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
29/04/2019 35.00p 35.00p 35.00p 35.00p 0
26/04/2019 35.00p 36.75p 33.00p 35.00p 722
25/04/2019 35.00p 36.75p 33.60p 35.00p 1360
24/04/2019 35.00p 36.80p 33.30p 35.00p 7695
23/04/2019 34.00p 35.00p 33.20p 35.00p 13865
18/04/2019 34.00p 34.00p 34.00p 34.00p 0
17/04/2019 34.00p 35.00p 34.00p 34.00p 2000
16/04/2019 34.00p 35.00p 34.00p 34.00p 2662
15/04/2019 34.00p 34.80p 33.10p 34.00p 10236
12/04/2019 34.00p 34.80p 33.00p 34.00p 2416
11/04/2019 31.50p 34.20p 31.50p 34.00p 9841
10/04/2019 32.50p 34.95p 31.50p 31.50p 23053
09/04/2019 32.50p 34.95p 32.50p 32.50p 31
08/04/2019 34.00p 34.00p 32.00p 32.50p 320
05/04/2019 34.00p 34.00p 33.00p 34.00p 22685
04/04/2019 34.00p 34.00p 33.00p 34.00p 5249
03/04/2019 34.00p 35.00p 32.00p 33.50p 55230
02/04/2019 34.00p 34.00p 33.00p 34.00p 3000
01/04/2019 34.00p 34.00p 33.00p 34.00p 15061
29/03/2019 32.50p 32.50p 32.10p 32.50p 54
28/03/2019 32.50p 32.50p 32.10p 32.50p 600
27/03/2019 32.50p 32.50p 32.00p 32.50p 1800
26/03/2019 33.50p 33.50p 30.36p 32.50p 15864
25/03/2019 32.50p 33.80p 32.50p 33.50p 1591
22/03/2019 33.50p 33.50p 31.55p 32.50p 28407
21/03/2019 34.50p 34.80p 31.92p 33.50p 21257
20/03/2019 35.50p 35.50p 34.00p 34.50p 7328
19/03/2019 36.00p 36.98p 35.00p 35.50p 7223
18/03/2019 36.00p 36.00p 35.00p 36.00p 2358
15/03/2019 36.00p 36.98p 35.02p 36.00p 2945
14/03/2019 36.00p 36.98p 36.00p 36.00p 1595
13/03/2019 36.00p 36.00p 36.00p 36.00p 0
12/03/2019 35.50p 36.98p 35.50p 36.00p 8110
11/03/2019 35.50p 36.70p 34.03p 35.50p 3471
08/03/2019 35.50p 35.50p 35.50p 35.50p 0
07/03/2019 33.00p 36.00p 33.00p 35.50p 14176
06/03/2019 33.00p 33.00p 32.60p 33.00p 332
05/03/2019 33.00p 36.00p 32.20p 33.00p 15188
04/03/2019 33.00p 33.00p 32.10p 33.00p 700
01/03/2019 31.50p 33.00p 31.50p 33.00p 8276
28/02/2019 31.50p 31.50p 31.20p 31.50p 1585
27/02/2019 31.50p 31.50p 31.50p 31.50p 0
26/02/2019 31.50p 32.00p 31.50p 31.50p 0
25/02/2019 32.00p 32.00p 32.00p 32.00p 0
22/02/2019 32.00p 33.60p 31.00p 32.00p 1035
21/02/2019 32.00p 32.00p 31.00p 32.00p 4
20/02/2019 31.50p 33.00p 31.50p 32.00p 1792
19/02/2019 32.50p 33.00p 30.11p 31.50p 20060
18/02/2019 34.00p 34.20p 31.00p 32.50p 21941
15/02/2019 34.00p 34.50p 34.00p 34.00p 5000
14/02/2019 34.00p 34.50p 33.02p 34.00p 2717
13/02/2019 35.00p 35.00p 32.00p 34.00p 13385
12/02/2019 35.00p 35.00p 35.00p 35.00p 0
11/02/2019 36.50p 36.50p 35.00p 35.00p 203
08/02/2019 36.50p 38.00p 35.47p 36.50p 5590
07/02/2019 36.50p 36.50p 36.00p 36.50p 2000
06/02/2019 36.50p 38.00p 35.90p 36.50p 3120
05/02/2019 36.50p 36.50p 35.00p 36.50p 5376
04/02/2019 36.50p 37.00p 36.50p 36.50p 3196
01/02/2019 36.50p 37.00p 36.50p 36.50p 371
31/01/2019 36.50p 37.60p 35.00p 36.50p 6140
30/01/2019 36.50p 36.50p 35.03p 36.50p 2881
29/01/2019 35.00p 36.50p 35.00p 36.50p 160000
28/01/2019 36.50p 36.50p 33.02p 35.00p 6428
25/01/2019 36.50p 36.50p 35.00p 36.50p 3630
24/01/2019 36.50p 36.50p 35.00p 36.50p 127
23/01/2019 36.50p 36.50p 35.00p 36.50p 15000
22/01/2019 36.50p 36.50p 35.00p 36.50p 8283
21/01/2019 38.00p 38.00p 36.00p 36.50p 5000
18/01/2019 38.00p 38.85p 38.00p 38.00p 263
17/01/2019 38.00p 38.89p 36.50p 38.00p 12076
16/01/2019 38.00p 38.89p 38.00p 38.00p 264
15/01/2019 38.00p 38.00p 38.00p 38.00p 0
14/01/2019 38.00p 39.00p 36.00p 38.00p 20129
11/01/2019 39.00p 39.00p 37.40p 38.00p 5993
10/01/2019 39.00p 39.00p 39.00p 39.00p 0
09/01/2019 39.00p 39.78p 39.00p 39.00p 3724
08/01/2019 39.00p 39.78p 37.42p 39.00p 11000
07/01/2019 39.00p 43.50p 37.42p 39.00p 47956
04/01/2019 39.00p 41.00p 39.00p 39.00p 92
03/01/2019 39.00p 41.00p 39.00p 39.00p 2600
02/01/2019 39.00p 41.00p 38.11p 39.00p 6794
31/12/2018 37.50p 41.00p 37.50p 39.00p 8619
28/12/2018 36.50p 39.00p 36.50p 37.50p 2725
27/12/2018 35.50p 38.00p 34.12p 36.50p 19020
24/12/2018 35.50p 35.50p 35.50p 35.50p 0
21/12/2018 35.50p 35.50p 35.50p 35.50p 0
20/12/2018 35.50p 38.00p 35.50p 35.50p 21
19/12/2018 35.50p 37.90p 34.10p 35.50p 1303
18/12/2018 34.00p 34.00p 33.12p 34.00p 305
17/12/2018 34.00p 34.00p 33.12p 34.00p 424
14/12/2018 34.00p 34.40p 34.00p 34.00p 10000
13/12/2018 34.00p 34.00p 32.93p 34.00p 5389
12/12/2018 34.00p 35.00p 34.00p 34.00p 15000
11/12/2018 34.00p 34.00p 33.12p 34.00p 787
10/12/2018 34.00p 34.00p 34.00p 34.00p 0
07/12/2018 34.00p 35.00p 33.22p 34.00p 6685
06/12/2018 34.50p 35.00p 34.00p 34.00p 114
05/12/2018 34.50p 35.28p 34.50p 34.50p 1101
04/12/2018 34.50p 34.50p 33.10p 34.50p 3052
03/12/2018 34.50p 35.20p 33.12p 34.50p 333
30/11/2018 34.50p 34.50p 34.50p 34.50p 0
29/11/2018 34.50p 35.28p 33.25p 34.50p 22667
28/11/2018 34.50p 34.50p 34.50p 34.50p 0
27/11/2018 34.50p 35.00p 34.50p 34.50p 2202
26/11/2018 34.50p 35.00p 33.00p 34.50p 4473
23/11/2018 35.50p 36.50p 33.00p 34.50p 7448
22/11/2018 35.50p 35.50p 33.00p 35.50p 7260
21/11/2018 35.50p 37.00p 33.00p 35.50p 13521
20/11/2018 35.50p 36.25p 35.50p 35.50p 1500
19/11/2018 35.50p 36.90p 33.00p 35.50p 4655
16/11/2018 34.00p 35.50p 34.00p 35.50p 14492
15/11/2018 34.00p 34.00p 33.20p 34.00p 4670
14/11/2018 34.00p 35.00p 34.00p 34.00p 4285
13/11/2018 34.00p 34.00p 34.00p 34.00p 0
12/11/2018 34.00p 35.00p 33.60p 34.00p 27301
09/11/2018 34.00p 36.60p 34.00p 34.00p 40838
08/11/2018 31.50p 35.00p 31.50p 34.00p 7721
07/11/2018 31.50p 33.00p 31.50p 31.50p 3000
06/11/2018 31.50p 33.00p 31.05p 31.50p 10432
05/11/2018 31.50p 32.70p 31.50p 31.50p 9151
02/11/2018 31.50p 32.70p 30.70p 31.50p 2165
01/11/2018 31.50p 32.50p 31.50p 31.50p 3000
31/10/2018 31.00p 33.00p 31.00p 31.50p 60696
30/10/2018 29.00p 32.00p 29.00p 31.00p 31941
29/10/2018 28.00p 32.00p 27.50p 29.00p 14586
26/10/2018 27.50p 28.95p 27.50p 28.00p 3454
25/10/2018 27.50p 27.50p 27.50p 27.50p 0
24/10/2018 27.00p 27.50p 26.00p 27.50p 4319
23/10/2018 27.00p 27.00p 26.20p 27.00p 57681
22/10/2018 25.50p 28.00p 25.50p 27.00p 28740
19/10/2018 24.00p 25.50p 24.00p 25.50p 9276
18/10/2018 23.50p 24.50p 20.89p 24.00p 105162
17/10/2018 25.00p 25.00p 22.20p 24.50p 15000
16/10/2018 25.00p 25.00p 25.00p 25.00p 466
15/10/2018 26.00p 26.00p 25.00p 25.00p 1000
12/10/2018 26.00p 26.00p 26.00p 26.00p 0
11/10/2018 26.00p 26.00p 25.20p 26.00p 1512
10/10/2018 26.00p 26.00p 25.10p 26.00p 455
09/10/2018 26.00p 26.14p 25.00p 26.00p 22105
08/10/2018 22.50p 24.95p 20.50p 24.00p 27103
05/10/2018 22.50p 22.70p 20.50p 22.50p 1188
04/10/2018 24.00p 24.00p 22.50p 22.50p 6396
03/10/2018 24.00p 24.70p 21.68p 24.00p 19996
02/10/2018 24.00p 24.00p 23.00p 24.00p 231
01/10/2018 24.00p 24.80p 23.00p 24.00p 2412
28/09/2018 24.00p 24.00p 23.00p 24.00p 1
27/09/2018 24.00p 24.00p 23.00p 24.00p 1749
26/09/2018 24.00p 24.00p 23.00p 24.00p 1018
25/09/2018 24.00p 25.00p 23.00p 24.00p 444
24/09/2018 24.00p 24.90p 23.30p 24.00p 2429
21/09/2018 24.00p 24.90p 24.00p 24.00p 11040
20/09/2018 24.00p 24.90p 24.00p 24.00p 1000
19/09/2018 24.00p 24.90p 24.00p 24.00p 3141
18/09/2018 24.00p 24.00p 24.00p 24.00p 0
17/09/2018 24.00p 24.90p 24.00p 24.00p 517
14/09/2018 24.00p 24.00p 24.00p 24.00p 0
13/09/2018 25.00p 25.00p 24.00p 24.00p 0
12/09/2018 25.00p 25.00p 23.20p 25.00p 290
11/09/2018 25.00p 25.50p 23.20p 25.00p 11662
10/09/2018 25.00p 25.00p 25.00p 25.00p 0
07/09/2018 25.00p 25.00p 25.00p 25.00p 0
06/09/2018 25.00p 25.50p 23.20p 25.00p 1156
05/09/2018 25.00p 25.50p 25.00p 25.00p 3302
04/09/2018 25.50p 25.50p 23.20p 25.00p 6797
03/09/2018 26.00p 26.00p 24.20p 25.50p 17775
31/08/2018 24.50p 26.00p 24.10p 26.00p 6000
30/08/2018 24.50p 24.78p 24.50p 24.50p 19662
29/08/2018 25.50p 25.50p 24.15p 24.50p 1429
28/08/2018 25.50p 25.50p 25.50p 25.50p 0
24/08/2018 25.50p 25.50p 24.15p 25.50p 297
23/08/2018 25.50p 26.20p 25.50p 25.50p 4159
22/08/2018 25.50p 25.50p 24.10p 25.50p 984
21/08/2018 25.50p 25.50p 25.50p 25.50p 0
20/08/2018 25.50p 26.20p 24.00p 25.50p 5705
17/08/2018 25.50p 26.20p 25.50p 25.50p 1000
16/08/2018 25.50p 26.20p 25.50p 25.50p 1866
15/08/2018 26.00p 26.00p 25.00p 25.50p 1962
14/08/2018 26.00p 26.70p 26.00p 26.00p 2000
13/08/2018 25.50p 26.00p 25.00p 26.00p 1400
10/08/2018 25.50p 25.50p 25.50p 25.50p 0
09/08/2018 25.50p 25.50p 24.00p 25.50p 36036
08/08/2018 25.50p 25.50p 25.50p 25.50p 0
07/08/2018 25.50p 25.50p 25.50p 25.50p 0
06/08/2018 25.50p 25.50p 25.00p 25.50p 3000
03/08/2018 25.50p 25.50p 25.22p 25.50p 1700
02/08/2018 26.00p 26.00p 25.00p 25.50p 5562
01/08/2018 26.00p 26.00p 25.00p 26.00p 1000
31/07/2018 26.00p 26.00p 26.00p 26.00p 0
30/07/2018 26.00p 26.00p 26.00p 26.00p 0
27/07/2018 26.00p 26.70p 25.00p 26.00p 4976
26/07/2018 26.00p 26.00p 25.00p 26.00p 8620
25/07/2018 26.50p 26.50p 26.00p 26.00p 0
24/07/2018 27.50p 27.50p 25.51p 26.50p 200
23/07/2018 27.50p 27.50p 25.51p 27.50p 6665
20/07/2018 27.50p 28.40p 27.50p 27.50p 700
19/07/2018 27.50p 28.90p 25.50p 27.50p 17385
18/07/2018 27.50p 27.50p 25.50p 27.50p 466
17/07/2018 27.50p 28.90p 27.50p 27.50p 3416
16/07/2018 27.50p 27.50p 25.00p 27.50p 32254

*Close Price adjusted for both dividends and splits