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
06/02/2020 59.00p 60.00p 58.50p 59.50p 19314
05/02/2020 58.50p 59.40p 57.25p 59.00p 18701
04/02/2020 61.50p 61.50p 57.50p 58.50p 40568
03/02/2020 62.50p 64.50p 60.00p 61.50p 49435
31/01/2020 62.50p 62.90p 62.25p 62.50p 4940
30/01/2020 62.50p 62.50p 62.50p 62.50p 0
29/01/2020 64.00p 65.00p 62.00p 62.50p 34384
28/01/2020 68.50p 68.50p 63.20p 64.00p 45443
27/01/2020 68.50p 68.70p 67.38p 68.50p 1012
24/01/2020 68.00p 68.90p 68.00p 68.50p 10763
23/01/2020 67.00p 68.90p 66.38p 68.00p 4531
22/01/2020 67.00p 67.90p 66.25p 67.00p 16572
21/01/2020 69.00p 69.00p 66.30p 67.00p 23706
20/01/2020 68.50p 69.50p 67.38p 69.00p 12599
17/01/2020 72.50p 72.50p 65.00p 68.50p 49266
16/01/2020 73.50p 73.50p 70.12p 72.50p 9589
15/01/2020 70.00p 73.50p 70.00p 73.50p 7078
14/01/2020 70.00p 71.70p 70.00p 70.00p 11589
13/01/2020 73.00p 73.00p 68.00p 70.00p 17625
10/01/2020 74.00p 74.70p 71.20p 73.00p 7306
09/01/2020 76.50p 77.00p 73.10p 74.00p 41173
08/01/2020 77.50p 79.25p 74.50p 76.50p 10427
07/01/2020 78.50p 79.50p 75.90p 77.50p 21805
06/01/2020 75.50p 83.00p 75.50p 78.50p 23003
03/01/2020 69.00p 78.50p 69.00p 75.50p 25469
02/01/2020 68.50p 70.00p 67.75p 69.00p 5109
01/01/2020 68.00p 70.00p 67.75p 68.50p 3448
31/12/2019 68.00p 70.00p 67.75p 68.50p 3448
30/12/2019 67.50p 70.00p 65.25p 68.00p 6423
27/12/2019 63.50p 67.50p 62.00p 67.50p 9797
26/12/2019 63.50p 65.75p 61.60p 63.50p 3865
25/12/2019 63.50p 65.75p 61.60p 63.50p 3865
24/12/2019 63.50p 65.75p 61.60p 63.50p 3865
23/12/2019 61.50p 65.85p 61.50p 63.50p 18344
20/12/2019 64.50p 65.00p 61.50p 63.00p 5240
19/12/2019 64.50p 66.00p 63.00p 64.50p 67015
18/12/2019 65.50p 66.00p 63.20p 64.50p 1759
17/12/2019 65.50p 66.00p 65.50p 65.50p 1140
16/12/2019 66.00p 67.00p 62.50p 65.50p 17708
13/12/2019 66.00p 68.00p 66.00p 66.00p 8750
12/12/2019 62.00p 74.00p 62.00p 66.00p 21636
11/12/2019 62.00p 63.90p 60.40p 62.00p 3801
10/12/2019 62.00p 63.00p 60.10p 62.00p 14670
09/12/2019 63.50p 65.00p 61.59p 62.00p 31851
06/12/2019 62.50p 63.50p 61.65p 63.50p 6000
05/12/2019 62.50p 64.75p 60.00p 62.50p 9590
04/12/2019 59.00p 63.00p 59.00p 62.50p 26868
03/12/2019 65.00p 65.00p 54.60p 59.00p 89524
02/12/2019 67.50p 67.50p 63.00p 64.00p 7325
29/11/2019 67.50p 67.50p 65.10p 67.50p 1577
28/11/2019 66.50p 67.90p 66.50p 67.50p 1273
27/11/2019 66.00p 68.84p 64.15p 66.50p 4840
26/11/2019 69.00p 69.00p 64.55p 66.00p 45071
25/11/2019 71.00p 71.00p 69.00p 69.00p 11178
22/11/2019 71.50p 71.50p 70.00p 71.00p 1298
21/11/2019 71.50p 71.70p 70.10p 71.50p 13504
20/11/2019 75.00p 75.40p 70.40p 71.50p 17598
19/11/2019 74.50p 77.00p 73.00p 75.00p 22878
18/11/2019 73.00p 75.00p 72.20p 74.00p 12351
15/11/2019 72.00p 73.80p 71.11p 73.00p 11150
14/11/2019 70.00p 74.00p 70.00p 72.00p 20385
13/11/2019 75.00p 75.00p 69.90p 70.00p 51995
12/11/2019 75.50p 76.25p 73.00p 75.00p 3730
11/11/2019 75.50p 79.70p 75.00p 77.00p 851
08/11/2019 75.50p 76.85p 74.15p 75.50p 9652
07/11/2019 74.50p 76.85p 74.50p 75.50p 13540
06/11/2019 74.50p 75.83p 74.50p 74.50p 10286
05/11/2019 74.50p 75.60p 73.00p 74.50p 17912
04/11/2019 74.50p 76.00p 73.30p 74.50p 14084
01/11/2019 74.50p 76.00p 73.30p 74.50p 17576
31/10/2019 76.50p 76.50p 73.50p 74.50p 11291
30/10/2019 80.50p 81.25p 75.20p 78.00p 29007
29/10/2019 82.00p 83.10p 79.16p 80.50p 58711
28/10/2019 80.00p 83.00p 75.50p 82.00p 72762
25/10/2019 75.50p 82.00p 75.50p 80.50p 30365
24/10/2019 77.50p 78.75p 73.00p 75.50p 69929
23/10/2019 77.00p 77.50p 71.40p 72.50p 16103
22/10/2019 78.50p 80.89p 76.50p 76.50p 58533
21/10/2019 72.00p 81.17p 71.00p 78.50p 132664
18/10/2019 65.50p 74.00p 63.25p 72.00p 89189
17/10/2019 75.00p 75.00p 61.00p 65.50p 208787
16/10/2019 82.00p 85.95p 74.00p 75.00p 94332
15/10/2019 70.00p 83.00p 70.00p 82.00p 367467
14/10/2019 53.50p 83.20p 53.50p 70.00p 440017
11/10/2019 51.00p 55.00p 50.40p 53.50p 35263
10/10/2019 49.00p 52.00p 49.00p 51.00p 7363
09/10/2019 48.50p 51.00p 47.00p 49.00p 91527
08/10/2019 47.00p 50.00p 47.00p 48.50p 18939
07/10/2019 46.50p 47.90p 45.33p 47.00p 15546
04/10/2019 42.00p 48.00p 42.00p 46.50p 152389
03/10/2019 41.00p 43.96p 41.00p 42.00p 20815
02/10/2019 40.50p 43.75p 40.50p 41.00p 13007
01/10/2019 40.50p 42.00p 40.50p 40.50p 1348
30/09/2019 39.00p 41.94p 39.00p 40.50p 16080
27/09/2019 38.50p 39.70p 38.50p 39.00p 10015
26/09/2019 38.50p 38.50p 38.50p 38.50p 0
25/09/2019 38.50p 40.00p 38.50p 38.50p 730
24/09/2019 38.50p 38.50p 37.40p 37.40p 11084
23/09/2019 38.50p 38.50p 38.50p 38.50p 0
20/09/2019 38.50p 40.00p 38.50p 38.50p 300
19/09/2019 38.50p 38.50p 38.40p 38.50p 236
18/09/2019 38.50p 39.80p 38.10p 38.50p 20962
17/09/2019 38.50p 40.00p 38.30p 38.50p 15688
16/09/2019 37.00p 39.50p 36.55p 38.50p 16987
13/09/2019 37.00p 39.00p 37.00p 37.00p 150
12/09/2019 37.50p 38.70p 36.44p 37.00p 14950
11/09/2019 37.00p 38.97p 37.00p 37.50p 4241
10/09/2019 36.50p 37.97p 36.50p 37.00p 5400
09/09/2019 36.50p 37.00p 35.00p 36.50p 13639
06/09/2019 37.50p 39.00p 35.00p 36.50p 43970
05/09/2019 37.50p 38.97p 36.10p 37.50p 12880
04/09/2019 36.00p 39.00p 36.00p 37.50p 14337
03/09/2019 35.00p 37.60p 35.00p 36.00p 7659
02/09/2019 36.50p 36.50p 35.00p 35.00p 3572
30/08/2019 36.50p 38.00p 36.50p 36.50p 16430
29/08/2019 35.00p 37.70p 35.00p 36.50p 11631
28/08/2019 36.50p 36.80p 33.20p 35.00p 898
27/08/2019 36.50p 36.50p 36.50p 36.50p 0
23/08/2019 36.50p 36.50p 36.00p 36.50p 2000
22/08/2019 36.50p 36.50p 35.03p 36.50p 236
21/08/2019 36.50p 36.50p 36.50p 36.50p 0
20/08/2019 36.50p 38.00p 36.50p 36.50p 1302
19/08/2019 36.50p 36.50p 35.20p 36.50p 1601
16/08/2019 36.50p 36.50p 35.20p 36.50p 300
15/08/2019 36.50p 36.50p 35.20p 36.50p 2290
14/08/2019 35.50p 37.00p 35.50p 36.50p 8000
13/08/2019 35.50p 37.00p 35.50p 35.50p 562
12/08/2019 35.50p 35.50p 34.45p 35.50p 8077
09/08/2019 35.50p 36.95p 35.50p 35.50p 18
08/08/2019 35.50p 36.95p 35.00p 35.50p 1140
07/08/2019 35.50p 36.95p 35.50p 35.50p 814
06/08/2019 35.50p 35.50p 35.00p 35.50p 1732
05/08/2019 35.50p 35.50p 35.50p 35.50p 0
02/08/2019 35.50p 36.95p 35.50p 35.50p 500
01/08/2019 35.00p 36.96p 35.00p 35.50p 1411
31/07/2019 35.00p 36.96p 35.00p 35.00p 2031
30/07/2019 35.00p 37.00p 35.00p 35.00p 500
29/07/2019 36.50p 37.00p 34.75p 35.00p 29135
26/07/2019 33.50p 36.75p 33.50p 36.50p 35280
25/07/2019 33.50p 33.50p 33.50p 33.50p 0
24/07/2019 33.50p 34.80p 33.00p 33.50p 21459
23/07/2019 33.50p 34.80p 32.00p 33.50p 47654
22/07/2019 33.50p 34.80p 32.15p 33.50p 5921
19/07/2019 33.50p 35.00p 33.30p 33.50p 90341
18/07/2019 34.00p 34.00p 30.00p 32.50p 23398
17/07/2019 36.50p 36.50p 34.00p 35.50p 15000
16/07/2019 36.50p 37.55p 36.50p 36.50p 804
15/07/2019 36.50p 37.55p 35.10p 36.50p 737
12/07/2019 36.50p 36.50p 35.10p 36.50p 581
11/07/2019 37.00p 37.00p 35.00p 36.50p 2199
10/07/2019 37.50p 37.50p 35.10p 37.00p 470
09/07/2019 37.50p 38.30p 37.50p 37.50p 2456
08/07/2019 37.50p 38.40p 37.50p 37.50p 3604
05/07/2019 37.50p 37.50p 36.02p 37.50p 19631
04/07/2019 37.50p 37.50p 36.00p 37.50p 18117
03/07/2019 37.50p 37.50p 37.10p 37.50p 13455
02/07/2019 37.50p 37.50p 36.03p 37.50p 13469
01/07/2019 37.50p 37.50p 36.01p 37.50p 83
28/06/2019 37.50p 37.50p 37.15p 37.50p 26827
27/06/2019 38.00p 38.00p 37.00p 37.50p 14595
26/06/2019 38.00p 38.40p 38.00p 38.00p 7259
25/06/2019 38.50p 40.80p 38.00p 38.00p 17167
24/06/2019 38.50p 38.50p 38.12p 38.50p 20
21/06/2019 37.00p 40.00p 37.00p 38.50p 26474
20/06/2019 36.50p 37.97p 35.75p 37.00p 11113
19/06/2019 36.50p 36.50p 36.50p 36.50p 49390
18/06/2019 37.00p 37.00p 35.00p 36.50p 5009
17/06/2019 37.00p 37.00p 37.00p 37.00p 0
14/06/2019 37.00p 37.00p 37.00p 37.00p 0
13/06/2019 37.00p 37.90p 37.00p 37.00p 7915
12/06/2019 37.00p 38.45p 35.00p 37.00p 7708
11/06/2019 38.50p 39.85p 36.00p 37.00p 12712
10/06/2019 38.50p 39.97p 37.00p 38.50p 5102
07/06/2019 38.50p 38.50p 38.50p 38.50p 0
06/06/2019 38.50p 39.97p 37.13p 38.50p 2634
05/06/2019 37.50p 39.90p 37.13p 38.50p 3134
04/06/2019 37.50p 37.50p 37.00p 37.50p 714
03/06/2019 37.50p 39.90p 37.00p 37.50p 3304
31/05/2019 37.50p 39.90p 37.00p 37.50p 4997
30/05/2019 37.50p 37.50p 37.00p 37.50p 66
29/05/2019 37.50p 37.50p 37.00p 37.50p 354
28/05/2019 37.50p 39.90p 37.50p 37.50p 824
24/05/2019 37.00p 39.90p 37.00p 37.50p 4001
23/05/2019 37.00p 38.96p 36.76p 37.00p 1292
22/05/2019 36.50p 39.50p 36.50p 37.00p 18071
21/05/2019 36.50p 36.50p 36.50p 36.50p 0
20/05/2019 36.50p 38.00p 36.20p 36.50p 10727
17/05/2019 36.50p 36.50p 36.50p 36.50p 0
16/05/2019 36.50p 36.50p 36.50p 36.50p 0
15/05/2019 36.50p 36.50p 35.59p 36.50p 599
14/05/2019 36.50p 37.97p 35.57p 36.50p 1290
13/05/2019 36.50p 36.50p 35.55p 36.50p 4130
10/05/2019 35.00p 38.00p 35.00p 36.50p 11154
09/05/2019 35.00p 36.96p 35.00p 35.00p 2734
08/05/2019 35.00p 35.00p 34.21p 35.00p 1656
07/05/2019 35.00p 35.40p 34.20p 35.00p 2266
03/05/2019 35.00p 36.80p 35.00p 35.00p 5689
02/05/2019 35.00p 36.80p 34.15p 35.00p 1524
01/05/2019 35.00p 35.00p 35.00p 35.00p 0
30/04/2019 35.00p 35.00p 35.00p 35.00p 0

*Close Price adjusted for both dividends and splits