Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/05/2017 46.00p 46.81p 44.75p 46.50p 3640714
25/05/2017 45.50p 45.75p 44.50p 45.25p 1985127
24/05/2017 45.00p 45.00p 43.77p 45.00p 2133944
23/05/2017 44.50p 45.00p 43.25p 44.25p 2033623
22/05/2017 44.00p 44.50p 43.00p 44.25p 2583306
19/05/2017 44.50p 44.50p 43.50p 44.00p 1584421
18/05/2017 44.00p 44.50p 43.51p 44.25p 2011993
17/05/2017 44.25p 45.00p 43.50p 44.50p 4276029
16/05/2017 45.00p 45.00p 44.00p 44.25p 1734166
15/05/2017 44.00p 45.00p 43.75p 44.75p 992436
12/05/2017 44.75p 44.75p 43.25p 44.50p 1322042
11/05/2017 43.75p 44.50p 43.38p 44.00p 2348447
10/05/2017 42.75p 44.50p 42.00p 44.25p 4641928
09/05/2017 42.50p 44.81p 42.50p 43.75p 2830278
08/05/2017 42.75p 44.00p 42.75p 44.00p 2117096
05/05/2017 44.00p 45.00p 42.70p 43.50p 2856806
04/05/2017 44.00p 44.74p 43.00p 43.75p 3784807
03/05/2017 44.50p 45.00p 44.25p 44.25p 3776563
02/05/2017 44.00p 46.75p 44.00p 45.25p 7450717
28/04/2017 44.75p 44.75p 43.50p 43.75p 2916240
27/04/2017 45.00p 45.00p 43.25p 44.50p 1326754
26/04/2017 42.50p 45.00p 42.50p 45.00p 2866313
25/04/2017 43.75p 44.00p 42.50p 44.00p 3757552
24/04/2017 44.50p 44.50p 43.26p 43.50p 2910256
21/04/2017 44.50p 46.00p 44.00p 44.50p 3242522
20/04/2017 43.75p 46.00p 43.75p 45.00p 5235882
19/04/2017 43.50p 45.50p 43.50p 45.00p 2928300
18/04/2017 43.50p 46.50p 43.00p 43.75p 9347515
13/04/2017 42.00p 45.50p 41.25p 44.25p 7687214
12/04/2017 42.50p 42.50p 41.00p 42.50p 2229158
11/04/2017 41.00p 42.50p 40.75p 42.50p 3140149
10/04/2017 40.25p 42.50p 40.25p 41.75p 2717100
07/04/2017 41.50p 43.00p 40.50p 42.25p 3785465
06/04/2017 41.50p 42.50p 40.50p 40.50p 4658494
05/04/2017 42.00p 43.00p 41.00p 41.50p 3530105
04/04/2017 43.50p 46.50p 42.25p 42.50p 8595642
03/04/2017 43.00p 44.00p 41.81p 44.00p 2969817
31/03/2017 41.25p 43.50p 41.13p 43.50p 2543217
30/03/2017 41.50p 43.00p 41.15p 43.00p 2361137
29/03/2017 40.50p 42.75p 40.47p 42.75p 3620430
28/03/2017 42.00p 42.25p 40.35p 42.25p 3187349
27/03/2017 40.50p 41.66p 39.75p 41.25p 6635421
24/03/2017 38.75p 40.00p 38.50p 40.00p 1979802
23/03/2017 38.75p 39.00p 38.00p 38.50p 1121706
22/03/2017 39.50p 39.50p 37.44p 38.75p 1457367
21/03/2017 38.00p 39.75p 37.78p 39.00p 1722068
20/03/2017 38.50p 40.13p 37.85p 38.75p 3537571
17/03/2017 39.50p 40.50p 39.00p 40.00p 3101853
16/03/2017 38.25p 39.25p 37.69p 39.25p 2364459
15/03/2017 36.75p 38.50p 36.37p 37.75p 2129420
14/03/2017 37.50p 37.50p 36.40p 37.50p 1209965
13/03/2017 37.50p 38.00p 36.28p 37.50p 1182135
10/03/2017 38.50p 38.50p 36.75p 37.50p 1255179
09/03/2017 37.75p 38.31p 36.75p 37.25p 1198616
08/03/2017 37.25p 39.00p 36.75p 38.25p 1932772
07/03/2017 38.00p 38.75p 37.00p 37.50p 1894858
06/03/2017 38.25p 39.00p 37.50p 38.75p 2025718
03/03/2017 37.50p 39.00p 37.00p 38.00p 1877483
02/03/2017 38.00p 39.00p 36.93p 38.25p 4283388
01/03/2017 37.75p 39.25p 37.07p 38.50p 1928457
28/02/2017 39.50p 39.50p 36.86p 39.00p 2887456
27/02/2017 40.00p 40.00p 38.60p 39.00p 1918239
24/02/2017 38.50p 40.16p 38.12p 40.00p 2866423
23/02/2017 37.00p 39.50p 36.55p 38.50p 1963178
22/02/2017 38.50p 38.50p 36.00p 37.50p 1461814
21/02/2017 37.25p 38.95p 36.20p 38.00p 2982857
20/02/2017 38.00p 40.00p 37.74p 38.37p 2021165
17/02/2017 40.00p 40.00p 38.00p 40.00p 1850204
16/02/2017 39.50p 40.00p 37.67p 40.00p 2669348
15/02/2017 38.00p 39.00p 34.50p 39.00p 5749326
14/02/2017 41.25p 43.00p 36.11p 38.00p 7322149
13/02/2017 41.00p 44.00p 38.03p 40.00p 8568241
10/02/2017 39.50p 46.00p 39.00p 42.00p 14387418
09/02/2017 35.00p 40.76p 33.50p 40.50p 10250421
08/02/2017 33.00p 35.00p 32.61p 35.00p 2110572
07/02/2017 33.75p 34.75p 31.25p 33.50p 3186543
06/02/2017 32.50p 34.00p 31.50p 33.50p 3549089
03/02/2017 33.00p 34.91p 31.42p 31.50p 6743762
02/02/2017 29.75p 32.23p 28.59p 32.00p 3659805
01/02/2017 30.00p 30.25p 29.02p 29.12p 2157423
31/01/2017 30.50p 30.50p 28.75p 29.75p 1898239
30/01/2017 30.50p 30.50p 28.50p 30.00p 2272116
27/01/2017 29.50p 30.00p 28.25p 30.00p 1694800
26/01/2017 29.00p 30.28p 28.33p 29.75p 2147443
25/01/2017 29.00p 29.75p 28.42p 29.25p 1331361
24/01/2017 29.75p 30.00p 28.00p 29.50p 2808096
23/01/2017 30.00p 30.56p 28.25p 30.00p 1785218
20/01/2017 28.50p 30.00p 28.44p 30.00p 2215971
19/01/2017 30.00p 30.62p 28.50p 30.00p 3617664
18/01/2017 29.50p 30.65p 29.11p 30.50p 3561657
17/01/2017 30.25p 34.00p 30.25p 30.25p 9835993
16/01/2017 29.00p 31.00p 28.00p 31.00p 6980545
13/01/2017 28.00p 29.00p 27.42p 28.00p 3691738
12/01/2017 27.50p 28.75p 26.50p 28.75p 5411364
11/01/2017 26.00p 27.50p 26.00p 26.00p 3323345
10/01/2017 26.00p 27.00p 25.50p 27.00p 4090449
09/01/2017 25.75p 26.00p 24.75p 26.00p 1607926
06/01/2017 25.50p 25.75p 24.75p 25.50p 2822233
05/01/2017 26.00p 27.00p 25.00p 25.38p 2879995
04/01/2017 25.75p 26.46p 24.84p 25.50p 4379510
03/01/2017 24.00p 24.16p 22.75p 24.12p 1052824
30/12/2016 25.00p 25.00p 23.50p 23.88p 843820
29/12/2016 25.75p 25.75p 23.00p 24.50p 1695315
28/12/2016 25.00p 25.71p 24.50p 24.75p 2229525
23/12/2016 25.00p 26.75p 24.99p 25.50p 3116171
22/12/2016 22.25p 25.00p 21.38p 25.00p 3876088
21/12/2016 22.50p 22.62p 21.19p 21.25p 2708721
20/12/2016 23.75p 24.00p 22.50p 22.75p 1246101
19/12/2016 24.00p 24.70p 22.60p 23.50p 1705967
16/12/2016 24.75p 25.30p 23.25p 24.50p 3990478
15/12/2016 25.00p 25.00p 23.38p 24.50p 3001172
14/12/2016 25.00p 26.00p 24.50p 25.25p 2286977
13/12/2016 25.50p 26.00p 25.00p 25.50p 1145005
12/12/2016 24.00p 25.81p 24.00p 25.50p 2155886
09/12/2016 23.50p 24.37p 23.24p 24.00p 701641
08/12/2016 24.00p 24.37p 23.06p 23.50p 1132100
07/12/2016 23.38p 24.45p 22.80p 24.00p 2218833
06/12/2016 23.50p 23.75p 22.51p 23.38p 2558689
05/12/2016 24.12p 24.65p 23.50p 23.50p 2192770
02/12/2016 25.00p 25.00p 23.53p 24.12p 1545627
01/12/2016 25.00p 25.84p 24.72p 25.00p 1723098
30/11/2016 25.00p 25.50p 24.10p 25.13p 1919763
29/11/2016 24.75p 26.00p 24.50p 25.00p 2754357
28/11/2016 23.50p 24.88p 23.01p 24.88p 1677308
25/11/2016 22.50p 25.00p 22.50p 23.50p 4216428
24/11/2016 23.00p 23.75p 22.05p 22.50p 2837633
23/11/2016 23.25p 24.32p 22.75p 23.00p 2990181
22/11/2016 24.50p 25.45p 22.10p 23.25p 8708656
21/11/2016 25.38p 25.65p 24.02p 24.50p 4073011
18/11/2016 26.50p 26.74p 24.50p 25.62p 3320831
17/11/2016 27.00p 27.00p 25.52p 26.88p 3596531
16/11/2016 27.13p 27.54p 26.60p 27.00p 3890035
15/11/2016 26.88p 27.70p 26.75p 27.13p 2119846
14/11/2016 26.75p 28.10p 26.53p 26.88p 5063541
11/11/2016 26.50p 28.00p 26.00p 26.75p 4759239
10/11/2016 26.88p 29.00p 24.10p 26.00p 10511238
09/11/2016 21.50p 27.33p 20.51p 26.88p 14238329
08/11/2016 24.38p 24.80p 21.75p 22.38p 13765682
07/11/2016 27.13p 27.24p 23.50p 24.50p 9901268
04/11/2016 27.63p 28.00p 26.50p 27.13p 4336709
03/11/2016 27.88p 28.42p 27.50p 27.63p 3702873
02/11/2016 28.75p 29.03p 27.33p 28.00p 6966706
01/11/2016 29.50p 29.93p 28.50p 28.75p 4969812
31/10/2016 28.00p 29.40p 27.83p 29.37p 6610258
28/10/2016 26.75p 28.90p 26.64p 28.00p 7975626
27/10/2016 26.37p 27.94p 26.30p 26.75p 4743486
26/10/2016 28.00p 28.90p 26.19p 26.50p 9547167
25/10/2016 27.00p 29.40p 26.80p 27.88p 13844937
24/10/2016 24.50p 28.44p 24.00p 26.88p 23190704
21/10/2016 22.00p 24.50p 21.65p 24.25p 11236139
20/10/2016 21.13p 22.40p 20.03p 22.00p 9595134
19/10/2016 21.50p 22.00p 20.10p 21.13p 5552065
18/10/2016 20.13p 23.00p 20.00p 21.38p 14061436
17/10/2016 19.00p 20.16p 18.64p 20.13p 5162179
14/10/2016 18.63p 19.75p 17.30p 19.00p 6989157
13/10/2016 21.38p 21.38p 17.41p 18.63p 22074906
12/10/2016 22.13p 23.50p 21.00p 21.38p 17216784
11/10/2016 20.13p 22.13p 19.06p 22.13p 15142865
10/10/2016 16.63p 20.37p 16.60p 20.00p 24301778
07/10/2016 16.50p 17.30p 16.22p 16.63p 3413035
06/10/2016 15.88p 16.75p 15.50p 16.50p 3123489
05/10/2016 15.88p 17.20p 15.40p 15.88p 6733169
04/10/2016 14.88p 16.08p 14.75p 15.75p 10537447
03/10/2016 15.25p 15.40p 14.10p 14.88p 5930814
30/09/2016 17.13p 17.50p 14.25p 15.25p 21550224
29/09/2016 17.75p 18.40p 16.10p 17.13p 12490640
28/09/2016 18.25p 19.92p 16.50p 17.38p 35101608
27/09/2016 15.63p 19.00p 15.44p 18.13p 31663468
26/09/2016 13.88p 15.80p 12.53p 15.63p 17546496
23/09/2016 14.50p 15.35p 13.66p 13.88p 11214538
22/09/2016 13.25p 14.82p 12.85p 14.38p 21490328
21/09/2016 12.63p 13.30p 12.25p 13.25p 3759969
20/09/2016 12.25p 13.00p 12.07p 12.50p 8035282
19/09/2016 11.88p 12.58p 11.88p 12.25p 7815489
16/09/2016 11.63p 12.25p 11.40p 11.88p 9590264
15/09/2016 10.88p 12.00p 10.88p 11.63p 4836202
14/09/2016 10.75p 12.20p 10.50p 10.88p 9267542
13/09/2016 10.00p 11.00p 9.32p 10.75p 11496769
12/09/2016 11.63p 11.70p 9.75p 10.00p 11544844
09/09/2016 11.50p 12.40p 9.60p 11.63p 22644568
08/09/2016 12.13p 14.00p 9.42p 11.50p 51986248
07/09/2016 10.63p 12.44p 10.60p 11.88p 31201364
06/09/2016 8.50p 11.00p 8.50p 10.38p 23116280
05/09/2016 7.88p 8.90p 7.88p 8.50p 9922451
02/09/2016 7.25p 8.45p 7.06p 7.88p 6882540
01/09/2016 7.25p 7.35p 7.00p 7.25p 3470039
31/08/2016 7.25p 7.60p 7.11p 7.25p 3736022
30/08/2016 7.38p 7.70p 6.88p 7.25p 6317754
26/08/2016 7.88p 8.00p 6.90p 7.38p 12263896
25/08/2016 6.38p 8.48p 6.35p 7.88p 30623782
24/08/2016 6.50p 6.60p 6.26p 6.38p 3572232
23/08/2016 5.88p 6.89p 5.75p 6.63p 8068405
22/08/2016 6.38p 6.38p 5.75p 5.88p 3723161
19/08/2016 6.50p 6.50p 6.28p 6.38p 2002598
18/08/2016 6.75p 6.80p 6.25p 6.50p 2342628
17/08/2016 6.88p 6.99p 6.30p 6.75p 5897935
16/08/2016 7.50p 7.50p 6.75p 6.88p 5610258
15/08/2016 7.63p 7.80p 7.26p 7.50p 5621129
12/08/2016 7.25p 8.20p 7.25p 7.63p 9143935
11/08/2016 6.88p 7.37p 6.88p 7.25p 5682520

*Close Price adjusted for both dividends and splits