Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/11/2013 10.96p 11.46p 10.66p 11.33p 4182766
20/11/2013 9.96p 11.36p 9.46p 10.96p 8383536
19/11/2013 10.21p 10.41p 9.74p 9.96p 5851702
18/11/2013 10.71p 10.88p 9.86p 10.21p 7450980
15/11/2013 10.83p 11.16p 10.52p 10.71p 3942646
14/11/2013 11.08p 11.21p 10.47p 10.83p 5909716
13/11/2013 12.70p 12.70p 10.46p 11.08p 19299394
12/11/2013 12.08p 12.70p 11.76p 12.45p 6704024
11/11/2013 11.33p 12.44p 11.01p 12.08p 8516044
08/11/2013 11.21p 11.74p 10.47p 11.33p 6855378
07/11/2013 10.34p 12.20p 10.34p 11.21p 11842188
06/11/2013 10.83p 10.91p 9.46p 10.34p 22606940
05/11/2013 13.33p 14.06p 10.71p 10.83p 31409972
04/11/2013 13.20p 14.68p 12.50p 13.08p 18680528
01/11/2013 11.83p 13.20p 11.78p 12.70p 12593019
31/10/2013 12.33p 12.45p 11.61p 11.83p 5566310
30/10/2013 12.08p 12.69p 11.46p 12.33p 11435035
29/10/2013 11.96p 13.18p 11.46p 12.20p 19647488
28/10/2013 10.59p 12.43p 10.46p 12.08p 23890646
25/10/2013 8.64p 11.21p 8.57p 10.46p 38146456
24/10/2013 8.49p 8.91p 8.47p 8.64p 4934804
23/10/2013 8.44p 8.68p 8.32p 8.49p 3116960
22/10/2013 8.47p 8.67p 8.28p 8.44p 3392820
21/10/2013 8.22p 8.61p 8.16p 8.47p 4342669
18/10/2013 8.44p 8.52p 8.00p 8.17p 4621788
17/10/2013 8.62p 8.68p 8.27p 8.34p 3283864
16/10/2013 8.97p 9.17p 8.47p 8.62p 7321348
15/10/2013 8.64p 8.97p 8.49p 8.54p 5583856
14/10/2013 8.54p 9.13p 8.37p 8.64p 9754886
11/10/2013 8.47p 9.22p 8.22p 8.54p 12493149
10/10/2013 6.40p 9.15p 6.39p 8.47p 27863920
09/10/2013 6.82p 7.11p 6.28p 6.72p 9625231
08/10/2013 8.34p 8.89p 6.69p 6.82p 18535156
07/10/2013 8.22p 8.28p 7.47p 7.67p 4777156
04/10/2013 8.47p 8.47p 7.97p 8.17p 3223078
03/10/2013 8.64p 8.67p 8.12p 8.32p 5324334
02/10/2013 8.62p 8.99p 8.57p 8.64p 2751170
01/10/2013 8.74p 8.97p 8.49p 8.62p 3302417
30/09/2013 8.97p 9.37p 8.47p 8.74p 7435822
27/09/2013 8.77p 9.45p 8.72p 8.97p 9871145
26/09/2013 8.29p 8.97p 8.22p 8.77p 8061516
25/09/2013 8.34p 8.46p 8.13p 8.29p 3525678
24/09/2013 8.34p 8.71p 7.97p 8.34p 5255638
23/09/2013 8.59p 9.12p 8.27p 8.34p 6485811
20/09/2013 8.34p 9.71p 8.09p 8.59p 21530326
19/09/2013 8.34p 8.72p 7.97p 8.09p 10376146
18/09/2013 8.84p 8.96p 7.72p 8.22p 21930502
17/09/2013 9.96p 10.76p 8.48p 8.84p 11089895
16/09/2013 8.67p 11.19p 7.88p 9.96p 23704620
13/09/2013 9.84p 9.95p 7.98p 8.72p 22294120
12/09/2013 11.83p 12.20p 9.46p 9.74p 26766306
11/09/2013 13.70p 14.70p 11.46p 11.83p 24641706
10/09/2013 13.70p 13.95p 12.95p 13.45p 9680463
09/09/2013 13.82p 14.65p 13.45p 13.82p 10137907
06/09/2013 12.95p 15.44p 12.95p 13.70p 11290509
05/09/2013 13.08p 15.19p 11.03p 12.95p 21882228
04/09/2013 15.19p 15.94p 9.12p 12.83p 23187022
03/09/2013 10.09p 15.84p 9.96p 15.07p 44439088
02/09/2013 8.72p 10.21p 8.59p 10.09p 29420550
30/08/2013 7.50p 8.77p 7.30p 8.59p 11305019
29/08/2013 7.75p 7.87p 6.98p 7.47p 10032748
28/08/2013 8.05p 8.12p 6.87p 7.75p 10259980
27/08/2013 7.85p 9.22p 7.48p 7.70p 28244772
23/08/2013 8.34p 9.96p 7.34p 7.60p 58686824
22/08/2013 4.33p 8.37p 4.23p 7.85p 59787584
21/08/2013 4.18p 4.18p 4.03p 4.08p 1510787
20/08/2013 4.13p 4.18p 3.99p 4.18p 808312
19/08/2013 4.28p 4.28p 4.08p 4.13p 1285628
16/08/2013 4.18p 4.47p 4.13p 4.28p 1402342
15/08/2013 4.16p 4.24p 4.08p 4.18p 1632612
14/08/2013 4.28p 4.40p 3.99p 4.16p 1390199
13/08/2013 4.31p 4.33p 4.25p 4.28p 1119187
12/08/2013 4.38p 4.46p 4.28p 4.31p 1153217
09/08/2013 4.26p 4.48p 4.20p 4.38p 2151812
08/08/2013 4.16p 4.33p 4.08p 4.26p 2561871
07/08/2013 4.06p 4.23p 3.90p 3.99p 1415472
06/08/2013 4.16p 4.28p 4.04p 4.06p 2295474
05/08/2013 4.01p 4.36p 3.96p 4.11p 6233286
02/08/2013 4.08p 4.08p 3.89p 3.96p 1018886
01/08/2013 4.03p 4.22p 3.85p 4.08p 2977755
31/07/2013 4.03p 4.08p 3.89p 4.03p 1755833
30/07/2013 4.13p 4.15p 4.00p 4.03p 1080578
29/07/2013 4.23p 4.25p 3.97p 4.13p 2070251
26/07/2013 4.28p 4.28p 4.10p 4.23p 2430070
25/07/2013 4.21p 4.38p 4.01p 4.28p 2197662
24/07/2013 4.38p 4.38p 3.99p 4.21p 1585278
23/07/2013 4.33p 4.58p 4.14p 4.33p 5441198
22/07/2013 4.21p 4.73p 4.18p 4.33p 3104949
19/07/2013 4.13p 4.23p 4.03p 4.21p 2670334
18/07/2013 3.86p 4.18p 3.74p 4.13p 3820883
17/07/2013 3.86p 3.99p 3.60p 3.84p 1475588
16/07/2013 3.99p 4.03p 3.70p 3.86p 2150284
15/07/2013 4.13p 4.18p 3.90p 3.99p 2005185
12/07/2013 4.23p 4.23p 4.08p 4.13p 1173900
11/07/2013 4.01p 4.28p 3.94p 4.23p 4278099
10/07/2013 3.76p 4.13p 3.76p 4.01p 1740524
09/07/2013 4.13p 4.13p 3.56p 3.76p 3077743
08/07/2013 4.16p 4.28p 4.03p 4.13p 2695952
05/07/2013 4.13p 4.13p 4.03p 4.08p 1082330
04/07/2013 4.16p 4.18p 4.08p 4.13p 2305698
03/07/2013 4.26p 4.28p 4.08p 4.16p 2752516
02/07/2013 4.06p 4.48p 4.06p 4.28p 4776798
01/07/2013 3.36p 4.36p 3.36p 4.06p 11330011
28/06/2013 3.36p 3.44p 3.24p 3.34p 970358
27/06/2013 3.09p 3.39p 3.04p 3.31p 2506396
26/06/2013 3.46p 3.54p 3.00p 3.09p 2206201
25/06/2013 3.69p 3.69p 3.30p 3.46p 4634661
24/06/2013 3.84p 3.93p 3.50p 3.69p 2548567
21/06/2013 3.91p 3.91p 3.74p 3.84p 1603528
20/06/2013 4.03p 4.13p 3.85p 3.91p 1450484
19/06/2013 3.91p 4.16p 3.84p 4.08p 1437149
18/06/2013 4.18p 4.23p 3.85p 3.91p 4230240
17/06/2013 4.31p 4.33p 4.13p 4.18p 1509501
14/06/2013 4.16p 4.48p 4.08p 4.31p 3980873
13/06/2013 4.18p 4.49p 3.99p 4.16p 5843058
12/06/2013 4.23p 4.31p 3.90p 4.08p 4529707
11/06/2013 4.41p 4.58p 3.64p 4.23p 9435914
10/06/2013 4.58p 4.73p 4.48p 4.58p 2860542
07/06/2013 4.61p 4.83p 4.48p 4.58p 5041130
06/06/2013 3.99p 4.73p 3.94p 4.56p 7683876
05/06/2013 4.23p 4.27p 3.64p 3.99p 9016858
04/06/2013 4.73p 4.76p 4.09p 4.23p 8168543
03/06/2013 4.46p 4.95p 4.41p 4.73p 10113526
31/05/2013 4.88p 4.98p 4.23p 4.46p 12665820
30/05/2013 3.64p 5.18p 3.64p 4.83p 30643448
29/05/2013 3.66p 3.99p 3.39p 3.71p 7974503
28/05/2013 3.01p 3.74p 3.00p 3.59p 7639872
24/05/2013 3.14p 3.23p 2.90p 3.01p 6964753
23/05/2013 3.16p 3.34p 2.88p 3.14p 8710546
22/05/2013 2.81p 3.99p 2.50p 3.16p 14420843
21/05/2013 3.44p 3.44p 2.52p 2.67p 22347410
20/05/2013 4.36p 4.73p 3.25p 3.31p 57809232
17/05/2013 1.84p 4.33p 1.84p 4.18p 49194184
16/05/2013 1.67p 1.89p 1.67p 1.84p 7757873
15/05/2013 1.57p 1.69p 1.53p 1.67p 5025091
14/05/2013 1.44p 1.62p 1.42p 1.57p 2804997
13/05/2013 1.39p 1.48p 1.39p 1.44p 1481289
10/05/2013 1.44p 1.48p 1.39p 1.44p 2868434
09/05/2013 1.49p 1.51p 1.30p 1.42p 2261772
08/05/2013 1.49p 1.54p 1.48p 1.49p 2311595
07/05/2013 1.49p 1.53p 1.48p 1.49p 1122839
03/05/2013 1.49p 1.53p 1.48p 1.49p 698264
02/05/2013 1.47p 1.52p 1.46p 1.49p 3183472
01/05/2013 1.52p 1.54p 1.42p 1.47p 3283828
30/04/2013 1.54p 1.57p 1.44p 1.47p 1693655
29/04/2013 1.30p 1.54p 1.30p 1.54p 3573085
26/04/2013 1.20p 1.49p 1.20p 1.32p 4861144
25/04/2013 1.32p 1.32p 1.02p 1.20p 1915306
24/04/2013 1.27p 1.32p 1.25p 1.32p 1068966
23/04/2013 1.37p 1.37p 1.27p 1.27p 859496
22/04/2013 1.30p 1.37p 1.26p 1.37p 744062
19/04/2013 1.37p 1.37p 1.25p 1.30p 2175246
18/04/2013 1.42p 1.42p 1.25p 1.37p 801502
17/04/2013 1.47p 1.47p 1.37p 1.42p 643026
16/04/2013 1.47p 1.47p 1.25p 1.47p 378792
15/04/2013 1.59p 1.59p 1.34p 1.47p 1075970
12/04/2013 1.47p 1.59p 1.44p 1.59p 675172
11/04/2013 1.47p 1.47p 1.44p 1.47p 94691
10/04/2013 1.47p 1.47p 1.44p 1.47p 41270
09/04/2013 1.47p 1.47p 1.44p 1.47p 562952
08/04/2013 1.59p 1.59p 1.44p 1.47p 404939
05/04/2013 1.47p 1.59p 1.33p 1.59p 1099755
04/04/2013 1.62p 1.62p 1.31p 1.47p 1866870
03/04/2013 1.64p 1.64p 1.39p 1.62p 1508246
02/04/2013 1.62p 1.69p 1.53p 1.64p 1894670
28/03/2013 1.62p 1.74p 1.59p 1.62p 2991135
27/03/2013 2.12p 2.13p 1.48p 1.74p 2192118
26/03/2013 2.12p 2.24p 1.89p 2.12p 1491347
25/03/2013 2.37p 2.49p 1.99p 2.12p 1581663
22/03/2013 2.37p 2.42p 1.99p 2.12p 1147273
21/03/2013 2.37p 2.49p 2.09p 2.37p 1835296
20/03/2013 1.87p 2.62p 1.86p 2.12p 2653130
19/03/2013 2.12p 2.12p 1.74p 1.87p 2012226
18/03/2013 2.12p 2.16p 1.99p 2.12p 490504
15/03/2013 2.37p 2.37p 1.99p 2.12p 717707
14/03/2013 2.49p 2.49p 2.24p 2.37p 197281
13/03/2013 2.49p 2.49p 2.24p 2.49p 264987
12/03/2013 2.37p 2.49p 2.24p 2.49p 174807
11/03/2013 2.37p 2.37p 2.26p 2.37p 112879
08/03/2013 2.49p 2.74p 2.24p 2.37p 548764
07/03/2013 2.37p 2.49p 2.24p 2.49p 318673
06/03/2013 2.49p 2.49p 2.34p 2.37p 64473
05/03/2013 2.49p 2.49p 2.34p 2.49p 65242
04/03/2013 2.49p 2.64p 2.29p 2.49p 143292
01/03/2013 2.49p 2.49p 2.34p 2.49p 73180
28/02/2013 2.49p 2.68p 2.24p 2.49p 1018108
27/02/2013 2.49p 2.71p 2.35p 2.49p 1176138
26/02/2013 2.37p 2.69p 2.25p 2.49p 716513
25/02/2013 2.62p 2.62p 2.37p 2.37p 603633
22/02/2013 2.62p 2.62p 2.49p 2.62p 86352
21/02/2013 2.62p 2.62p 2.49p 2.62p 299426
20/02/2013 2.62p 2.66p 2.49p 2.62p 424508
19/02/2013 2.74p 2.74p 2.49p 2.62p 718013
18/02/2013 2.86p 2.86p 2.54p 2.62p 405788
15/02/2013 2.86p 2.86p 2.74p 2.86p 670256
14/02/2013 2.86p 2.94p 2.64p 2.86p 1027070
13/02/2013 2.74p 3.07p 2.65p 2.86p 1004317
12/02/2013 2.74p 2.99p 2.64p 2.74p 707930
11/02/2013 2.86p 2.89p 2.59p 2.74p 1316928
08/02/2013 2.99p 3.03p 2.50p 2.86p 1843020

*Close Price adjusted for both dividends and splits