Solgold (SOLG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solgold

Date Open High Low Close* Volume
09/03/2018 22.00p 22.50p 21.75p 22.00p 1347961
08/03/2018 22.50p 22.65p 22.10p 22.40p 729335
07/03/2018 23.50p 23.50p 22.10p 22.25p 833942
06/03/2018 23.50p 23.60p 22.25p 23.60p 1352638
05/03/2018 22.80p 23.27p 22.05p 22.50p 2546431
02/03/2018 22.50p 23.00p 22.00p 22.05p 1008788
01/03/2018 22.10p 23.00p 22.10p 22.20p 391256
28/02/2018 23.60p 23.60p 22.72p 22.75p 1622759
27/02/2018 22.50p 24.00p 22.36p 23.50p 5278128
26/02/2018 21.25p 22.40p 20.70p 22.40p 2265681
23/02/2018 20.50p 22.00p 20.25p 21.25p 3532945
22/02/2018 21.75p 21.75p 20.00p 20.00p 2272647
21/02/2018 22.00p 22.80p 21.00p 21.00p 2325910
20/02/2018 22.60p 23.00p 22.05p 22.05p 1686210
19/02/2018 23.00p 23.00p 21.85p 22.60p 1494037
16/02/2018 22.90p 22.90p 22.00p 22.25p 533015
15/02/2018 22.00p 22.80p 21.50p 21.80p 1084607
14/02/2018 22.50p 23.78p 21.90p 22.00p 1417912
13/02/2018 21.25p 24.00p 21.25p 22.25p 3444444
12/02/2018 21.50p 22.35p 21.00p 21.25p 1286270
09/02/2018 20.90p 22.40p 20.90p 21.80p 1029067
08/02/2018 20.20p 21.95p 20.20p 21.70p 3327737
07/02/2018 20.45p 21.35p 20.20p 20.20p 1424535
06/02/2018 21.00p 21.40p 19.73p 20.35p 2638065
05/02/2018 22.00p 22.69p 21.35p 21.35p 1375111
02/02/2018 22.75p 23.00p 22.00p 22.20p 1435525
01/02/2018 21.70p 23.98p 20.50p 22.75p 7145593
31/01/2018 22.50p 22.52p 21.70p 22.00p 2786653
30/01/2018 22.50p 22.90p 22.15p 22.15p 1680736
29/01/2018 22.95p 23.00p 22.06p 22.75p 2652821
26/01/2018 24.50p 24.50p 22.70p 23.00p 3483051
25/01/2018 23.75p 24.50p 22.16p 23.60p 7680833
24/01/2018 24.50p 26.25p 23.50p 24.00p 4325808
23/01/2018 24.80p 25.00p 23.85p 24.30p 3974682
22/01/2018 25.25p 26.25p 24.70p 24.80p 2940657
19/01/2018 26.50p 26.50p 25.05p 25.50p 2179340
18/01/2018 27.50p 27.50p 26.05p 26.30p 956669
17/01/2018 26.60p 27.65p 26.60p 26.65p 1088405
16/01/2018 27.75p 27.75p 27.00p 27.10p 1055665
15/01/2018 27.25p 27.75p 26.72p 27.25p 1277768
12/01/2018 27.25p 27.50p 27.00p 27.15p 772293
11/01/2018 27.30p 27.70p 27.00p 27.15p 1583289
10/01/2018 27.40p 27.40p 26.75p 27.25p 1801400
09/01/2018 26.60p 27.70p 26.25p 26.80p 1050995
08/01/2018 27.50p 28.25p 26.50p 26.60p 1976517
05/01/2018 28.00p 29.00p 26.75p 27.50p 2350362
04/01/2018 28.40p 29.24p 27.88p 28.25p 3828020
03/01/2018 29.50p 31.50p 27.56p 28.40p 4879995
02/01/2018 30.25p 30.25p 28.00p 28.35p 1787340
29/12/2017 28.00p 30.25p 28.00p 29.50p 1498223
28/12/2017 28.00p 29.00p 27.55p 29.00p 2173464
27/12/2017 26.50p 28.00p 26.00p 27.25p 660657
22/12/2017 27.00p 27.34p 26.50p 26.50p 479205
21/12/2017 26.50p 27.75p 26.00p 27.00p 1244733
20/12/2017 25.25p 27.00p 25.25p 26.00p 2431689
19/12/2017 26.50p 27.29p 25.75p 26.50p 724950
18/12/2017 27.50p 28.00p 26.75p 27.00p 696333
15/12/2017 27.50p 27.90p 26.75p 27.50p 1941108
14/12/2017 26.75p 27.45p 25.01p 27.25p 1045961
13/12/2017 24.50p 26.35p 24.50p 26.00p 1611394
12/12/2017 24.75p 25.50p 24.25p 25.00p 2024633
11/12/2017 25.50p 25.50p 24.75p 25.25p 1319583
08/12/2017 25.50p 26.25p 25.00p 25.00p 917173
07/12/2017 26.75p 26.75p 25.00p 25.00p 1191941
06/12/2017 25.50p 26.75p 25.25p 25.25p 1727113
05/12/2017 26.25p 26.75p 25.50p 26.00p 1790191
04/12/2017 26.25p 27.00p 26.08p 26.75p 1171409
01/12/2017 27.00p 27.78p 26.25p 27.00p 1585986
30/11/2017 27.00p 27.00p 26.00p 27.00p 1695538
29/11/2017 26.25p 27.50p 26.00p 26.75p 3222457
28/11/2017 29.00p 29.00p 26.00p 26.75p 5294683
27/11/2017 28.00p 29.50p 28.00p 29.00p 2673625
24/11/2017 27.00p 28.50p 27.00p 28.00p 1840782
23/11/2017 27.25p 27.31p 26.75p 27.25p 1705731
22/11/2017 26.75p 27.25p 26.50p 27.25p 1852422
21/11/2017 26.00p 26.84p 26.00p 26.75p 988862
20/11/2017 26.50p 27.00p 27.00p 26.50p 1172494
17/11/2017 26.00p 26.50p 25.74p 26.25p 1555938
16/11/2017 26.50p 26.50p 25.75p 25.75p 1259569
15/11/2017 26.00p 26.58p 25.74p 26.00p 1444607
14/11/2017 26.50p 26.50p 25.75p 26.25p 1776398
13/11/2017 27.00p 27.25p 25.75p 26.75p 3011019
10/11/2017 26.50p 27.25p 26.21p 26.50p 4520176
09/11/2017 29.75p 29.75p 26.10p 27.00p 9336036
08/11/2017 31.00p 32.15p 30.00p 30.00p 971266
07/11/2017 30.75p 32.75p 29.77p 31.75p 722535
06/11/2017 31.75p 31.75p 29.25p 29.50p 1457418
03/11/2017 31.00p 32.17p 30.00p 30.75p 1435512
02/11/2017 31.00p 32.75p 31.00p 31.75p 780213
01/11/2017 33.50p 36.50p 31.25p 31.25p 7194030
31/10/2017 28.00p 37.34p 27.00p 33.25p 18041256
30/10/2017 28.75p 28.75p 27.00p 27.25p 1029042
27/10/2017 27.25p 29.56p 26.50p 26.75p 3379670
26/10/2017 26.50p 27.50p 26.00p 27.00p 950457
25/10/2017 26.00p 27.75p 25.00p 26.75p 3899053
24/10/2017 27.25p 27.25p 24.65p 25.75p 4713631
23/10/2017 28.00p 29.25p 26.25p 26.50p 3329159
20/10/2017 29.50p 30.25p 27.82p 28.50p 3333574
19/10/2017 30.25p 31.35p 29.50p 30.00p 1468068
18/10/2017 30.00p 32.00p 30.00p 31.25p 1239091
17/10/2017 32.00p 32.00p 30.50p 30.75p 546316
16/10/2017 31.00p 32.00p 30.25p 30.75p 2212700
13/10/2017 33.00p 33.00p 30.50p 31.25p 3637551
12/10/2017 31.25p 33.25p 31.25p 32.25p 131618
11/10/2017 33.00p 33.50p 31.50p 31.50p 454813
10/10/2017 35.25p 36.00p 32.50p 33.75p 446694
09/10/2017 37.00p 37.50p 35.25p 35.75p 603892
06/10/2017 39.50p 39.50p 37.00p 37.00p 488749
05/10/2017 38.00p 39.50p 37.50p 39.50p 1387858
04/10/2017 36.75p 39.00p 36.50p 37.25p 1167056
03/10/2017 34.75p 37.25p 34.75p 36.50p 1388827
02/10/2017 34.00p 35.25p 33.00p 34.75p 967595
29/09/2017 32.50p 33.75p 31.50p 33.50p 1058884
28/09/2017 31.00p 32.50p 30.75p 31.25p 421450
27/09/2017 31.00p 31.50p 30.50p 30.50p 238389
26/09/2017 31.00p 32.00p 31.00p 31.00p 391244
25/09/2017 32.25p 33.50p 31.00p 31.25p 576752
22/09/2017 32.50p 33.75p 32.00p 32.75p 1659789
21/09/2017 30.75p 32.00p 30.50p 31.50p 364880
20/09/2017 30.00p 32.00p 30.00p 31.75p 486195
19/09/2017 29.00p 31.00p 29.00p 30.50p 401214
18/09/2017 32.50p 32.50p 28.50p 30.00p 1959678
15/09/2017 33.25p 33.50p 31.50p 31.75p 709223
14/09/2017 33.00p 33.50p 32.50p 33.00p 1191797
13/09/2017 32.50p 33.50p 32.50p 33.50p 362255
12/09/2017 34.50p 34.50p 32.50p 33.50p 682951
11/09/2017 34.25p 34.25p 33.00p 33.75p 354022
08/09/2017 35.00p 35.00p 33.50p 34.50p 214076
07/09/2017 35.00p 35.00p 33.75p 34.25p 226424
06/09/2017 34.00p 35.25p 34.00p 34.50p 247543
05/09/2017 33.50p 35.00p 33.50p 34.50p 259772
04/09/2017 33.50p 34.50p 33.50p 33.75p 364046
01/09/2017 35.75p 35.75p 32.75p 33.50p 1436357
31/08/2017 37.00p 38.00p 35.50p 36.25p 1610115
30/08/2017 36.00p 37.00p 35.50p 36.00p 544725
29/08/2017 36.25p 37.00p 35.50p 36.00p 841199
25/08/2017 36.00p 37.25p 36.00p 36.25p 756253
24/08/2017 37.00p 37.25p 36.25p 37.25p 360642
23/08/2017 38.00p 38.00p 36.00p 37.25p 147868
22/08/2017 37.50p 37.50p 36.75p 37.25p 339007
21/08/2017 37.25p 38.25p 36.00p 37.25p 1033280
18/08/2017 38.25p 38.25p 36.75p 37.25p 87087
17/08/2017 36.75p 37.75p 36.75p 37.50p 503497
16/08/2017 37.00p 37.50p 36.75p 37.25p 142357
15/08/2017 38.00p 38.25p 36.50p 37.00p 869692
14/08/2017 36.50p 37.50p 36.50p 37.25p 365787
11/08/2017 37.25p 39.00p 37.00p 37.00p 305369
10/08/2017 38.75p 39.00p 37.75p 38.00p 1268282
09/08/2017 37.25p 38.25p 37.25p 38.00p 198286
08/08/2017 38.25p 38.75p 37.00p 37.50p 270356
07/08/2017 37.25p 39.00p 37.25p 37.50p 202746
04/08/2017 37.00p 38.75p 37.00p 38.25p 130769
03/08/2017 39.00p 39.00p 37.50p 38.00p 289743
02/08/2017 39.50p 39.50p 38.00p 38.50p 199410
01/08/2017 39.25p 40.50p 39.00p 39.50p 913537
31/07/2017 37.00p 40.00p 36.75p 39.75p 1352342
28/07/2017 37.00p 37.00p 36.50p 36.50p 163152
27/07/2017 36.75p 37.00p 36.25p 36.25p 322187
26/07/2017 37.25p 39.50p 36.00p 36.00p 1718826
25/07/2017 37.25p 38.50p 37.00p 37.25p 391026
24/07/2017 38.00p 39.00p 37.00p 38.00p 1127189
21/07/2017 38.00p 39.00p 38.00p 38.25p 516194
20/07/2017 37.75p 38.00p 37.00p 37.25p 492320
19/07/2017 39.00p 39.00p 37.00p 37.50p 684409
18/07/2017 40.00p 40.00p 38.25p 38.25p 224333
17/07/2017 39.25p 41.00p 39.00p 39.00p 501676
14/07/2017 39.25p 41.50p 38.50p 40.00p 508832
13/07/2017 37.50p 40.00p 37.50p 39.75p 1186713
12/07/2017 38.00p 38.00p 37.00p 37.25p 716142
11/07/2017 36.75p 37.50p 36.75p 37.25p 757945
10/07/2017 38.00p 38.00p 37.00p 37.25p 411404
07/07/2017 36.25p 37.50p 36.00p 37.25p 1041032
06/07/2017 37.00p 37.50p 36.50p 36.50p 740731
05/07/2017 39.00p 39.00p 37.00p 37.25p 689214
04/07/2017 40.25p 40.25p 37.25p 37.25p 664614
03/07/2017 39.25p 39.75p 39.00p 39.00p 979011
30/06/2017 38.25p 39.75p 38.00p 39.25p 1402548
29/06/2017 37.25p 40.75p 37.25p 38.50p 1532797
28/06/2017 37.50p 37.50p 36.50p 37.00p 668039
27/06/2017 36.75p 37.75p 36.25p 37.00p 3048954
26/06/2017 39.50p 39.50p 35.50p 36.75p 2154038
23/06/2017 39.50p 40.50p 39.00p 39.25p 1574137
22/06/2017 38.25p 39.50p 38.25p 39.00p 516705
21/06/2017 38.00p 39.25p 38.00p 38.00p 1273475
20/06/2017 40.00p 40.25p 37.50p 37.75p 2437056
19/06/2017 39.00p 40.75p 39.00p 40.00p 3362447
16/06/2017 34.00p 40.00p 33.50p 39.00p 13585526
15/06/2017 36.75p 37.75p 32.75p 35.50p 7790597
14/06/2017 38.00p 38.37p 36.25p 36.75p 5206938
13/06/2017 39.50p 39.71p 36.50p 36.75p 7781982
12/06/2017 44.00p 44.00p 39.25p 39.50p 8928065
09/06/2017 42.25p 44.06p 41.75p 43.00p 3732267
08/06/2017 43.75p 44.75p 43.13p 43.75p 3049569
07/06/2017 44.75p 44.75p 43.75p 43.75p 2418480
06/06/2017 45.75p 46.00p 44.00p 44.75p 3010390
05/06/2017 44.75p 46.00p 44.75p 45.00p 1869799
02/06/2017 45.00p 46.00p 44.44p 46.00p 2157837
01/06/2017 44.25p 46.10p 44.25p 45.25p 2414953
31/05/2017 45.25p 46.25p 44.25p 46.25p 16493184
30/05/2017 46.00p 46.44p 44.25p 44.50p 3415411

*Close Price adjusted for both dividends and splits