Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Solgold (SOLG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2014 | 3.49p | 3.78p | 3.41p | 3.61p | 2499851 |
| 20/11/2014 | 3.49p | 3.74p | 3.34p | 3.49p | 2358581 |
| 19/11/2014 | 3.74p | 3.74p | 3.36p | 3.49p | 3199430 |
| 18/11/2014 | 3.86p | 3.89p | 3.49p | 3.74p | 1417647 |
| 17/11/2014 | 4.11p | 4.18p | 3.74p | 3.86p | 2227260 |
| 14/11/2014 | 3.61p | 4.35p | 3.59p | 4.11p | 2305516 |
| 13/11/2014 | 3.74p | 3.74p | 3.59p | 3.61p | 906383 |
| 12/11/2014 | 3.86p | 3.86p | 3.54p | 3.74p | 1883817 |
| 11/11/2014 | 3.86p | 3.95p | 3.54p | 3.86p | 4496334 |
| 10/11/2014 | 3.86p | 4.55p | 3.79p | 3.86p | 4579444 |
| 07/11/2014 | 3.99p | 4.06p | 3.53p | 3.86p | 5766372 |
| 06/11/2014 | 4.11p | 4.14p | 3.79p | 3.99p | 1672400 |
| 05/11/2014 | 4.23p | 4.23p | 4.06p | 4.11p | 973752 |
| 04/11/2014 | 4.11p | 4.38p | 4.11p | 4.11p | 1098157 |
| 03/11/2014 | 4.23p | 4.38p | 4.11p | 4.11p | 1123848 |
| 31/10/2014 | 4.11p | 4.23p | 4.05p | 4.23p | 2244191 |
| 30/10/2014 | 4.31p | 4.31p | 4.08p | 4.11p | 1774814 |
| 29/10/2014 | 4.38p | 4.43p | 4.24p | 4.28p | 1623072 |
| 28/10/2014 | 4.98p | 4.98p | 4.23p | 4.33p | 8562101 |
| 27/10/2014 | 5.60p | 5.98p | 4.82p | 4.86p | 4890156 |
| 24/10/2014 | 5.36p | 5.68p | 5.08p | 5.23p | 975663 |
| 23/10/2014 | 5.48p | 5.68p | 5.23p | 5.36p | 1674053 |
| 22/10/2014 | 5.11p | 5.73p | 5.11p | 5.48p | 1501829 |
| 21/10/2014 | 5.23p | 5.42p | 4.98p | 5.11p | 638793 |
| 20/10/2014 | 4.86p | 5.63p | 4.86p | 5.23p | 1967382 |
| 17/10/2014 | 4.36p | 4.98p | 4.13p | 4.86p | 2687395 |
| 16/10/2014 | 4.61p | 4.67p | 4.02p | 4.36p | 3909492 |
| 15/10/2014 | 4.86p | 5.13p | 4.48p | 4.61p | 2167164 |
| 14/10/2014 | 5.11p | 5.19p | 4.73p | 4.86p | 3545390 |
| 13/10/2014 | 5.23p | 5.30p | 4.98p | 5.11p | 2753862 |
| 10/10/2014 | 5.48p | 5.48p | 5.01p | 5.23p | 2323754 |
| 09/10/2014 | 5.23p | 5.73p | 5.16p | 5.48p | 2402864 |
| 08/10/2014 | 5.48p | 5.53p | 5.18p | 5.36p | 1738108 |
| 07/10/2014 | 5.60p | 5.63p | 4.98p | 5.48p | 1081507 |
| 06/10/2014 | 5.60p | 5.73p | 5.48p | 5.60p | 1536854 |
| 03/10/2014 | 5.60p | 5.88p | 5.53p | 5.60p | 2314657 |
| 02/10/2014 | 5.60p | 5.80p | 5.48p | 5.60p | 2255459 |
| 01/10/2014 | 5.85p | 5.93p | 5.53p | 5.60p | 3540038 |
| 30/09/2014 | 5.85p | 5.98p | 5.73p | 5.85p | 1734929 |
| 29/09/2014 | 5.85p | 6.07p | 5.60p | 5.85p | 2074914 |
| 26/09/2014 | 5.98p | 6.18p | 5.81p | 5.85p | 1801971 |
| 25/09/2014 | 6.23p | 6.23p | 5.77p | 5.98p | 1314008 |
| 24/09/2014 | 6.23p | 6.28p | 6.00p | 6.23p | 732430 |
| 23/09/2014 | 5.98p | 6.33p | 5.83p | 6.23p | 2301057 |
| 22/09/2014 | 5.98p | 6.18p | 5.78p | 5.98p | 1627331 |
| 19/09/2014 | 5.85p | 6.23p | 5.77p | 5.98p | 910203 |
| 18/09/2014 | 5.73p | 6.26p | 5.63p | 5.85p | 1816319 |
| 17/09/2014 | 5.73p | 5.98p | 5.53p | 5.73p | 1656887 |
| 16/09/2014 | 6.10p | 6.10p | 5.60p | 5.73p | 2114166 |
| 15/09/2014 | 6.10p | 6.13p | 5.83p | 5.98p | 2462298 |
| 12/09/2014 | 6.10p | 6.28p | 5.91p | 6.10p | 3165476 |
| 11/09/2014 | 6.10p | 6.38p | 6.03p | 6.10p | 1101711 |
| 10/09/2014 | 6.23p | 6.63p | 6.04p | 6.10p | 5704312 |
| 09/09/2014 | 6.35p | 6.44p | 6.09p | 6.10p | 801799 |
| 08/09/2014 | 6.35p | 6.38p | 6.13p | 6.35p | 2137403 |
| 05/09/2014 | 6.48p | 6.48p | 6.12p | 6.35p | 2209028 |
| 04/09/2014 | 6.28p | 6.52p | 6.10p | 6.48p | 1650424 |
| 03/09/2014 | 6.40p | 6.52p | 6.16p | 6.28p | 808312 |
| 02/09/2014 | 6.15p | 6.48p | 6.08p | 6.40p | 2175734 |
| 01/09/2014 | 5.73p | 6.31p | 5.63p | 6.15p | 3543035 |
| 29/08/2014 | 5.85p | 5.98p | 5.48p | 5.73p | 2284988 |
| 28/08/2014 | 5.85p | 6.05p | 5.73p | 5.85p | 1712738 |
| 27/08/2014 | 5.98p | 6.13p | 5.73p | 5.85p | 2467266 |
| 26/08/2014 | 6.72p | 7.03p | 5.73p | 5.98p | 4509239 |
| 22/08/2014 | 6.72p | 6.72p | 6.33p | 6.60p | 1705965 |
| 21/08/2014 | 5.90p | 6.84p | 5.84p | 6.72p | 2666381 |
| 20/08/2014 | 6.10p | 6.18p | 5.73p | 6.03p | 2508753 |
| 19/08/2014 | 6.10p | 6.18p | 5.98p | 6.10p | 1125472 |
| 18/08/2014 | 6.35p | 6.35p | 5.98p | 6.10p | 2144159 |
| 15/08/2014 | 6.35p | 6.38p | 6.10p | 6.35p | 841692 |
| 14/08/2014 | 6.35p | 6.43p | 6.23p | 6.35p | 1353284 |
| 13/08/2014 | 6.48p | 6.64p | 6.23p | 6.35p | 1285977 |
| 12/08/2014 | 6.23p | 6.63p | 6.23p | 6.48p | 5723774 |
| 11/08/2014 | 5.73p | 6.80p | 5.63p | 6.23p | 6896634 |
| 08/08/2014 | 5.60p | 6.12p | 5.40p | 5.60p | 6326204 |
| 07/08/2014 | 6.10p | 6.15p | 5.29p | 5.60p | 10515975 |
| 06/08/2014 | 7.10p | 7.16p | 5.73p | 6.10p | 12905852 |
| 05/08/2014 | 7.22p | 7.22p | 6.88p | 7.10p | 1955172 |
| 04/08/2014 | 6.97p | 7.35p | 6.86p | 7.22p | 4698318 |
| 01/08/2014 | 7.10p | 7.17p | 6.83p | 6.97p | 2311656 |
| 31/07/2014 | 7.10p | 7.19p | 7.02p | 7.10p | 1703265 |
| 30/07/2014 | 7.10p | 7.27p | 7.10p | 7.10p | 1433817 |
| 29/07/2014 | 7.17p | 7.30p | 7.10p | 7.10p | 1171133 |
| 28/07/2014 | 7.10p | 7.36p | 6.97p | 7.17p | 2508180 |
| 25/07/2014 | 7.10p | 7.22p | 6.85p | 7.10p | 1166411 |
| 24/07/2014 | 7.22p | 7.37p | 6.84p | 7.10p | 3256935 |
| 23/07/2014 | 7.10p | 7.37p | 6.78p | 7.22p | 3908508 |
| 22/07/2014 | 7.35p | 7.36p | 6.97p | 7.10p | 3110239 |
| 21/07/2014 | 7.60p | 7.69p | 7.23p | 7.35p | 2962307 |
| 18/07/2014 | 7.72p | 7.79p | 7.57p | 7.60p | 2090462 |
| 17/07/2014 | 7.85p | 7.97p | 7.47p | 7.72p | 2659848 |
| 16/07/2014 | 7.72p | 8.17p | 7.48p | 7.72p | 5275193 |
| 15/07/2014 | 7.72p | 7.97p | 7.57p | 7.65p | 3999860 |
| 14/07/2014 | 7.72p | 7.92p | 7.47p | 7.72p | 4054283 |
| 11/07/2014 | 7.72p | 7.97p | 7.58p | 7.60p | 2650450 |
| 10/07/2014 | 7.85p | 7.97p | 7.48p | 7.72p | 2701653 |
| 09/07/2014 | 7.97p | 8.02p | 7.72p | 7.85p | 2304916 |
| 08/07/2014 | 7.97p | 8.04p | 7.72p | 7.97p | 1498300 |
| 07/07/2014 | 7.97p | 8.12p | 7.64p | 7.97p | 3296296 |
| 04/07/2014 | 7.97p | 8.07p | 7.85p | 7.97p | 2103979 |
| 03/07/2014 | 7.85p | 8.09p | 7.82p | 7.85p | 2344064 |
| 02/07/2014 | 7.97p | 8.22p | 7.72p | 7.85p | 2337534 |
| 01/07/2014 | 7.97p | 8.12p | 7.72p | 7.97p | 4185239 |
| 30/06/2014 | 7.85p | 8.17p | 7.72p | 7.97p | 3587562 |
| 27/06/2014 | 7.97p | 8.12p | 7.59p | 7.72p | 5317650 |
| 26/06/2014 | 8.22p | 8.22p | 7.63p | 7.97p | 2990197 |
| 25/06/2014 | 8.34p | 8.47p | 7.97p | 8.09p | 1725059 |
| 24/06/2014 | 8.47p | 8.56p | 8.01p | 8.34p | 2958016 |
| 23/06/2014 | 7.97p | 9.20p | 7.97p | 8.47p | 8052995 |
| 20/06/2014 | 8.00p | 8.07p | 7.41p | 7.72p | 3203276 |
| 19/06/2014 | 7.97p | 8.15p | 7.77p | 8.00p | 2433066 |
| 18/06/2014 | 7.80p | 8.07p | 7.80p | 7.97p | 1249049 |
| 17/06/2014 | 8.09p | 8.19p | 7.72p | 7.80p | 2206323 |
| 16/06/2014 | 7.85p | 8.30p | 7.47p | 8.09p | 4693978 |
| 13/06/2014 | 8.59p | 9.07p | 7.60p | 7.85p | 8665561 |
| 12/06/2014 | 8.59p | 8.72p | 8.26p | 8.47p | 2440596 |
| 11/06/2014 | 9.22p | 9.29p | 8.47p | 8.59p | 5572044 |
| 10/06/2014 | 9.22p | 9.96p | 8.97p | 9.22p | 8575468 |
| 09/06/2014 | 8.09p | 9.93p | 8.06p | 9.22p | 16498582 |
| 06/06/2014 | 7.97p | 8.47p | 7.59p | 8.09p | 3053146 |
| 05/06/2014 | 8.09p | 8.09p | 7.58p | 7.97p | 3018853 |
| 04/06/2014 | 7.97p | 8.09p | 7.77p | 8.09p | 1959402 |
| 03/06/2014 | 7.97p | 8.09p | 7.90p | 7.97p | 1880520 |
| 02/06/2014 | 7.97p | 8.22p | 7.72p | 7.97p | 1587585 |
| 30/05/2014 | 7.97p | 8.22p | 7.77p | 7.97p | 2049656 |
| 29/05/2014 | 7.85p | 8.22p | 7.72p | 7.97p | 2116520 |
| 28/05/2014 | 8.09p | 8.22p | 7.60p | 7.85p | 2585265 |
| 27/05/2014 | 7.85p | 8.96p | 7.83p | 8.09p | 4803863 |
| 23/05/2014 | 7.72p | 8.22p | 7.47p | 7.85p | 3148067 |
| 22/05/2014 | 7.72p | 7.87p | 7.32p | 7.72p | 1715748 |
| 21/05/2014 | 7.85p | 7.92p | 7.22p | 7.72p | 4830710 |
| 20/05/2014 | 8.09p | 8.47p | 7.72p | 7.85p | 2508505 |
| 19/05/2014 | 8.09p | 8.46p | 7.94p | 8.09p | 2260394 |
| 16/05/2014 | 7.97p | 8.25p | 7.90p | 8.09p | 1589754 |
| 15/05/2014 | 8.09p | 8.17p | 7.90p | 7.97p | 903037 |
| 14/05/2014 | 7.72p | 8.22p | 7.72p | 8.09p | 1490977 |
| 13/05/2014 | 7.72p | 8.37p | 7.60p | 7.72p | 2534394 |
| 12/05/2014 | 7.85p | 7.97p | 7.55p | 7.97p | 3146556 |
| 09/05/2014 | 7.85p | 8.22p | 7.72p | 8.22p | 2420608 |
| 08/05/2014 | 7.72p | 8.17p | 7.72p | 7.85p | 3525015 |
| 07/05/2014 | 7.85p | 8.33p | 7.52p | 7.72p | 4770128 |
| 06/05/2014 | 8.22p | 8.22p | 7.72p | 7.85p | 4307140 |
| 02/05/2014 | 9.46p | 9.56p | 7.77p | 8.09p | 16849272 |
| 01/05/2014 | 8.59p | 9.32p | 8.47p | 9.09p | 5725060 |
| 30/04/2014 | 8.47p | 8.67p | 8.22p | 8.64p | 3535688 |
| 29/04/2014 | 8.42p | 8.57p | 8.08p | 8.47p | 2889538 |
| 28/04/2014 | 8.72p | 8.88p | 8.27p | 8.42p | 2907171 |
| 25/04/2014 | 8.72p | 8.86p | 8.22p | 8.59p | 3136910 |
| 24/04/2014 | 8.59p | 8.87p | 8.22p | 8.72p | 3015242 |
| 23/04/2014 | 8.59p | 8.89p | 8.47p | 8.59p | 3870805 |
| 22/04/2014 | 8.59p | 9.11p | 8.39p | 8.59p | 3982762 |
| 17/04/2014 | 8.97p | 8.97p | 8.47p | 8.59p | 5148890 |
| 16/04/2014 | 8.84p | 9.12p | 8.72p | 8.97p | 2831834 |
| 15/04/2014 | 8.97p | 9.12p | 8.72p | 8.84p | 3200272 |
| 14/04/2014 | 9.22p | 9.22p | 8.52p | 8.84p | 6136614 |
| 11/04/2014 | 9.34p | 9.46p | 9.12p | 9.22p | 1987630 |
| 10/04/2014 | 9.22p | 9.64p | 9.11p | 9.22p | 3244900 |
| 09/04/2014 | 9.34p | 9.44p | 8.97p | 8.97p | 3186579 |
| 08/04/2014 | 9.22p | 9.40p | 8.97p | 9.34p | 5086505 |
| 07/04/2014 | 9.71p | 9.96p | 9.03p | 9.09p | 6354538 |
| 04/04/2014 | 8.84p | 9.96p | 8.78p | 9.71p | 3838953 |
| 03/04/2014 | 8.97p | 9.07p | 8.59p | 8.72p | 2761575 |
| 02/04/2014 | 9.09p | 9.22p | 8.72p | 8.97p | 3946603 |
| 01/04/2014 | 8.97p | 9.09p | 8.72p | 9.09p | 3921807 |
| 31/03/2014 | 9.09p | 9.30p | 8.72p | 8.97p | 5184454 |
| 28/03/2014 | 9.09p | 9.41p | 8.97p | 8.97p | 2359657 |
| 27/03/2014 | 9.09p | 9.46p | 8.97p | 9.09p | 6067836 |
| 26/03/2014 | 9.22p | 9.35p | 8.72p | 9.09p | 4005696 |
| 25/03/2014 | 9.46p | 9.59p | 8.97p | 9.09p | 6875793 |
| 24/03/2014 | 9.71p | 10.21p | 8.97p | 9.46p | 20879238 |
| 21/03/2014 | 10.59p | 10.59p | 9.96p | 10.21p | 3996814 |
| 20/03/2014 | 10.96p | 11.21p | 10.46p | 10.59p | 2912264 |
| 19/03/2014 | 11.58p | 11.66p | 10.53p | 10.96p | 2516617 |
| 18/03/2014 | 11.33p | 12.35p | 11.33p | 11.83p | 4866488 |
| 17/03/2014 | 10.21p | 11.96p | 9.96p | 11.46p | 4480594 |
| 14/03/2014 | 10.34p | 10.85p | 9.57p | 10.21p | 4914546 |
| 13/03/2014 | 10.71p | 10.95p | 9.97p | 10.34p | 4625123 |
| 12/03/2014 | 10.83p | 11.21p | 10.27p | 10.71p | 4226510 |
| 11/03/2014 | 10.96p | 11.41p | 10.72p | 10.83p | 1858332 |
| 10/03/2014 | 10.59p | 11.40p | 10.21p | 10.96p | 3861434 |
| 07/03/2014 | 11.58p | 11.69p | 10.22p | 10.59p | 6851266 |
| 06/03/2014 | 11.08p | 11.96p | 10.96p | 11.58p | 5671122 |
| 05/03/2014 | 11.83p | 11.90p | 10.46p | 11.08p | 11352213 |
| 04/03/2014 | 12.58p | 12.60p | 11.21p | 11.83p | 13978653 |
| 03/03/2014 | 14.57p | 14.70p | 12.20p | 12.58p | 19989648 |
| 28/02/2014 | 12.33p | 13.95p | 12.33p | 13.82p | 14177598 |
| 27/02/2014 | 11.71p | 13.45p | 11.51p | 12.33p | 16593514 |
| 26/02/2014 | 11.83p | 11.96p | 10.36p | 11.71p | 9884363 |
| 25/02/2014 | 11.58p | 13.45p | 11.46p | 11.83p | 20763728 |
| 24/02/2014 | 10.71p | 12.45p | 10.57p | 12.20p | 16522267 |
| 21/02/2014 | 9.84p | 11.21p | 9.84p | 10.71p | 16961170 |
| 20/02/2014 | 8.97p | 10.18p | 8.62p | 9.84p | 15706236 |
| 19/02/2014 | 8.22p | 9.17p | 8.08p | 8.97p | 5688434 |
| 18/02/2014 | 7.97p | 8.36p | 7.77p | 8.22p | 1339707 |
| 17/02/2014 | 8.07p | 8.12p | 7.72p | 7.97p | 2639330 |
| 14/02/2014 | 7.97p | 8.16p | 7.72p | 8.07p | 3225387 |
| 13/02/2014 | 7.72p | 8.19p | 7.72p | 7.97p | 1477145 |
| 12/02/2014 | 7.85p | 7.97p | 7.57p | 7.72p | 2672362 |
| 11/02/2014 | 7.97p | 8.09p | 7.47p | 7.85p | 2155265 |
| 10/02/2014 | 7.97p | 8.39p | 7.47p | 7.97p | 4387743 |
*Close Price adjusted for both dividends and splits