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
13/11/2020 117.50p 117.90p 115.00p 116.50p 40543
12/11/2020 116.00p 118.75p 115.10p 117.50p 38729
10/11/2020 118.50p 119.10p 117.00p 118.50p 28662
09/11/2020 121.50p 124.00p 115.00p 117.00p 50808
06/11/2020 119.00p 122.00p 119.00p 122.00p 25834
05/11/2020 116.00p 120.00p 115.50p 119.00p 49771
04/11/2020 115.50p 116.85p 114.00p 115.50p 38190
03/11/2020 116.00p 116.00p 114.00p 115.50p 27748
02/11/2020 116.00p 116.00p 114.00p 116.00p 28813
30/10/2020 115.50p 120.00p 113.80p 116.00p 72673
29/10/2020 118.50p 122.00p 112.60p 115.50p 61848
28/10/2020 123.50p 123.50p 115.00p 120.00p 138272
27/10/2020 124.00p 126.00p 123.10p 123.50p 103877
26/10/2020 118.50p 126.00p 117.60p 125.00p 269510
23/10/2020 118.50p 122.00p 117.48p 118.50p 23432
22/10/2020 120.00p 120.00p 116.00p 120.00p 207346
21/10/2020 117.00p 121.80p 116.00p 120.00p 52841
20/10/2020 120.50p 120.50p 116.00p 118.00p 57061
19/10/2020 118.50p 121.35p 118.15p 120.00p 55215
16/10/2020 118.00p 120.00p 117.20p 118.50p 42755
15/10/2020 117.50p 120.00p 115.00p 118.00p 36306
14/10/2020 117.50p 117.94p 115.00p 115.00p 17172
13/10/2020 119.50p 119.50p 115.00p 117.50p 43888
12/10/2020 127.50p 127.50p 114.00p 119.00p 302102
09/10/2020 152.50p 153.74p 150.00p 151.00p 15590
08/10/2020 158.50p 170.00p 148.00p 152.50p 34406
07/10/2020 154.00p 160.00p 151.96p 158.50p 16328
06/10/2020 150.00p 157.00p 148.00p 154.00p 23340
05/10/2020 150.00p 152.00p 148.30p 150.00p 8707
02/10/2020 153.00p 153.00p 148.15p 150.00p 7956
01/10/2020 153.00p 154.80p 151.00p 153.00p 15708
30/09/2020 155.50p 157.50p 143.00p 153.00p 74836
29/09/2020 130.50p 161.75p 130.50p 155.50p 105202
28/09/2020 116.50p 135.00p 116.50p 130.50p 57634
25/09/2020 116.50p 117.70p 111.75p 113.00p 17514
24/09/2020 116.50p 118.00p 116.00p 116.50p 10506
23/09/2020 113.00p 117.50p 113.00p 116.50p 8443
22/09/2020 118.00p 119.80p 112.00p 113.00p 18895
21/09/2020 122.50p 125.00p 116.20p 118.00p 33411
18/09/2020 122.50p 125.00p 120.70p 122.50p 16928
17/09/2020 122.50p 125.00p 121.00p 122.50p 10648
16/09/2020 117.50p 124.50p 116.75p 122.50p 23984
15/09/2020 117.50p 119.40p 115.55p 117.50p 6741
14/09/2020 117.50p 119.40p 115.50p 117.50p 11900
11/09/2020 120.00p 122.40p 115.50p 117.50p 27843
10/09/2020 112.50p 125.00p 112.50p 122.00p 65684
09/09/2020 104.50p 114.95p 102.00p 112.50p 51706
08/09/2020 103.50p 107.00p 102.30p 104.50p 17534
07/09/2020 96.00p 105.00p 96.00p 103.50p 37472
04/09/2020 92.00p 100.00p 92.00p 96.00p 57233
03/09/2020 91.50p 91.75p 89.30p 91.50p 9097
02/09/2020 91.50p 91.75p 91.50p 91.50p 579
01/09/2020 92.00p 92.60p 90.20p 92.00p 8655
31/08/2020 92.00p 92.80p 90.20p 92.00p 6039
28/08/2020 92.00p 92.80p 90.20p 92.00p 6039
27/08/2020 92.00p 92.80p 90.00p 92.00p 9287
26/08/2020 92.00p 93.80p 90.00p 92.00p 8018
25/08/2020 95.50p 97.75p 90.30p 92.00p 3993
24/08/2020 95.50p 95.50p 94.30p 95.50p 3245
21/08/2020 95.00p 99.80p 94.04p 95.50p 14534
20/08/2020 90.50p 98.00p 90.15p 95.00p 25985
19/08/2020 90.50p 93.00p 88.00p 90.50p 23732
18/08/2020 88.00p 91.00p 86.55p 90.50p 8349
17/08/2020 92.50p 92.50p 81.20p 88.00p 33622
14/08/2020 92.50p 92.50p 90.50p 92.50p 5335
13/08/2020 92.50p 92.50p 88.00p 92.50p 27558
12/08/2020 92.50p 94.50p 90.50p 92.50p 7687
11/08/2020 95.50p 97.80p 90.30p 92.50p 50728
10/08/2020 95.50p 98.00p 93.40p 95.50p 6965
07/08/2020 97.50p 98.90p 93.60p 95.50p 7272
06/08/2020 97.50p 98.90p 95.50p 97.50p 6376
05/08/2020 91.50p 99.00p 91.50p 97.50p 27864
04/08/2020 94.00p 94.00p 90.00p 91.50p 20142
03/08/2020 95.00p 95.00p 92.00p 94.00p 9278
31/07/2020 95.00p 97.00p 94.60p 95.00p 2406
30/07/2020 94.50p 96.90p 93.90p 95.00p 1673
29/07/2020 96.50p 97.00p 93.20p 95.00p 34979
28/07/2020 99.00p 100.00p 95.00p 96.50p 19562
27/07/2020 93.50p 102.25p 92.55p 99.00p 73298
24/07/2020 93.50p 97.00p 92.30p 94.00p 25253
23/07/2020 89.50p 94.00p 89.50p 93.50p 18946
22/07/2020 88.50p 92.00p 88.30p 89.50p 26129
21/07/2020 83.50p 90.00p 82.00p 88.50p 46895
20/07/2020 82.50p 83.00p 82.00p 82.50p 10575
17/07/2020 82.50p 83.00p 82.00p 82.50p 5525
16/07/2020 82.00p 82.94p 82.00p 82.50p 14007
15/07/2020 80.50p 82.55p 79.20p 82.00p 19802
14/07/2020 86.50p 86.50p 80.50p 80.50p 25787
13/07/2020 82.50p 92.00p 82.50p 86.50p 55730
10/07/2020 74.00p 85.00p 74.00p 82.50p 38267
09/07/2020 71.50p 75.00p 70.00p 74.00p 17704
08/07/2020 71.50p 73.00p 71.50p 71.50p 15712
07/07/2020 72.50p 75.00p 71.00p 72.50p 20628
06/07/2020 72.50p 74.70p 71.00p 72.50p 6260
03/07/2020 72.50p 74.00p 71.00p 72.50p 15492
02/07/2020 71.00p 74.80p 70.00p 70.00p 29390
01/07/2020 71.00p 72.00p 70.10p 71.00p 13982
30/06/2020 69.50p 71.80p 69.50p 71.00p 3932
29/06/2020 68.50p 71.50p 68.50p 69.50p 9312
26/06/2020 69.50p 71.50p 68.25p 68.50p 3829
25/06/2020 71.00p 71.80p 68.00p 69.50p 16951
24/06/2020 69.50p 72.00p 68.75p 71.00p 8243
23/06/2020 68.50p 72.00p 68.20p 69.50p 2640
22/06/2020 71.00p 71.50p 67.55p 68.50p 29168
19/06/2020 73.50p 73.50p 70.00p 71.00p 22308
18/06/2020 69.00p 74.70p 68.72p 73.50p 47728
17/06/2020 65.50p 69.95p 62.00p 69.00p 59953
16/06/2020 57.50p 67.85p 57.50p 58.50p 44967
15/06/2020 57.50p 59.90p 56.25p 57.50p 2294
12/06/2020 58.50p 61.90p 55.00p 57.50p 9628
11/06/2020 58.50p 59.80p 57.00p 58.50p 2098
10/06/2020 58.50p 59.97p 57.00p 58.50p 16223
09/06/2020 58.50p 58.50p 57.15p 58.50p 9979
08/06/2020 59.00p 59.45p 56.00p 58.50p 5692
05/06/2020 59.00p 59.96p 58.50p 59.00p 1725
04/06/2020 59.00p 59.96p 59.00p 59.00p 420
03/06/2020 59.00p 59.90p 58.44p 59.00p 9551
02/06/2020 58.50p 59.94p 58.44p 59.00p 3319
01/06/2020 57.50p 60.00p 57.50p 58.50p 20854
29/05/2020 57.50p 59.25p 57.50p 57.50p 9097
28/05/2020 56.50p 57.97p 55.54p 57.50p 16948
27/05/2020 57.50p 60.00p 55.60p 56.50p 13473
26/05/2020 57.50p 57.50p 55.60p 57.50p 12491
25/05/2020 57.50p 57.50p 57.50p 57.50p 0
22/05/2020 57.50p 57.50p 57.50p 57.50p 0
21/05/2020 57.50p 58.90p 55.50p 57.50p 1877
20/05/2020 56.50p 59.00p 55.40p 57.50p 5184
19/05/2020 56.50p 58.00p 56.50p 56.50p 4741
18/05/2020 54.50p 57.00p 54.50p 56.50p 10670
15/05/2020 53.50p 54.97p 53.50p 54.50p 3000
14/05/2020 53.50p 54.97p 53.05p 53.50p 10967
13/05/2020 53.50p 55.00p 52.30p 53.50p 10624
12/05/2020 57.50p 57.50p 52.00p 53.50p 40456
11/05/2020 57.50p 59.90p 55.00p 57.50p 5762
08/05/2020 57.50p 60.00p 55.00p 57.50p 149359
07/05/2020 57.50p 60.00p 55.00p 57.50p 149359
06/05/2020 57.50p 59.90p 55.00p 57.50p 74526
05/05/2020 53.50p 59.50p 53.50p 57.50p 33010
04/05/2020 50.50p 55.00p 50.50p 53.50p 15594
01/05/2020 49.00p 51.00p 48.00p 50.50p 95499
30/04/2020 49.00p 49.96p 49.00p 49.00p 16285
29/04/2020 48.50p 49.80p 48.00p 49.00p 17299
28/04/2020 48.50p 48.50p 47.00p 48.50p 36847
27/04/2020 48.50p 50.00p 47.60p 48.50p 3549
24/04/2020 48.50p 48.50p 47.00p 48.50p 18185
23/04/2020 49.00p 49.00p 46.00p 48.50p 22781
22/04/2020 50.50p 50.50p 48.65p 49.00p 12656
21/04/2020 52.00p 52.00p 50.00p 50.50p 6500
20/04/2020 52.00p 52.00p 50.08p 52.00p 4309
17/04/2020 52.00p 52.00p 51.00p 52.00p 1452
16/04/2020 52.00p 52.25p 51.00p 52.00p 2490
15/04/2020 51.00p 52.00p 51.00p 52.00p 9015
14/04/2020 50.00p 52.00p 49.90p 51.00p 114169
13/04/2020 50.00p 52.00p 50.00p 50.00p 55232
10/04/2020 50.00p 52.00p 50.00p 50.00p 55232
09/04/2020 50.00p 52.00p 50.00p 50.00p 55232
08/04/2020 49.00p 50.00p 49.00p 50.00p 17437
07/04/2020 46.50p 49.90p 46.50p 49.00p 132300
06/04/2020 42.50p 48.00p 42.50p 46.50p 26738
03/04/2020 42.00p 43.00p 41.90p 42.50p 3725
02/04/2020 42.50p 42.50p 40.00p 42.00p 27987
01/04/2020 45.50p 48.00p 39.60p 42.50p 44922
31/03/2020 48.50p 48.50p 45.00p 45.50p 18632
30/03/2020 48.50p 48.50p 47.00p 48.50p 2270
27/03/2020 48.50p 50.00p 47.05p 48.50p 5408
26/03/2020 52.00p 53.12p 52.00p 52.00p 564
25/03/2020 52.00p 53.40p 50.00p 52.00p 14605
24/03/2020 50.50p 52.75p 50.50p 52.00p 7879
23/03/2020 49.50p 50.50p 48.20p 50.50p 7260
20/03/2020 51.50p 53.60p 50.15p 52.00p 8417
19/03/2020 49.00p 51.70p 48.50p 51.50p 22450
18/03/2020 49.00p 49.48p 49.00p 49.00p 5107
17/03/2020 50.00p 52.00p 48.00p 49.50p 21448
16/03/2020 52.50p 52.50p 48.32p 50.00p 11813
13/03/2020 52.50p 54.70p 50.00p 52.50p 45740
12/03/2020 57.50p 57.50p 50.00p 52.50p 18094
11/03/2020 57.50p 57.50p 56.20p 57.50p 6771
10/03/2020 54.00p 57.50p 54.00p 57.50p 12611
09/03/2020 58.50p 58.88p 53.10p 54.00p 51200
06/03/2020 59.50p 60.00p 57.00p 58.50p 33217
05/03/2020 62.00p 62.00p 59.50p 59.50p 1210
04/03/2020 60.00p 62.00p 57.00p 62.00p 48224
03/03/2020 58.50p 60.00p 57.30p 60.00p 12696
02/03/2020 56.50p 59.90p 55.15p 58.50p 29751
28/02/2020 62.50p 62.50p 53.50p 56.50p 70292
27/02/2020 65.50p 66.00p 62.00p 62.50p 17851
26/02/2020 65.00p 66.00p 63.00p 65.50p 42287
25/02/2020 65.00p 67.00p 63.40p 65.00p 2701
24/02/2020 63.50p 67.00p 62.75p 65.00p 20929
21/02/2020 63.00p 65.00p 62.50p 63.50p 8372
20/02/2020 63.00p 65.00p 63.00p 63.00p 600
19/02/2020 63.00p 65.00p 62.00p 63.00p 1915
18/02/2020 63.00p 64.80p 61.80p 63.00p 2226
17/02/2020 63.00p 65.00p 61.40p 63.00p 4052
14/02/2020 62.00p 63.99p 62.00p 63.00p 4624
13/02/2020 62.00p 64.00p 60.60p 62.00p 2531
12/02/2020 62.00p 63.00p 60.48p 62.00p 8337
11/02/2020 63.50p 63.80p 60.22p 62.00p 13628
10/02/2020 61.00p 64.00p 60.20p 63.50p 14646
07/02/2020 59.50p 62.00p 59.10p 61.00p 12898

*Close Price adjusted for both dividends and splits