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
20/08/2021 66.00p 66.80p 64.25p 66.00p 22787
19/08/2021 66.00p 67.80p 64.00p 67.80p 7393
18/08/2021 66.50p 68.75p 64.00p 66.00p 16446
17/08/2021 66.50p 68.75p 64.26p 66.50p 13182
16/08/2021 66.50p 68.75p 64.21p 67.00p 48941
13/08/2021 66.50p 68.75p 64.25p 66.50p 24712
12/08/2021 64.50p 69.00p 63.05p 66.50p 35277
11/08/2021 63.50p 67.00p 61.00p 64.50p 56596
10/08/2021 63.50p 64.22p 61.25p 63.50p 3191
09/08/2021 63.50p 65.75p 61.00p 63.50p 19492
06/08/2021 63.00p 66.00p 61.00p 63.50p 23314
05/08/2021 62.50p 65.00p 60.50p 63.00p 16139
04/08/2021 62.50p 64.75p 60.50p 62.50p 7408
03/08/2021 62.50p 63.25p 60.00p 62.50p 14216
02/08/2021 62.50p 65.00p 60.00p 62.50p 51984
30/07/2021 61.00p 62.00p 60.56p 61.00p 12489
29/07/2021 61.00p 62.00p 60.25p 61.00p 36867
28/07/2021 61.00p 62.00p 60.75p 61.00p 79772
27/07/2021 60.00p 62.00p 60.00p 61.60p 77404
26/07/2021 60.00p 60.80p 57.78p 60.00p 19000
23/07/2021 60.50p 62.00p 57.00p 60.00p 25659
22/07/2021 59.00p 61.90p 58.20p 60.50p 70186
21/07/2021 59.00p 61.00p 57.56p 59.00p 6235
20/07/2021 59.50p 62.00p 57.50p 59.00p 59282
19/07/2021 61.50p 63.00p 57.75p 59.50p 51840
16/07/2021 62.50p 63.00p 60.08p 63.00p 40001
15/07/2021 61.00p 63.00p 61.00p 62.50p 62808
14/07/2021 61.00p 62.50p 60.00p 61.00p 76310
13/07/2021 56.00p 62.70p 55.00p 61.00p 211951
12/07/2021 56.00p 57.00p 55.12p 56.00p 9009
09/07/2021 55.00p 57.00p 54.60p 56.00p 14055
08/07/2021 55.00p 57.00p 54.20p 55.00p 72751
07/07/2021 55.00p 57.00p 53.00p 55.00p 9610
06/07/2021 56.00p 57.00p 53.00p 55.00p 8754
05/07/2021 54.00p 57.00p 51.00p 56.00p 67832
02/07/2021 53.50p 56.00p 52.00p 54.00p 17737
01/07/2021 55.00p 56.00p 52.00p 53.50p 36988
30/06/2021 55.00p 56.00p 54.00p 55.00p 7280
29/06/2021 56.00p 56.40p 53.00p 55.00p 29435
28/06/2021 56.00p 56.00p 55.04p 56.00p 8134
25/06/2021 56.00p 56.40p 55.04p 56.00p 17421
24/06/2021 56.00p 56.20p 54.37p 56.00p 12082
23/06/2021 60.00p 63.00p 56.00p 56.00p 26954
22/06/2021 60.00p 61.40p 58.00p 60.00p 10381
21/06/2021 60.50p 62.00p 58.00p 60.00p 24169
18/06/2021 57.50p 62.88p 57.00p 60.50p 159145
17/06/2021 57.50p 62.00p 56.56p 58.50p 85770
16/06/2021 57.50p 59.50p 56.50p 57.50p 87274
15/06/2021 57.50p 60.00p 56.50p 57.50p 139840
14/06/2021 57.50p 60.00p 56.62p 57.50p 21297
11/06/2021 57.50p 60.00p 55.10p 57.50p 97398
10/06/2021 57.50p 60.00p 55.00p 57.50p 49483
09/06/2021 57.50p 59.00p 55.55p 57.50p 21255
08/06/2021 57.50p 58.50p 56.62p 57.50p 37074
07/06/2021 57.50p 59.00p 55.00p 57.50p 62813
04/06/2021 57.50p 59.75p 56.00p 57.50p 28385
03/06/2021 59.00p 65.00p 55.00p 57.50p 34836
02/06/2021 59.00p 59.50p 58.00p 59.00p 74945
01/06/2021 59.00p 59.50p 58.00p 59.00p 127130
31/05/2021 56.50p 58.00p 55.00p 56.50p 37880
28/05/2021 56.50p 58.00p 55.00p 56.50p 37880
27/05/2021 54.00p 58.50p 54.00p 56.50p 97805
26/05/2021 51.50p 56.00p 51.50p 54.00p 35135
25/05/2021 52.50p 53.75p 51.25p 51.50p 12368
24/05/2021 52.50p 55.00p 52.50p 52.50p 356
21/05/2021 52.50p 55.00p 50.50p 52.50p 8263
20/05/2021 53.00p 55.00p 50.00p 52.50p 30909
19/05/2021 54.00p 56.00p 53.00p 53.00p 20711
18/05/2021 54.50p 56.00p 54.00p 54.00p 95736
17/05/2021 57.50p 60.00p 52.00p 54.50p 40077
14/05/2021 57.50p 58.75p 55.20p 57.50p 1787
13/05/2021 59.00p 59.44p 58.36p 57.50p 18199
12/05/2021 60.00p 60.00p 58.00p 59.00p 14875
11/05/2021 60.00p 61.00p 58.00p 60.00p 85766
10/05/2021 56.50p 62.00p 55.00p 60.00p 146531
07/05/2021 56.50p 57.33p 55.00p 56.50p 31936
06/05/2021 54.50p 57.50p 53.00p 56.50p 70123
05/05/2021 49.50p 56.20p 48.00p 54.50p 157359
04/05/2021 50.00p 52.20p 48.50p 49.50p 65464
03/05/2021 49.00p 52.00p 46.10p 49.50p 366496
30/04/2021 49.00p 52.00p 46.10p 49.50p 366496
29/04/2021 51.00p 51.70p 47.00p 49.00p 107880
28/04/2021 53.50p 55.00p 47.00p 51.00p 301836
27/04/2021 52.50p 59.00p 46.00p 55.00p 471819
26/04/2021 70.50p 71.50p 68.00p 70.50p 24834
23/04/2021 70.50p 71.00p 70.00p 70.00p 9137
22/04/2021 70.50p 71.00p 69.99p 70.50p 126481
21/04/2021 70.50p 71.00p 69.50p 70.50p 50884
20/04/2021 70.50p 71.00p 70.00p 70.50p 171702
19/04/2021 70.50p 71.00p 70.05p 70.50p 123975
16/04/2021 70.50p 71.00p 70.00p 70.50p 98450
15/04/2021 70.00p 71.00p 69.30p 70.50p 97603
14/04/2021 70.00p 73.60p 69.30p 70.00p 29146
13/04/2021 70.00p 71.00p 69.30p 70.00p 40255
12/04/2021 70.00p 71.00p 69.05p 70.00p 46747
09/04/2021 70.00p 72.00p 70.00p 70.00p 41708
08/04/2021 71.00p 72.00p 68.50p 70.00p 58196
07/04/2021 72.50p 73.00p 70.00p 72.00p 55199
06/04/2021 72.50p 73.00p 71.00p 73.00p 90463
05/04/2021 71.50p 74.00p 71.00p 74.00p 124516
02/04/2021 71.50p 74.00p 71.00p 74.00p 124516
01/04/2021 71.50p 74.00p 71.00p 74.00p 124516
31/03/2021 77.50p 77.50p 70.00p 71.50p 196050
30/03/2021 92.50p 95.00p 88.00p 90.00p 17086
29/03/2021 88.50p 94.88p 87.40p 92.50p 19575
26/03/2021 88.50p 90.70p 87.25p 90.00p 47317
25/03/2021 91.00p 92.00p 86.00p 88.50p 24076
24/03/2021 93.50p 95.00p 90.00p 92.00p 34570
23/03/2021 93.50p 94.92p 92.00p 93.50p 16581
22/03/2021 92.50p 95.00p 87.50p 93.50p 21093
19/03/2021 94.00p 95.00p 90.00p 92.50p 38904
18/03/2021 94.00p 94.95p 92.25p 94.00p 12655
17/03/2021 90.50p 95.00p 90.00p 94.00p 20391
16/03/2021 90.00p 92.00p 89.00p 90.50p 74410
15/03/2021 89.00p 92.00p 88.00p 90.00p 35931
12/03/2021 90.00p 91.23p 88.10p 90.00p 26292
11/03/2021 87.50p 92.00p 86.25p 92.00p 41817
10/03/2021 88.50p 93.00p 85.00p 86.00p 97824
09/03/2021 73.50p 89.90p 72.95p 85.50p 165590
08/03/2021 69.00p 75.00p 68.95p 73.50p 54775
05/03/2021 68.50p 70.00p 67.00p 69.00p 13113
04/03/2021 69.50p 72.00p 67.00p 68.50p 23894
03/03/2021 67.50p 72.00p 65.00p 69.50p 21432
02/03/2021 70.00p 72.00p 65.50p 67.50p 35514
01/03/2021 69.50p 72.00p 67.00p 72.00p 27799
26/02/2021 64.00p 72.00p 63.00p 70.00p 112952
25/02/2021 73.50p 74.00p 72.00p 73.00p 24269
24/02/2021 73.50p 73.50p 72.99p 73.50p 8840
23/02/2021 75.00p 76.00p 72.00p 73.50p 17311
22/02/2021 75.00p 75.30p 73.60p 75.00p 37436
19/02/2021 73.50p 76.00p 73.00p 75.00p 42928
18/02/2021 78.50p 79.00p 73.00p 73.50p 87220
17/02/2021 80.50p 81.00p 78.00p 78.50p 16225
16/02/2021 81.00p 81.00p 80.00p 80.50p 17648
15/02/2021 81.00p 81.20p 80.10p 81.00p 16768
12/02/2021 81.00p 81.35p 80.10p 81.00p 20490
11/02/2021 83.50p 85.00p 80.00p 81.00p 57055
10/02/2021 85.50p 87.00p 82.00p 83.50p 9708
09/02/2021 85.00p 87.00p 83.00p 85.50p 46885
08/02/2021 83.00p 87.00p 82.00p 85.00p 26648
05/02/2021 81.00p 85.50p 80.00p 83.00p 39174
04/02/2021 81.00p 84.00p 78.00p 81.00p 32519
03/02/2021 82.50p 83.00p 80.00p 80.00p 35086
02/02/2021 85.00p 85.00p 81.00p 82.50p 46490
01/02/2021 85.00p 87.00p 82.50p 87.00p 38157
29/01/2021 89.00p 93.00p 78.70p 85.00p 147473
28/01/2021 92.50p 92.62p 91.40p 92.50p 31276
27/01/2021 95.00p 97.00p 92.00p 92.50p 41645
26/01/2021 96.00p 97.00p 93.00p 95.00p 35785
25/01/2021 95.50p 97.00p 93.00p 96.00p 47980
22/01/2021 96.00p 97.00p 94.00p 95.50p 18809
21/01/2021 96.50p 97.00p 95.00p 96.00p 15733
20/01/2021 98.50p 99.00p 96.00p 96.50p 21851
19/01/2021 96.50p 100.00p 95.00p 98.50p 43029
18/01/2021 98.50p 100.00p 94.00p 96.50p 29087
15/01/2021 98.00p 100.00p 96.97p 98.50p 33075
14/01/2021 99.00p 100.00p 97.00p 97.50p 15103
13/01/2021 99.00p 99.50p 98.10p 99.00p 15639
12/01/2021 99.00p 99.50p 98.00p 99.00p 10406
11/01/2021 98.00p 99.00p 96.10p 99.00p 29134
08/01/2021 98.50p 100.00p 93.60p 98.00p 47305
07/01/2021 98.00p 98.50p 95.50p 98.50p 32685
06/01/2021 98.00p 98.36p 96.50p 98.00p 60251
05/01/2021 98.00p 98.40p 97.10p 98.00p 14621
04/01/2021 98.50p 99.00p 95.20p 98.00p 36001
01/01/2021 99.00p 103.00p 98.00p 98.50p 20828
31/12/2020 99.00p 103.00p 98.00p 98.50p 20828
30/12/2020 100.00p 100.00p 98.00p 99.00p 31617
29/12/2020 101.00p 103.00p 98.00p 100.00p 15640
28/12/2020 101.50p 102.00p 100.00p 101.00p 13106
25/12/2020 101.50p 102.00p 100.00p 101.00p 13106
24/12/2020 101.50p 102.00p 100.00p 101.00p 13106
23/12/2020 102.50p 102.50p 102.00p 102.50p 10242
22/12/2020 103.50p 103.50p 102.00p 102.50p 13329
21/12/2020 103.00p 105.00p 101.08p 103.50p 27130
18/12/2020 103.00p 103.00p 101.20p 103.00p 10598
17/12/2020 102.00p 103.00p 100.50p 103.00p 22359
16/12/2020 101.00p 105.00p 95.00p 102.00p 54587
15/12/2020 101.00p 107.00p 100.00p 101.00p 17983
14/12/2020 108.00p 110.00p 100.00p 101.00p 101454
11/12/2020 111.50p 111.78p 106.00p 108.00p 12858
10/12/2020 113.50p 119.00p 110.00p 111.50p 15204
09/12/2020 113.50p 114.70p 112.00p 113.50p 25658
08/12/2020 113.50p 115.00p 112.65p 113.50p 19695
07/12/2020 112.00p 115.00p 110.10p 113.50p 41665
04/12/2020 112.00p 113.20p 110.00p 112.00p 33685
03/12/2020 107.50p 114.00p 105.00p 114.00p 96038
02/12/2020 115.00p 116.12p 108.00p 111.00p 104302
01/12/2020 122.50p 127.00p 113.71p 115.00p 90261
30/11/2020 119.50p 125.00p 118.00p 118.50p 66093
27/11/2020 112.50p 120.00p 112.50p 119.50p 26127
26/11/2020 114.00p 118.00p 112.50p 114.00p 21444
25/11/2020 117.50p 118.11p 110.00p 114.00p 22559
24/11/2020 118.50p 119.00p 112.19p 117.50p 50068
23/11/2020 117.00p 120.00p 117.00p 118.50p 58430
20/11/2020 116.50p 118.00p 115.20p 117.00p 29892
19/11/2020 116.50p 118.00p 115.25p 116.50p 5308
18/11/2020 116.00p 118.00p 114.60p 116.50p 49224
17/11/2020 116.00p 121.00p 113.00p 116.00p 43184
16/11/2020 116.50p 119.00p 113.20p 116.00p 67499

*Close Price adjusted for both dividends and splits