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
09/03/2023 40.00p 40.50p 39.00p 39.00p 56313
08/03/2023 40.00p 41.00p 39.00p 40.00p 81470
07/03/2023 40.00p 41.00p 39.00p 40.00p 29392
06/03/2023 40.00p 41.00p 39.00p 40.00p 30921
03/03/2023 40.25p 41.00p 39.00p 40.00p 85750
02/03/2023 40.25p 41.00p 40.00p 40.25p 14604
01/03/2023 40.25p 40.50p 40.00p 40.25p 8008
28/02/2023 40.50p 41.00p 40.00p 40.25p 79461
27/02/2023 41.50p 42.00p 41.00p 41.00p 72964
24/02/2023 41.75p 42.00p 41.05p 41.50p 32335
23/02/2023 41.75p 42.00p 41.50p 41.75p 7643
22/02/2023 41.75p 42.00p 41.50p 41.75p 20226
21/02/2023 41.50p 42.00p 41.10p 41.75p 159092
20/02/2023 41.25p 42.00p 41.00p 41.50p 112962
17/02/2023 41.50p 42.00p 40.70p 41.25p 245034
16/02/2023 42.50p 43.00p 40.00p 41.50p 538835
15/02/2023 43.50p 44.30p 41.00p 42.00p 150449
14/02/2023 43.50p 44.40p 42.07p 43.50p 522348
13/02/2023 43.00p 44.90p 42.00p 43.50p 476792
10/02/2023 42.50p 44.00p 39.00p 43.00p 2371809
09/02/2023 62.50p 67.60p 55.10p 58.00p 32139
08/02/2023 62.50p 65.00p 60.00p 62.50p 10214
07/02/2023 62.50p 65.00p 60.00p 60.00p 25719
06/02/2023 56.50p 65.00p 55.00p 60.00p 64518
03/02/2023 56.50p 58.00p 55.00p 56.50p 16717
02/02/2023 62.50p 65.00p 55.00p 56.50p 47533
01/02/2023 68.00p 70.00p 62.00p 62.00p 96828
31/01/2023 59.00p 73.50p 55.00p 66.00p 354091
30/01/2023 43.00p 65.00p 43.00p 60.00p 351771
27/01/2023 44.00p 45.00p 41.50p 43.00p 68677
26/01/2023 44.00p 45.00p 43.20p 44.00p 4482
25/01/2023 43.50p 45.00p 42.00p 44.00p 25542
24/01/2023 42.50p 45.20p 41.00p 43.50p 39577
23/01/2023 40.50p 44.40p 40.00p 43.00p 66900
20/01/2023 46.00p 47.00p 39.00p 40.50p 151884
19/01/2023 52.50p 55.00p 44.00p 46.00p 108982
18/01/2023 54.50p 55.99p 52.00p 54.50p 7736
17/01/2023 56.00p 56.21p 52.00p 54.50p 11763
16/01/2023 56.50p 56.77p 55.00p 56.00p 9281
13/01/2023 56.50p 58.00p 55.00p 56.50p 5008
12/01/2023 58.50p 60.00p 55.00p 56.50p 8117
11/01/2023 58.50p 59.00p 57.00p 58.50p 9045
10/01/2023 60.00p 62.00p 58.00p 58.50p 10648
09/01/2023 60.00p 62.00p 58.20p 60.00p 5176
06/01/2023 60.50p 62.00p 59.38p 60.00p 26490
05/01/2023 60.50p 62.00p 59.75p 60.50p 8850
04/01/2023 58.50p 62.00p 58.00p 60.00p 29412
03/01/2023 59.00p 61.00p 56.00p 60.00p 5497
30/12/2022 59.00p 59.80p 57.20p 59.00p 2510
29/12/2022 56.50p 60.00p 56.50p 59.00p 11227
28/12/2022 53.50p 58.00p 53.50p 56.50p 16390
23/12/2022 53.50p 55.00p 52.66p 53.50p 5975
22/12/2022 52.50p 55.00p 51.15p 51.20p 21572
21/12/2022 56.00p 56.00p 49.20p 52.50p 53713
20/12/2022 60.00p 61.10p 58.00p 59.00p 17997
19/12/2022 60.00p 61.35p 58.40p 60.00p 24724
16/12/2022 60.00p 62.00p 58.40p 60.00p 1580
15/12/2022 62.50p 62.50p 58.40p 60.00p 20776
14/12/2022 64.00p 64.00p 62.00p 62.50p 13639
13/12/2022 64.50p 64.50p 64.00p 64.00p 0
12/12/2022 64.50p 64.50p 63.00p 64.50p 93
09/12/2022 64.50p 64.50p 63.00p 64.50p 1639
08/12/2022 65.50p 65.50p 63.13p 64.50p 9468
07/12/2022 66.00p 66.90p 65.00p 65.50p 13844
06/12/2022 67.50p 67.50p 66.00p 66.00p 6096
05/12/2022 67.50p 70.00p 65.73p 67.50p 2986
02/12/2022 67.50p 70.00p 67.50p 67.50p 25
01/12/2022 67.50p 70.00p 66.36p 67.50p 30284
30/11/2022 67.50p 70.00p 65.00p 67.50p 4087
29/11/2022 67.50p 70.00p 65.00p 67.50p 9722
28/11/2022 67.50p 70.00p 65.65p 67.50p 6332
25/11/2022 67.50p 70.00p 65.61p 67.50p 2020
24/11/2022 67.50p 68.00p 65.00p 67.50p 6573
23/11/2022 67.50p 70.00p 65.00p 68.00p 10116
22/11/2022 68.50p 70.00p 66.05p 67.50p 1280
21/11/2022 67.50p 70.00p 67.00p 68.50p 14780
18/11/2022 67.50p 70.00p 66.05p 67.50p 98
17/11/2022 67.50p 70.00p 66.11p 67.50p 26111
16/11/2022 67.50p 68.35p 66.75p 67.50p 6547
15/11/2022 67.50p 70.00p 65.50p 67.50p 23221
14/11/2022 67.50p 70.00p 66.70p 67.50p 1762
11/11/2022 67.50p 70.00p 66.70p 67.50p 2963
10/11/2022 67.50p 68.66p 65.00p 67.50p 5149
09/11/2022 67.50p 70.00p 66.45p 67.50p 34075
08/11/2022 67.50p 69.00p 66.45p 67.50p 12416
07/11/2022 67.50p 70.00p 66.30p 67.50p 1597
04/11/2022 67.50p 70.00p 66.30p 67.50p 32503
03/11/2022 67.50p 69.40p 67.50p 67.50p 7198
02/11/2022 67.50p 68.90p 65.00p 67.50p 1922
01/11/2022 67.50p 69.50p 67.50p 67.50p 6257
31/10/2022 67.50p 70.00p 66.40p 67.50p 19017
28/10/2022 67.50p 68.95p 67.50p 67.50p 3055
27/10/2022 67.50p 70.00p 65.00p 69.00p 969
26/10/2022 67.50p 70.00p 66.25p 67.50p 3581
25/10/2022 65.50p 70.00p 65.00p 67.50p 8158
24/10/2022 63.50p 68.00p 63.00p 65.50p 8425
21/10/2022 63.50p 65.00p 63.33p 63.50p 2473
20/10/2022 63.50p 64.85p 62.00p 63.50p 19027
19/10/2022 63.00p 65.00p 63.00p 63.00p 2865
18/10/2022 63.00p 65.00p 61.08p 63.00p 315
17/10/2022 63.00p 63.90p 61.00p 63.00p 1562
14/10/2022 63.50p 66.00p 61.25p 63.00p 17605
13/10/2022 63.50p 64.66p 61.50p 63.50p 14423
12/10/2022 63.50p 66.00p 61.88p 63.50p 16857
11/10/2022 63.50p 63.50p 63.00p 63.50p 0
10/10/2022 63.50p 66.00p 61.88p 63.50p 1805
07/10/2022 63.50p 66.00p 61.88p 63.50p 26358
06/10/2022 62.00p 65.90p 61.66p 63.50p 31752
05/10/2022 62.00p 63.00p 61.50p 62.00p 11798
04/10/2022 62.00p 62.78p 61.00p 62.00p 3017
03/10/2022 62.00p 63.00p 61.00p 62.00p 41051
30/09/2022 62.00p 63.00p 62.00p 62.00p 239
29/09/2022 62.00p 63.00p 61.88p 62.00p 3982
28/09/2022 63.00p 65.00p 61.80p 62.00p 33520
27/09/2022 63.00p 65.00p 61.00p 63.00p 14158
26/09/2022 63.50p 65.00p 63.00p 63.00p 6964
23/09/2022 64.50p 64.50p 62.00p 63.50p 4257
22/09/2022 65.00p 67.00p 63.88p 64.50p 3156
21/09/2022 66.50p 67.70p 66.41p 66.50p 822
20/09/2022 67.50p 68.25p 65.00p 66.50p 11245
19/09/2022 68.00p 68.30p 66.26p 67.50p 27265
16/09/2022 68.00p 68.30p 66.25p 67.50p 27265
15/09/2022 68.50p 70.00p 66.62p 68.00p 18782
14/09/2022 68.50p 68.50p 67.00p 68.50p 1223
13/09/2022 68.50p 70.00p 67.15p 68.50p 4911
12/09/2022 63.50p 68.50p 63.20p 68.50p 49406
09/09/2022 62.00p 65.00p 61.00p 63.50p 20442
08/09/2022 63.00p 63.00p 61.20p 62.00p 22359
07/09/2022 63.00p 63.00p 62.10p 63.00p 13936
06/09/2022 66.00p 66.00p 60.00p 63.00p 92786
05/09/2022 66.00p 66.00p 65.00p 66.00p 27835
02/09/2022 66.00p 67.00p 65.00p 66.00p 12187
01/09/2022 66.00p 66.00p 65.04p 66.00p 4189
31/08/2022 66.50p 66.50p 65.00p 66.00p 3352
30/08/2022 67.50p 68.62p 65.00p 66.50p 17676
29/08/2022 67.50p 67.50p 65.50p 67.50p 250
26/08/2022 67.50p 67.50p 65.50p 67.50p 250
25/08/2022 67.50p 68.80p 64.71p 67.50p 17452
24/08/2022 70.50p 70.50p 65.00p 67.50p 11920
23/08/2022 70.50p 70.50p 68.10p 70.50p 747
22/08/2022 70.50p 70.50p 69.25p 70.50p 1677
19/08/2022 70.50p 70.50p 68.10p 70.50p 3016
18/08/2022 69.00p 70.50p 68.04p 70.50p 4330
17/08/2022 71.00p 71.00p 68.20p 69.00p 27281
16/08/2022 71.00p 71.00p 70.00p 71.00p 6794
15/08/2022 71.50p 72.00p 70.00p 71.00p 33225
12/08/2022 72.50p 73.30p 70.00p 71.50p 5968
11/08/2022 72.50p 75.00p 70.00p 72.50p 22089
10/08/2022 72.50p 75.00p 70.50p 72.50p 5410
09/08/2022 72.50p 75.00p 70.50p 72.50p 8539
08/08/2022 72.50p 72.50p 70.21p 72.50p 1293
05/08/2022 72.50p 72.75p 70.10p 72.50p 7405
04/08/2022 72.50p 72.99p 71.13p 72.50p 405
03/08/2022 72.50p 73.14p 70.10p 72.50p 28063
02/08/2022 72.50p 73.19p 70.00p 72.50p 12121
01/08/2022 75.00p 75.00p 70.00p 72.50p 10174
29/07/2022 72.50p 73.33p 70.55p 72.50p 3821
28/07/2022 72.50p 75.00p 72.50p 72.50p 5084
27/07/2022 72.50p 73.44p 70.55p 72.50p 3410
26/07/2022 73.00p 73.60p 70.40p 72.50p 14851
25/07/2022 73.00p 76.00p 70.40p 73.00p 6890
22/07/2022 74.00p 74.05p 70.25p 73.00p 20844
21/07/2022 74.00p 74.50p 73.00p 74.00p 30184
20/07/2022 74.00p 74.00p 73.04p 74.00p 3025
19/07/2022 72.50p 74.50p 70.20p 74.00p 10841
18/07/2022 73.50p 76.20p 72.00p 72.00p 13395
15/07/2022 76.00p 76.22p 75.00p 76.00p 2836
14/07/2022 76.00p 76.52p 75.00p 76.00p 4763
13/07/2022 77.50p 78.45p 75.00p 76.00p 41253
12/07/2022 77.50p 79.75p 75.00p 76.40p 13333
11/07/2022 75.00p 79.90p 75.00p 77.50p 14924
08/07/2022 72.50p 73.25p 70.00p 72.50p 11052
07/07/2022 72.50p 75.00p 70.05p 72.50p 32353
06/07/2022 72.50p 73.75p 71.91p 72.50p 15836
05/07/2022 72.50p 73.25p 70.00p 72.50p 7955
04/07/2022 72.50p 73.30p 71.00p 72.50p 3245
01/07/2022 72.50p 75.00p 70.00p 72.50p 21816
30/06/2022 76.00p 80.00p 70.00p 72.50p 46427
29/06/2022 76.00p 77.00p 72.80p 76.00p 13467
28/06/2022 72.50p 76.00p 70.00p 76.00p 14001
27/06/2022 76.50p 76.50p 71.00p 71.00p 24799
24/06/2022 79.00p 79.00p 70.00p 76.50p 5440
23/06/2022 80.00p 80.00p 78.00p 80.00p 34897
22/06/2022 81.50p 82.88p 78.00p 80.00p 4021
21/06/2022 83.50p 86.60p 81.82p 85.60p 4911
20/06/2022 80.50p 87.00p 80.00p 85.60p 69513
17/06/2022 79.50p 85.00p 76.00p 81.60p 73294
16/06/2022 77.50p 85.00p 76.00p 79.50p 64816
15/06/2022 76.50p 80.00p 76.40p 77.50p 95801
14/06/2022 69.50p 79.50p 68.30p 76.50p 144797
13/06/2022 70.50p 71.55p 68.25p 69.50p 8221
10/06/2022 72.50p 76.00p 69.25p 73.00p 46909
09/06/2022 73.50p 77.00p 70.50p 72.50p 79197
08/06/2022 68.50p 71.92p 68.00p 70.50p 36756
07/06/2022 70.00p 70.00p 67.60p 68.50p 41775
06/06/2022 70.00p 72.00p 68.20p 70.00p 11470
03/06/2022 70.00p 71.55p 69.50p 70.00p 11159
02/06/2022 70.00p 71.55p 69.50p 70.00p 11159
01/06/2022 70.00p 71.55p 69.50p 70.00p 11159
31/05/2022 70.00p 71.55p 69.15p 70.00p 15569

*Close Price adjusted for both dividends and splits