217.41p 7305
20/04/2010 217.41p 221.35p 204.95p 217.41p 7781
19/04/2010 217.41p 221.35p 204.95p 217.41p 2348
16/04/2010 217.41p 221.35p 204.95p 217.41p 0
15/04/2010 217.41p 221.35p 204.95p 217.41p 3370
14/04/2010 217.41p 221.35p 204.95p 217.41p 1974
13/04/2010 217.41p 237.74p 217.41p 217.41p 552
12/04/2010 217.41p 237.74p 213.15p 217.41p 6625
09/04/2010 196.75p 237.74p 196.72p 217.41p 45569
08/04/2010 196.75p 206.59p 196.75p 196.75p 11000
07/04/2010 204.95p 221.35p 201.02p 204.95p 9101
06/04/2010 201.02p 213.15p 196.59p 204.95p 617
01/04/2010 201.02p 213.15p 196.59p 201.02p 4611
31/03/2010 201.02p 204.95p 193.47p 201.02p 2920
30/03/2010 201.02p 204.95p 196.59p 201.02p 234
29/03/2010 201.02p 204.95p 196.59p 201.02p 690
26/03/2010 201.02p 204.95p 189.21p 201.02p 1694
25/03/2010 209.21p 209.21p 190.20p 201.02p 666
24/03/2010 209.21p 209.21p 196.75p 209.21p 274
23/03/2010 209.21p 213.15p 196.75p 209.21p 554
22/03/2010 221.35p 221.35p 188.56p 209.21p 4402
19/03/2010 221.35p 221.35p 204.95p 221.35p 3118
18/03/2010 221.35p 221.35p 209.71p 221.35p 234
17/03/2010 221.35p 221.35p 213.15p 221.35p 912
16/03/2010 221.35p 221.35p 213.15p 221.35p 0
15/03/2010 221.35p 221.35p 196.75p 221.35p 12839
12/03/2010 229.55p 245.94p 223.32p 229.55p 2745
11/03/2010 229.55p 245.94p 224.63p 229.55p 1080
10/03/2010 229.55p 233.81p 221.35p 233.81p 933
09/03/2010 229.55p 254.14p 226.27p 229.55p 2040
08/03/2010 229.55p 245.94p 223.64p 229.55p 3178
05/03/2010 229.55p 233.81p 204.95p 229.55p 11909
04/03/2010 229.55p 235.55p 204.95p 229.55p 1775
03/03/2010 217.41p 228.46p 213.15p 225.61p 24527
02/03/2010 217.41p 229.55p 196.75p 217.41p 16389
01/03/2010 213.15p 227.82p 196.75p 217.41p 6806
26/02/2010 213.15p 213.81p 200.03p 213.15p 9524
25/02/2010 209.21p 228.76p 196.75p 213.15p 22263
24/02/2010 201.02p 213.15p 188.56p 201.02p 32524

*Close Price adjusted for both dividends and splits