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
27/09/2017 32.50p 32.50p 32.50p 32.50p 339
26/09/2017 32.50p 32.50p 32.50p 32.50p 2
25/09/2017 32.50p 32.50p 32.50p 32.50p 30000
22/09/2017 35.00p 35.50p 32.50p 32.50p 26241
21/09/2017 37.00p 37.00p 35.00p 35.50p 14067
20/09/2017 37.50p 37.50p 37.00p 37.00p 6000
19/09/2017 37.50p 37.50p 37.50p 37.50p 0
18/09/2017 38.50p 38.50p 37.50p 37.50p 5267
15/09/2017 38.50p 38.50p 38.50p 38.50p 688
14/09/2017 38.50p 38.50p 38.50p 38.50p 5158
13/09/2017 38.50p 38.50p 38.50p 38.50p 0
12/09/2017 38.50p 38.50p 38.50p 38.50p 0
11/09/2017 38.50p 38.50p 38.50p 38.50p 0
08/09/2017 38.50p 38.50p 38.50p 38.50p 0
07/09/2017 38.50p 38.50p 38.50p 38.50p 1502
06/09/2017 38.50p 38.50p 38.50p 38.50p 0
05/09/2017 38.50p 38.50p 38.50p 38.50p 4310
04/09/2017 38.50p 38.50p 38.50p 38.50p 0
01/09/2017 38.50p 38.50p 38.50p 38.50p 1
31/08/2017 38.50p 38.50p 38.50p 38.50p 14058
30/08/2017 38.50p 38.50p 38.50p 38.50p 225
29/08/2017 38.50p 38.50p 38.50p 38.50p 12545
25/08/2017 38.50p 38.50p 40.00p 38.50p 227
24/08/2017 40.00p 40.00p 40.00p 40.00p 5254
23/08/2017 40.00p 40.00p 40.00p 40.00p 177
22/08/2017 40.00p 40.00p 40.00p 40.00p 945
21/08/2017 37.50p 40.00p 37.50p 40.00p 6824
18/08/2017 40.00p 40.00p 37.50p 37.50p 9561
17/08/2017 40.00p 40.00p 40.00p 40.00p 3339
16/08/2017 42.50p 42.50p 40.00p 40.00p 6171
15/08/2017 42.50p 42.50p 42.50p 42.50p 0
14/08/2017 42.50p 42.50p 42.50p 42.50p 923
11/08/2017 42.50p 42.50p 42.50p 42.50p 972
10/08/2017 42.50p 42.50p 42.50p 42.50p 1
09/08/2017 42.50p 42.50p 42.50p 42.50p 7670
08/08/2017 42.50p 42.50p 42.50p 42.50p 1096
07/08/2017 42.50p 42.50p 42.50p 42.50p 7001
04/08/2017 42.50p 42.50p 42.50p 42.50p 1078
03/08/2017 42.50p 42.50p 42.50p 42.50p 4889
02/08/2017 42.50p 42.50p 42.50p 42.50p 400
01/08/2017 42.50p 42.50p 42.50p 42.50p 214
31/07/2017 42.50p 42.50p 42.50p 42.50p 2141
28/07/2017 45.00p 45.00p 42.50p 42.50p 33172
27/07/2017 45.00p 45.00p 45.00p 45.00p 3640
26/07/2017 42.50p 45.00p 42.50p 45.00p 12340
25/07/2017 45.00p 45.00p 42.50p 42.50p 35495
24/07/2017 45.00p 45.00p 45.00p 45.00p 4659
21/07/2017 45.00p 45.00p 45.00p 45.00p 16612
20/07/2017 45.00p 45.00p 45.00p 45.00p 4000
19/07/2017 45.00p 45.00p 45.00p 45.00p 751
18/07/2017 45.00p 45.00p 45.00p 45.00p 0
17/07/2017 45.00p 45.00p 45.00p 45.00p 400
14/07/2017 45.00p 45.00p 45.00p 45.00p 0
13/07/2017 45.00p 45.00p 45.00p 45.00p 3148
12/07/2017 45.00p 45.00p 45.00p 45.00p 0
11/07/2017 47.50p 47.50p 45.00p 45.00p 29162
10/07/2017 47.50p 47.50p 47.50p 47.50p 6079
07/07/2017 47.50p 47.50p 47.50p 47.50p 6400
06/07/2017 47.50p 47.50p 47.50p 47.50p 3145
05/07/2017 50.00p 50.00p 47.50p 47.50p 4756
04/07/2017 50.00p 50.00p 50.00p 50.00p 1187
03/07/2017 50.00p 57.50p 47.50p 50.00p 40451
30/06/2017 50.00p 50.00p 50.00p 50.00p 4228
29/06/2017 52.50p 52.50p 50.00p 50.00p 28686
28/06/2017 52.50p 52.50p 52.50p 52.50p 1404
27/06/2017 52.50p 52.50p 52.50p 52.50p 0
26/06/2017 52.50p 52.50p 52.50p 52.50p 1250
23/06/2017 52.50p 52.50p 52.50p 52.50p 4286
22/06/2017 52.50p 52.50p 52.50p 52.50p 0
21/06/2017 52.50p 52.50p 52.50p 52.50p 0
20/06/2017 52.50p 52.50p 52.50p 52.50p 0
19/06/2017 47.50p 52.50p 47.50p 52.50p 0
16/06/2017 47.50p 47.50p 46.11p 47.50p 103
15/06/2017 47.50p 48.70p 46.00p 47.50p 11405
14/06/2017 50.00p 50.00p 46.10p 50.00p 16667
13/06/2017 50.00p 53.50p 50.00p 50.00p 1061
12/06/2017 50.00p 52.00p 50.00p 50.00p 1034
09/06/2017 50.00p 54.90p 50.00p 50.00p 894
08/06/2017 47.50p 54.90p 47.00p 50.00p 5649
07/06/2017 52.50p 53.00p 45.31p 47.50p 12035
06/06/2017 47.50p 49.90p 45.25p 47.50p 3454
05/06/2017 47.50p 49.95p 45.55p 47.50p 1736
02/06/2017 47.50p 47.50p 46.10p 47.50p 24
01/06/2017 50.00p 50.50p 45.51p 47.50p 3802
31/05/2017 50.00p 50.00p 46.10p 50.00p 689
30/05/2017 50.00p 51.50p 46.10p 50.00p 9400
26/05/2017 50.00p 51.50p 46.01p 50.00p 17851
25/05/2017 47.50p 54.66p 47.50p 50.00p 23286
24/05/2017 47.50p 47.50p 43.40p 47.50p 275
23/05/2017 47.50p 47.50p 43.10p 47.50p 1123
22/05/2017 47.50p 47.50p 43.10p 47.50p 1000
19/05/2017 47.50p 51.60p 47.50p 47.50p 215
18/05/2017 47.50p 55.00p 47.50p 47.50p 0
17/05/2017 47.50p 47.50p 47.50p 47.50p 0
16/05/2017 47.50p 52.10p 43.01p 47.50p 8103
15/05/2017 47.50p 52.74p 40.00p 47.50p 103140
12/05/2017 45.00p 49.89p 45.00p 47.50p 4480
11/05/2017 45.00p 45.00p 45.00p 45.00p 0
10/05/2017 45.00p 49.80p 43.66p 45.00p 7209
09/05/2017 45.00p 49.89p 45.00p 45.00p 1722
08/05/2017 45.00p 48.45p 45.00p 45.00p 249
05/05/2017 45.00p 47.99p 42.95p 45.00p 5657
04/05/2017 45.00p 45.00p 42.90p 45.00p 3422
03/05/2017 45.00p 50.00p 45.00p 45.00p 300
02/05/2017 45.00p 48.45p 45.00p 45.00p 57
28/04/2017 45.00p 48.99p 42.80p 45.00p 5289
27/04/2017 42.50p 45.00p 42.50p 45.00p 7083
26/04/2017 42.50p 45.00p 42.50p 42.50p 483
25/04/2017 47.50p 47.50p 40.00p 42.50p 101190
24/04/2017 47.50p 52.49p 42.60p 47.50p 508
21/04/2017 47.50p 52.09p 42.51p 47.50p 7000
20/04/2017 47.50p 47.50p 47.50p 47.50p 0
19/04/2017 47.50p 51.00p 40.00p 47.50p 42760
18/04/2017 50.00p 52.50p 45.01p 47.50p 8853
13/04/2017 50.00p 52.49p 48.33p 50.00p 5510
12/04/2017 50.00p 52.49p 47.11p 50.00p 1494
11/04/2017 47.50p 52.49p 45.00p 50.00p 5690
10/04/2017 47.50p 50.00p 46.85p 47.50p 3585
07/04/2017 47.50p 49.40p 45.00p 47.50p 8036
06/04/2017 47.50p 47.50p 47.50p 47.50p 0
05/04/2017 50.00p 51.99p 45.01p 47.50p 4601
04/04/2017 45.00p 52.31p 38.00p 50.00p 62310
03/04/2017 45.00p 45.00p 41.66p 45.00p 3329
31/03/2017 45.00p 46.00p 40.01p 45.00p 18390
30/03/2017 47.50p 47.50p 41.01p 45.00p 16535
29/03/2017 47.50p 49.24p 45.00p 47.50p 8119
28/03/2017 45.00p 47.50p 45.00p 47.50p 21054
27/03/2017 45.00p 46.88p 40.00p 45.00p 5598
24/03/2017 45.00p 47.99p 40.00p 45.00p 27373
23/03/2017 45.00p 47.99p 41.01p 45.00p 8100
22/03/2017 45.00p 49.00p 41.01p 45.00p 4514
21/03/2017 45.00p 48.75p 41.01p 45.00p 11612
20/03/2017 45.00p 50.00p 40.00p 45.00p 55738
17/03/2017 52.50p 54.24p 45.00p 45.00p 28297
16/03/2017 52.50p 58.50p 50.01p 52.50p 17770
15/03/2017 52.50p 56.77p 51.33p 52.50p 10140
14/03/2017 47.50p 57.74p 47.50p 52.50p 19901
13/03/2017 52.50p 52.50p 45.78p 47.50p 19880
10/03/2017 52.50p 52.50p 48.76p 52.50p 1229
09/03/2017 52.50p 52.50p 52.50p 52.50p 0
08/03/2017 52.50p 56.25p 48.76p 52.50p 11486
07/03/2017 50.00p 58.49p 48.01p 52.50p 15777
06/03/2017 50.00p 54.00p 48.01p 50.00p 4699
03/03/2017 50.00p 52.49p 47.55p 50.00p 2673
02/03/2017 47.50p 50.00p 47.50p 50.00p 10671
01/03/2017 50.00p 50.00p 45.01p 47.50p 15000
28/02/2017 50.00p 50.00p 50.00p 50.00p 0
27/02/2017 50.00p 50.99p 50.00p 50.00p 1177
24/02/2017 50.00p 51.39p 50.00p 50.00p 271
23/02/2017 50.00p 51.45p 50.00p 50.00p 1713
22/02/2017 50.00p 52.99p 45.01p 50.00p 9882
21/02/2017 50.00p 51.20p 50.00p 50.00p 1967
20/02/2017 50.00p 52.55p 47.79p 50.00p 17660
17/02/2017 52.50p 52.70p 40.76p 50.00p 23874
16/02/2017 52.50p 52.77p 50.00p 52.50p 12599
15/02/2017 52.50p 53.95p 50.00p 52.50p 7992
14/02/2017 55.00p 57.11p 52.50p 52.50p 10094
13/02/2017 55.00p 57.25p 52.51p 55.00p 2652
10/02/2017 57.50p 59.00p 52.51p 55.00p 5870
09/02/2017 60.00p 60.66p 55.00p 57.50p 7102
08/02/2017 57.50p 62.55p 50.00p 60.00p 61097
07/02/2017 55.00p 57.50p 50.00p 57.50p 5185
06/02/2017 55.00p 60.00p 50.11p 55.00p 76548
03/02/2017 57.50p 58.22p 55.00p 55.00p 4305
02/02/2017 57.50p 58.25p 57.50p 57.50p 2361
01/02/2017 60.00p 61.88p 55.00p 57.50p 23972
31/01/2017 52.50p 65.65p 50.06p 60.00p 99941
30/01/2017 52.50p 53.02p 50.06p 52.50p 1472
27/01/2017 52.50p 54.99p 50.06p 52.50p 19021
26/01/2017 52.50p 52.50p 50.06p 52.50p 1050
25/01/2017 57.50p 57.50p 50.10p 52.50p 6184
24/01/2017 55.00p 57.50p 51.51p 57.50p 5512
23/01/2017 55.00p 57.11p 55.00p 55.00p 418
20/01/2017 55.00p 55.00p 51.51p 55.00p 5282
19/01/2017 57.50p 60.00p 51.30p 55.00p 23738
18/01/2017 57.50p 60.00p 53.50p 57.50p 15118
17/01/2017 52.50p 57.50p 52.50p 57.50p 12795
16/01/2017 52.50p 54.49p 52.50p 52.50p 1582
13/01/2017 55.00p 56.50p 52.50p 52.50p 14640
12/01/2017 52.50p 55.00p 52.50p 55.00p 16814
11/01/2017 52.50p 54.94p 52.50p 52.50p 1141
10/01/2017 52.50p 52.50p 52.50p 52.50p 0
09/01/2017 50.00p 54.49p 50.00p 52.50p 13394
06/01/2017 50.00p 50.00p 50.00p 50.00p 0
05/01/2017 50.00p 52.38p 48.81p 50.00p 7604
04/01/2017 50.00p 52.41p 50.00p 50.00p 2500
03/01/2017 50.00p 52.45p 50.00p 50.00p 3149
30/12/2016 50.00p 52.49p 50.00p 50.00p 2334
29/12/2016 50.00p 50.00p 48.81p 50.00p 2500
28/12/2016 50.00p 51.99p 50.00p 50.00p 17472
23/12/2016 50.00p 50.00p 47.66p 50.00p 1154
22/12/2016 47.50p 51.00p 47.50p 50.00p 9633
21/12/2016 47.50p 49.88p 47.50p 47.50p 977
20/12/2016 52.50p 53.50p 47.50p 47.50p 19058
19/12/2016 55.00p 55.00p 50.50p 52.50p 5571
16/12/2016 55.00p 56.00p 50.50p 55.00p 3028
15/12/2016 55.00p 56.50p 55.00p 55.00p 8827
14/12/2016 52.50p 55.00p 52.11p 55.00p 5745
13/12/2016 47.50p 54.50p 45.80p 52.50p 35356
12/12/2016 52.50p 52.50p 45.50p 47.50p 48079

*Close Price adjusted for both dividends and splits