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
30/05/2022 70.00p 71.60p 69.11p 70.00p 1226
27/05/2022 71.00p 72.00p 68.00p 70.00p 55189
26/05/2022 71.00p 73.88p 70.00p 71.00p 467
25/05/2022 72.00p 74.00p 70.00p 71.00p 40277
24/05/2022 72.00p 73.95p 70.88p 72.00p 203
23/05/2022 74.50p 76.75p 70.88p 72.00p 33170
20/05/2022 66.50p 76.00p 66.50p 72.50p 101421
19/05/2022 66.00p 68.00p 65.50p 66.50p 11246
18/05/2022 63.50p 67.00p 62.00p 66.00p 16100
17/05/2022 63.50p 63.50p 63.10p 63.50p 7278
16/05/2022 63.50p 63.50p 62.10p 63.50p 795
13/05/2022 63.50p 63.50p 62.06p 63.50p 589
12/05/2022 63.50p 63.50p 62.06p 63.50p 1294
11/05/2022 63.50p 63.50p 62.08p 63.50p 1598
10/05/2022 65.00p 65.00p 61.25p 63.50p 16625
09/05/2022 66.50p 66.50p 63.00p 65.00p 23751
06/05/2022 66.50p 66.50p 65.06p 66.50p 14723
05/05/2022 66.50p 67.22p 63.00p 66.50p 10729
04/05/2022 67.50p 68.00p 65.00p 66.50p 5920
03/05/2022 67.50p 67.50p 65.00p 67.50p 15486
02/05/2022 67.50p 69.00p 65.00p 67.50p 17121
29/04/2022 67.50p 69.00p 65.00p 67.50p 17121
28/04/2022 67.50p 68.95p 65.25p 67.50p 649
27/04/2022 67.50p 69.05p 65.25p 67.50p 623
26/04/2022 68.50p 70.00p 65.00p 68.50p 18236
25/04/2022 68.50p 69.85p 67.25p 68.50p 46670
22/04/2022 67.50p 71.25p 67.00p 68.50p 29640
21/04/2022 66.50p 69.00p 65.00p 67.00p 142392
20/04/2022 62.50p 67.00p 62.50p 66.50p 16114
19/04/2022 62.50p 62.50p 60.67p 62.50p 2542
18/04/2022 62.50p 63.44p 60.55p 62.50p 2466
15/04/2022 62.50p 63.44p 60.55p 62.50p 2466
14/04/2022 62.50p 63.44p 60.55p 62.50p 2466
13/04/2022 62.50p 63.50p 60.30p 62.50p 15327
12/04/2022 62.50p 62.80p 60.05p 62.50p 9276
11/04/2022 62.50p 63.44p 60.67p 63.00p 17525
08/04/2022 62.50p 64.70p 60.66p 62.50p 21002
07/04/2022 65.50p 67.50p 58.50p 62.50p 50928
06/04/2022 65.50p 65.50p 63.20p 65.00p 2642
05/04/2022 65.50p 67.00p 64.15p 67.00p 3636
04/04/2022 66.00p 67.00p 64.04p 65.50p 13104
01/04/2022 66.00p 68.00p 64.20p 66.00p 36823
31/03/2022 65.00p 66.00p 64.00p 66.00p 16302
30/03/2022 65.00p 66.00p 64.00p 66.00p 4194
29/03/2022 66.00p 66.00p 64.20p 66.00p 2876
28/03/2022 67.50p 70.00p 64.00p 66.00p 46274
25/03/2022 68.50p 68.66p 65.00p 67.50p 13730
24/03/2022 69.50p 70.00p 65.60p 68.50p 15414
23/03/2022 69.50p 69.50p 67.50p 69.50p 6668
22/03/2022 69.50p 70.98p 69.50p 69.50p 1430
21/03/2022 69.50p 71.00p 67.50p 69.50p 59
18/03/2022 69.50p 69.50p 69.50p 69.50p 0
17/03/2022 69.50p 71.68p 68.26p 69.50p 7323
16/03/2022 68.50p 72.00p 68.00p 69.50p 15169
15/03/2022 69.50p 70.00p 67.00p 68.50p 18003
14/03/2022 69.50p 69.50p 69.15p 69.50p 1158
11/03/2022 69.50p 69.50p 69.15p 69.50p 776
10/03/2022 69.50p 71.40p 69.15p 71.40p 15052
09/03/2022 69.50p 71.90p 69.00p 69.50p 3679
08/03/2022 63.50p 71.50p 63.50p 69.50p 27274
07/03/2022 62.00p 65.00p 61.20p 63.50p 48176
04/03/2022 64.00p 65.00p 60.50p 61.50p 26017
03/03/2022 66.50p 66.50p 64.00p 64.00p 21401
02/03/2022 67.50p 68.32p 65.00p 66.50p 34532
01/03/2022 67.50p 68.75p 66.05p 67.50p 12312
28/02/2022 69.50p 70.30p 66.00p 67.50p 30140
25/02/2022 69.50p 70.35p 68.26p 69.50p 5675
24/02/2022 68.50p 74.00p 67.00p 69.50p 14979
23/02/2022 69.50p 69.50p 65.45p 69.50p 4491
22/02/2022 69.50p 70.00p 65.00p 69.50p 10515
21/02/2022 70.50p 70.50p 67.10p 70.50p 13965
18/02/2022 70.50p 70.50p 67.10p 70.50p 14494
17/02/2022 70.50p 70.50p 67.07p 70.50p 21864
16/02/2022 70.50p 70.50p 67.00p 70.50p 2012
15/02/2022 72.00p 74.00p 67.00p 70.50p 7308
14/02/2022 72.50p 73.75p 70.00p 72.00p 5046
11/02/2022 72.50p 76.00p 70.00p 72.50p 11829
10/02/2022 71.00p 75.00p 70.00p 72.50p 32623
09/02/2022 74.00p 75.00p 65.35p 66.20p 109524
08/02/2022 74.00p 77.00p 72.75p 74.00p 7064
07/02/2022 74.00p 78.00p 72.35p 74.00p 21308
04/02/2022 74.00p 74.85p 72.15p 74.00p 4024
03/02/2022 74.00p 75.30p 72.00p 74.00p 8971
02/02/2022 74.00p 75.60p 73.51p 74.00p 27616
01/02/2022 74.00p 75.35p 72.60p 74.00p 11903
31/01/2022 74.00p 76.80p 71.85p 74.00p 20151
28/01/2022 74.00p 75.35p 70.00p 70.00p 47405
27/01/2022 74.00p 75.40p 70.08p 75.00p 16729
26/01/2022 74.00p 78.00p 74.00p 78.00p 16545
25/01/2022 80.00p 80.75p 72.00p 74.00p 69328
24/01/2022 84.00p 87.50p 80.00p 80.00p 64489
21/01/2022 82.00p 88.00p 78.00p 85.00p 162520
20/01/2022 77.50p 83.75p 76.66p 82.00p 44419
19/01/2022 80.00p 80.00p 75.50p 77.50p 55787
18/01/2022 78.00p 82.00p 76.00p 80.00p 83209
17/01/2022 75.00p 86.50p 73.55p 78.00p 186565
14/01/2022 71.50p 78.00p 68.00p 75.00p 248782
13/01/2022 67.50p 69.75p 67.50p 67.50p 5080
12/01/2022 66.50p 67.51p 65.75p 67.50p 25896
10/01/2022 70.50p 73.00p 65.00p 69.50p 39815
07/01/2022 72.00p 74.00p 67.00p 70.50p 42808
06/01/2022 72.00p 72.00p 70.00p 72.00p 1153
05/01/2022 72.00p 73.70p 70.00p 72.00p 22975
04/01/2022 72.00p 74.00p 68.55p 72.00p 12088
03/01/2022 72.50p 74.00p 70.00p 72.00p 76999
31/12/2021 72.50p 74.00p 70.00p 72.00p 76999
30/12/2021 72.50p 72.50p 71.00p 72.50p 24312
29/12/2021 73.50p 74.00p 70.00p 72.50p 99024
28/12/2021 68.50p 74.00p 68.50p 73.50p 44459
27/12/2021 68.50p 74.00p 68.50p 73.50p 44459
24/12/2021 68.50p 74.00p 68.50p 73.50p 44459
23/12/2021 68.00p 70.00p 67.00p 68.50p 72038
22/12/2021 63.00p 69.00p 63.00p 68.00p 137576
21/12/2021 62.50p 64.00p 61.32p 63.00p 8564
20/12/2021 62.50p 63.70p 61.15p 62.50p 2542
17/12/2021 61.50p 64.00p 61.15p 62.50p 32331
16/12/2021 59.50p 64.00p 59.00p 61.50p 24587
15/12/2021 59.50p 59.92p 59.00p 59.50p 18336
14/12/2021 61.00p 61.18p 58.00p 59.50p 78420
13/12/2021 62.50p 64.20p 57.00p 60.00p 138529
10/12/2021 59.50p 63.95p 59.20p 62.50p 47337
09/12/2021 59.00p 61.50p 57.25p 59.50p 84059
08/12/2021 59.00p 59.88p 58.00p 59.00p 1422
07/12/2021 58.00p 59.97p 56.50p 59.00p 70808
06/12/2021 56.00p 60.00p 55.25p 58.00p 128735
03/12/2021 62.50p 63.00p 55.50p 56.00p 210379
02/12/2021 62.50p 62.95p 62.50p 62.50p 6755
01/12/2021 62.50p 63.00p 62.50p 62.50p 13781
30/11/2021 63.00p 63.60p 62.00p 62.50p 4597
29/11/2021 66.00p 66.00p 62.00p 63.00p 81699
26/11/2021 67.00p 68.00p 64.00p 66.00p 13176
25/11/2021 67.00p 67.33p 66.00p 67.00p 26454
24/11/2021 67.00p 67.70p 65.80p 67.00p 4862
23/11/2021 70.50p 70.50p 65.15p 67.00p 55087
22/11/2021 70.50p 73.00p 68.00p 70.50p 5367
19/11/2021 71.00p 72.80p 68.00p 72.00p 15401
18/11/2021 71.00p 72.00p 69.00p 71.00p 11660
17/11/2021 71.00p 71.00p 69.00p 71.00p 14538
16/11/2021 72.00p 74.00p 69.00p 71.00p 29257
15/11/2021 72.00p 72.20p 70.20p 72.00p 7908
12/11/2021 72.00p 72.33p 70.20p 72.00p 1369
11/11/2021 72.00p 72.55p 70.10p 72.00p 4894
10/11/2021 72.00p 74.00p 70.00p 72.00p 25630
09/11/2021 67.50p 74.00p 67.00p 72.00p 64929
08/11/2021 67.50p 69.00p 65.13p 67.50p 15859
05/11/2021 67.50p 69.40p 65.10p 67.50p 6835
04/11/2021 65.00p 68.00p 62.55p 67.50p 75818
03/11/2021 66.00p 67.00p 63.00p 65.00p 93019
02/11/2021 71.00p 71.00p 65.02p 66.00p 112958
01/11/2021 70.50p 77.00p 69.00p 70.50p 145700
29/10/2021 72.00p 72.31p 69.00p 70.50p 64158
28/10/2021 73.50p 75.00p 70.20p 72.00p 39784
27/10/2021 75.00p 76.40p 72.00p 76.00p 44561
26/10/2021 75.50p 76.00p 74.00p 74.50p 28814
25/10/2021 76.50p 76.50p 73.12p 75.50p 43010
22/10/2021 76.50p 78.40p 75.03p 78.40p 14062
21/10/2021 77.50p 77.95p 75.00p 76.50p 23411
20/10/2021 76.00p 80.00p 75.00p 77.50p 35029
19/10/2021 81.00p 81.00p 75.00p 76.00p 118282
18/10/2021 84.00p 85.00p 80.00p 81.00p 36369
15/10/2021 84.00p 84.45p 81.00p 84.00p 26413
14/10/2021 85.50p 85.50p 83.00p 84.00p 28874
13/10/2021 85.50p 89.00p 83.10p 85.50p 105106
12/10/2021 85.00p 88.00p 83.00p 85.50p 8255
11/10/2021 86.50p 87.35p 83.00p 85.00p 29326
08/10/2021 82.50p 90.00p 80.00p 80.20p 81833
07/10/2021 80.00p 85.00p 79.00p 82.50p 40247
06/10/2021 81.50p 84.03p 75.00p 80.00p 94707
05/10/2021 82.50p 83.72p 80.00p 81.50p 63420
04/10/2021 87.00p 90.00p 80.00p 82.50p 44031
01/10/2021 86.00p 89.60p 83.11p 86.00p 28820
30/09/2021 86.00p 88.95p 82.40p 86.00p 50421
29/09/2021 83.00p 90.00p 80.00p 86.00p 136697
28/09/2021 86.00p 87.00p 80.01p 83.00p 40499
27/09/2021 76.00p 89.75p 74.08p 86.00p 141605
24/09/2021 76.00p 84.75p 76.00p 82.50p 108670
23/09/2021 73.50p 78.00p 72.00p 76.00p 25014
22/09/2021 73.50p 76.60p 72.05p 73.50p 25976
21/09/2021 73.50p 75.85p 71.60p 73.50p 32106
20/09/2021 77.50p 79.35p 70.84p 73.50p 52035
17/09/2021 72.50p 79.75p 70.00p 77.00p 73113
16/09/2021 72.50p 74.85p 72.50p 72.50p 4182
15/09/2021 72.50p 74.75p 72.50p 72.50p 10349
14/09/2021 72.50p 74.25p 71.00p 72.50p 25982
13/09/2021 71.50p 75.00p 70.00p 72.50p 105447
10/09/2021 68.50p 73.00p 67.00p 71.50p 84011
09/09/2021 68.00p 71.00p 66.00p 68.50p 49557
08/09/2021 68.00p 70.00p 67.00p 68.00p 43903
07/09/2021 68.00p 69.60p 67.00p 68.00p 6215
06/09/2021 68.00p 71.00p 66.00p 71.00p 31829
03/09/2021 66.50p 68.56p 66.50p 68.00p 42424
02/09/2021 67.50p 70.00p 65.00p 66.50p 53099
01/09/2021 69.00p 73.00p 65.25p 67.50p 177777
31/08/2021 64.50p 70.00p 64.25p 66.50p 99987
30/08/2021 62.50p 65.50p 62.00p 64.50p 10944
27/08/2021 62.50p 65.50p 62.00p 64.50p 10944
26/08/2021 63.00p 65.70p 60.00p 62.50p 13538
25/08/2021 66.50p 68.00p 61.00p 63.00p 28210
24/08/2021 66.00p 69.00p 64.00p 66.50p 39536
23/08/2021 66.00p 66.30p 62.00p 62.00p 8184

*Close Price adjusted for both dividends and splits