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
13/07/2018 27.50p 30.00p 27.50p 27.50p 1689
12/07/2018 27.50p 27.50p 27.50p 27.50p 0
11/07/2018 27.00p 27.50p 27.00p 27.50p 0
10/07/2018 27.00p 27.00p 27.00p 27.00p 0
09/07/2018 27.00p 27.00p 27.00p 27.00p 0
06/07/2018 27.00p 29.00p 25.50p 27.00p 4363
05/07/2018 26.00p 28.00p 25.00p 27.00p 10874
04/07/2018 26.00p 26.50p 26.00p 26.00p 0
03/07/2018 26.00p 26.00p 26.00p 26.00p 0
02/07/2018 26.00p 27.00p 24.55p 26.00p 4984
29/06/2018 26.00p 28.00p 26.00p 26.00p 4045
28/06/2018 25.50p 26.17p 24.10p 26.00p 55480
27/06/2018 24.50p 25.50p 24.00p 25.50p 0
26/06/2018 24.00p 24.80p 24.00p 24.00p 64863
25/06/2018 25.50p 25.50p 24.00p 24.00p 31956
22/06/2018 26.00p 26.20p 25.00p 25.50p 15301
21/06/2018 26.00p 26.74p 25.50p 26.00p 11000
20/06/2018 26.50p 26.74p 25.50p 26.00p 37307
19/06/2018 27.00p 27.33p 26.00p 26.50p 11845
18/06/2018 27.50p 27.50p 26.77p 27.00p 80056
15/06/2018 28.50p 29.80p 27.00p 27.00p 24644
14/06/2018 31.00p 31.00p 28.00p 28.50p 8759
13/06/2018 31.00p 31.00p 30.25p 31.00p 5000
12/06/2018 31.00p 31.00p 31.00p 31.00p 0
11/06/2018 31.00p 31.00p 31.00p 31.00p 133233
08/06/2018 32.50p 32.50p 30.00p 31.00p 14714
07/06/2018 32.50p 32.50p 31.00p 32.50p 7364
06/06/2018 32.50p 32.75p 32.50p 32.50p 1890
05/06/2018 32.50p 32.50p 32.33p 32.50p 16612
04/06/2018 32.50p 33.00p 32.33p 32.50p 17933
01/06/2018 33.50p 33.50p 32.50p 32.50p 0
31/05/2018 33.50p 33.50p 33.36p 33.50p 750
30/05/2018 33.50p 33.50p 32.00p 33.50p 401
29/05/2018 33.50p 34.22p 33.36p 33.50p 8681
25/05/2018 33.50p 34.25p 32.00p 33.50p 24986
24/05/2018 33.50p 35.00p 33.50p 33.50p 2834
23/05/2018 33.50p 33.50p 33.36p 33.50p 2400
22/05/2018 33.50p 33.50p 33.36p 33.50p 2132
21/05/2018 33.50p 34.40p 33.36p 33.50p 21608
18/05/2018 30.00p 34.77p 30.00p 33.50p 83548
17/05/2018 27.50p 27.50p 27.50p 27.50p 0
16/05/2018 29.00p 29.00p 25.00p 27.50p 14297
15/05/2018 29.00p 29.00p 28.38p 29.00p 1923
14/05/2018 29.00p 30.00p 28.31p 29.00p 3088
11/05/2018 28.50p 29.00p 28.50p 29.00p 0
10/05/2018 28.50p 28.50p 28.50p 28.50p 0
09/05/2018 28.50p 28.50p 28.00p 28.50p 800
08/05/2018 27.50p 31.50p 27.50p 28.50p 18031
04/05/2018 27.50p 29.99p 26.50p 27.50p 1635
03/05/2018 27.50p 27.50p 27.50p 27.50p 0
02/05/2018 27.50p 27.50p 26.50p 27.50p 2218
01/05/2018 27.50p 27.50p 27.50p 27.50p 0
30/04/2018 27.50p 30.00p 27.50p 27.50p 833
27/04/2018 27.50p 27.50p 27.50p 27.50p 0
26/04/2018 27.50p 27.50p 27.50p 27.50p 0
25/04/2018 27.50p 27.50p 27.50p 27.50p 0
24/04/2018 27.50p 27.50p 27.50p 27.50p 0
23/04/2018 27.50p 27.50p 27.50p 27.50p 0
20/04/2018 27.50p 27.50p 27.50p 27.50p 0
19/04/2018 27.50p 30.00p 27.50p 27.50p 1859
18/04/2018 27.50p 27.50p 27.50p 27.50p 0
17/04/2018 27.50p 27.50p 26.50p 27.50p 139
16/04/2018 27.50p 27.50p 25.00p 27.50p 6753
13/04/2018 27.50p 30.00p 26.50p 27.50p 223
12/04/2018 27.50p 27.50p 27.50p 27.50p 0
11/04/2018 27.50p 30.00p 27.50p 27.50p 1852
10/04/2018 26.50p 27.50p 26.50p 27.50p 0
09/04/2018 26.50p 28.00p 25.20p 26.50p 16041
06/04/2018 26.50p 28.00p 26.50p 26.50p 1
05/04/2018 27.50p 27.50p 25.10p 26.50p 1771
04/04/2018 27.50p 27.50p 27.50p 27.50p 0
03/04/2018 28.50p 29.50p 26.00p 27.50p 21724
29/03/2018 28.50p 29.50p 28.50p 28.50p 2447
28/03/2018 28.50p 29.50p 27.00p 28.50p 1662
27/03/2018 29.00p 29.66p 28.50p 28.50p 4140
26/03/2018 29.50p 29.50p 28.00p 29.00p 2564
23/03/2018 32.50p 32.50p 29.50p 29.50p 10884
22/03/2018 32.50p 33.00p 30.00p 32.50p 3682
21/03/2018 32.50p 32.50p 30.00p 32.50p 790
20/03/2018 32.50p 32.50p 32.50p 32.50p 0
19/03/2018 32.50p 32.50p 30.10p 32.50p 5154
16/03/2018 32.50p 33.20p 30.60p 32.50p 1012
15/03/2018 32.50p 32.50p 32.50p 32.50p 54166
14/03/2018 32.50p 32.50p 32.50p 32.50p 0
13/03/2018 32.50p 32.50p 32.50p 32.50p 0
12/03/2018 32.50p 32.90p 32.50p 32.50p 3039
09/03/2018 32.50p 32.90p 30.70p 32.50p 2359
08/03/2018 32.50p 32.90p 30.70p 32.50p 2957
07/03/2018 32.50p 32.90p 32.50p 32.50p 1975
06/03/2018 32.50p 33.00p 30.60p 32.50p 13159
05/03/2018 33.00p 35.00p 31.00p 32.50p 10432
02/03/2018 33.00p 33.62p 31.10p 33.00p 3329
01/03/2018 33.00p 33.65p 31.00p 33.00p 6926
28/02/2018 29.50p 37.00p 29.31p 33.00p 65271
27/02/2018 28.50p 29.34p 28.50p 28.50p 5036
26/02/2018 28.50p 28.50p 28.50p 28.50p 0
23/02/2018 28.50p 28.50p 28.50p 28.50p 0
22/02/2018 28.50p 29.34p 27.00p 28.50p 1246
21/02/2018 28.50p 29.55p 27.36p 28.50p 1048
20/02/2018 25.50p 30.00p 25.50p 28.50p 54651
19/02/2018 25.50p 26.00p 24.26p 25.50p 6120
16/02/2018 22.00p 26.80p 22.00p 25.50p 27840
15/02/2018 22.00p 23.50p 22.00p 22.00p 14202
14/02/2018 22.00p 22.00p 20.20p 22.00p 9903
13/02/2018 22.00p 22.00p 22.00p 22.00p 0
12/02/2018 22.00p 24.00p 22.00p 22.00p 4
09/02/2018 22.00p 23.00p 22.00p 22.00p 26392
08/02/2018 22.00p 22.00p 22.00p 22.00p 0
07/02/2018 22.00p 23.00p 20.20p 22.00p 3610
06/02/2018 22.00p 22.00p 20.12p 22.00p 2110
05/02/2018 23.50p 23.95p 22.20p 23.50p 2172
02/02/2018 23.50p 23.50p 22.12p 23.50p 2606
01/02/2018 23.50p 23.50p 23.50p 23.50p 0
31/01/2018 23.50p 24.00p 22.12p 23.50p 12979
30/01/2018 23.50p 24.00p 22.50p 23.50p 8262
29/01/2018 23.50p 24.40p 23.50p 23.50p 3139
26/01/2018 23.50p 23.50p 22.50p 23.50p 959
25/01/2018 24.50p 24.55p 22.75p 23.50p 12550
24/01/2018 24.50p 24.50p 22.75p 24.50p 2671
23/01/2018 24.50p 25.80p 24.50p 24.50p 620
22/01/2018 24.50p 25.90p 22.75p 24.50p 7955
19/01/2018 24.50p 24.50p 22.75p 24.50p 230
18/01/2018 24.50p 25.90p 22.75p 24.50p 2978
17/01/2018 24.50p 25.75p 22.50p 24.50p 7458
16/01/2018 24.50p 24.50p 24.50p 24.50p 0
15/01/2018 24.50p 25.75p 22.12p 24.50p 2650
12/01/2018 24.50p 24.50p 24.50p 24.50p 0
11/01/2018 24.50p 26.00p 22.10p 24.50p 2737
10/01/2018 24.50p 24.50p 22.10p 24.50p 1838
09/01/2018 24.50p 25.90p 22.05p 24.50p 4487
08/01/2018 24.50p 25.90p 22.05p 24.50p 1360
05/01/2018 24.50p 24.50p 22.10p 24.50p 1475
04/01/2018 24.50p 24.50p 23.00p 24.50p 7000
03/01/2018 24.50p 26.22p 23.10p 24.50p 1485
02/01/2018 24.50p 26.40p 23.10p 24.50p 6830
29/12/2017 24.50p 26.40p 23.10p 24.50p 4982
28/12/2017 24.50p 24.50p 23.10p 24.50p 128
27/12/2017 24.50p 26.40p 24.50p 24.50p 3418
22/12/2017 24.50p 25.00p 24.50p 24.50p 773
21/12/2017 24.50p 24.50p 23.00p 24.50p 14040
20/12/2017 23.50p 25.00p 22.56p 24.50p 6167
19/12/2017 21.50p 25.00p 20.00p 24.00p 45068
18/12/2017 21.50p 21.50p 21.50p 21.50p 0
15/12/2017 21.50p 21.50p 21.50p 21.50p 0
14/12/2017 24.50p 24.50p 20.94p 21.50p 11759
13/12/2017 25.00p 25.00p 24.50p 24.50p 0
12/12/2017 25.00p 25.00p 23.55p 25.00p 473
11/12/2017 25.00p 25.00p 23.55p 25.00p 5600
08/12/2017 25.00p 25.00p 25.00p 25.00p 0
07/12/2017 25.00p 25.00p 25.00p 25.00p 620
06/12/2017 25.00p 25.00p 25.00p 25.00p 2604
05/12/2017 25.00p 25.10p 23.55p 25.00p 3210
04/12/2017 25.00p 25.00p 25.00p 25.00p 0
01/12/2017 25.00p 25.00p 25.00p 25.00p 0
30/11/2017 27.50p 27.50p 25.00p 25.00p 13704
29/11/2017 27.50p 27.50p 27.50p 27.50p 0
28/11/2017 27.50p 27.50p 27.50p 27.50p 0
27/11/2017 27.50p 27.50p 25.00p 27.50p 303
24/11/2017 27.50p 28.00p 25.00p 27.50p 2298
23/11/2017 27.50p 27.50p 25.00p 27.50p 282
22/11/2017 27.50p 28.50p 27.50p 27.50p 1000
21/11/2017 27.50p 27.50p 27.50p 27.50p 290716
20/11/2017 27.50p 28.50p 25.00p 27.50p 1950
17/11/2017 28.00p 28.95p 25.00p 27.50p 16874
16/11/2017 28.50p 28.50p 26.00p 28.00p 1971
15/11/2017 28.50p 28.50p 28.50p 28.50p 0
14/11/2017 28.00p 29.50p 26.55p 28.50p 37847
13/11/2017 27.00p 29.00p 26.00p 28.00p 31672
10/11/2017 27.00p 27.00p 26.60p 27.00p 1010
09/11/2017 27.00p 27.00p 27.00p 27.00p 0
08/11/2017 27.00p 27.00p 27.00p 27.00p 0
07/11/2017 27.00p 28.00p 26.50p 27.00p 3267
06/11/2017 27.00p 28.00p 26.50p 27.00p 8414
03/11/2017 26.50p 27.85p 26.50p 27.00p 7141
02/11/2017 26.50p 27.85p 26.44p 26.50p 2161
01/11/2017 26.50p 26.50p 26.44p 26.50p 5277
31/10/2017 28.00p 28.00p 25.60p 26.50p 21401
30/10/2017 28.50p 29.90p 26.40p 28.00p 7982
27/10/2017 28.50p 30.50p 28.50p 28.50p 485
26/10/2017 28.50p 28.50p 26.85p 28.50p 3025
25/10/2017 28.50p 28.50p 26.85p 28.50p 25
24/10/2017 28.50p 28.50p 26.85p 28.50p 330
23/10/2017 28.50p 30.00p 28.50p 28.50p 2625
20/10/2017 28.50p 28.50p 26.85p 28.50p 700
19/10/2017 28.50p 30.50p 28.50p 28.50p 1603
18/10/2017 28.50p 32.00p 25.00p 28.50p 4751
17/10/2017 28.50p 30.40p 26.85p 28.50p 1427
16/10/2017 28.50p 28.50p 26.85p 28.50p 130
13/10/2017 28.50p 28.50p 28.50p 28.50p 0
12/10/2017 28.50p 28.50p 28.50p 28.50p 216
11/10/2017 28.50p 28.50p 28.50p 28.50p 7909
10/10/2017 26.50p 28.50p 26.50p 28.50p 2934
09/10/2017 26.50p 26.50p 26.50p 26.50p 2903
06/10/2017 26.50p 26.50p 26.50p 26.50p 120208
05/10/2017 26.50p 26.50p 26.50p 26.50p 45102
04/10/2017 28.50p 28.50p 26.50p 26.50p 53586
03/10/2017 28.50p 28.50p 28.50p 28.50p 12934
02/10/2017 28.50p 28.50p 28.50p 28.50p 11104
29/09/2017 28.50p 32.50p 28.50p 28.50p 35428
28/09/2017 32.50p 32.50p 32.50p 32.50p 21269

*Close Price adjusted for both dividends and splits