Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/02/2013 2.99p 3.06p 2.60p 2.99p 2636006
06/02/2013 2.86p 3.19p 2.74p 2.99p 264821
05/02/2013 2.99p 3.11p 2.79p 2.99p 329877
04/02/2013 3.11p 3.11p 2.86p 3.11p 1177010
01/02/2013 3.11p 3.11p 2.99p 3.11p 555062
31/01/2013 3.11p 3.14p 2.99p 3.11p 208053
30/01/2013 3.24p 3.24p 2.99p 3.11p 869973
29/01/2013 3.36p 3.36p 2.99p 3.24p 708780
28/01/2013 3.11p 3.39p 2.99p 3.36p 796111
25/01/2013 3.49p 3.49p 2.99p 3.11p 2050382
24/01/2013 3.74p 3.88p 3.49p 3.49p 486914
23/01/2013 3.74p 3.74p 3.18p 3.61p 446624
22/01/2013 3.61p 3.74p 3.39p 3.74p 154407
21/01/2013 3.49p 3.74p 3.34p 3.61p 524137
18/01/2013 3.49p 3.49p 3.31p 3.49p 7026
17/01/2013 3.61p 3.61p 3.31p 3.49p 152885
16/01/2013 3.61p 3.61p 3.49p 3.61p 218120
15/01/2013 3.61p 3.66p 3.54p 3.61p 331185
14/01/2013 3.74p 3.91p 3.49p 3.61p 1677365
11/01/2013 3.49p 3.50p 3.40p 3.49p 124158
10/01/2013 3.49p 3.54p 3.37p 3.49p 834416
09/01/2013 3.49p 3.53p 3.29p 3.49p 400936
08/01/2013 3.49p 3.49p 3.24p 3.49p 256980
07/01/2013 3.49p 3.54p 3.38p 3.49p 273716
04/01/2013 3.49p 3.56p 3.49p 3.49p 123895
03/01/2013 3.49p 3.59p 3.37p 3.49p 1019349
02/01/2013 3.49p 3.64p 3.29p 3.49p 212246
31/12/2012 3.49p 3.51p 3.25p 3.49p 355596
28/12/2012 3.49p 3.64p 3.39p 3.49p 794585
27/12/2012 3.24p 3.74p 3.09p 3.49p 1436230
24/12/2012 3.36p 3.36p 3.24p 3.24p 29359
21/12/2012 3.36p 3.42p 3.24p 3.36p 591337
20/12/2012 3.74p 3.98p 3.09p 3.36p 2528270
19/12/2012 3.24p 3.73p 3.24p 3.49p 1614929
18/12/2012 3.11p 3.36p 3.09p 3.24p 1193580
17/12/2012 3.11p 3.18p 2.99p 3.11p 544960
14/12/2012 3.11p 3.18p 2.99p 3.11p 461447
13/12/2012 3.11p 3.24p 3.04p 3.11p 793564
12/12/2012 3.24p 3.38p 3.00p 3.11p 654806
11/12/2012 3.24p 3.38p 3.22p 3.24p 15922
10/12/2012 3.24p 3.39p 3.22p 3.24p 403499
07/12/2012 3.24p 3.43p 3.21p 3.24p 191990
06/12/2012 3.24p 3.43p 3.16p 3.24p 130144
05/12/2012 3.24p 3.49p 3.16p 3.24p 283435
04/12/2012 3.24p 3.43p 3.20p 3.36p 510231
03/12/2012 3.24p 3.49p 3.04p 3.24p 706921
30/11/2012 3.24p 3.43p 3.17p 3.24p 363823
29/11/2012 3.24p 3.34p 3.09p 3.24p 115116
28/11/2012 3.36p 3.36p 3.00p 3.24p 555749
27/11/2012 3.36p 3.36p 3.24p 3.36p 121228
26/11/2012 3.36p 3.37p 3.24p 3.36p 280372
23/11/2012 3.36p 3.39p 3.07p 3.36p 983962
22/11/2012 3.36p 3.40p 3.24p 3.36p 873390
21/11/2012 3.49p 3.49p 3.24p 3.36p 620827
20/11/2012 3.49p 3.49p 3.26p 3.49p 467204
19/11/2012 3.49p 3.49p 3.38p 3.49p 94713
16/11/2012 3.49p 3.52p 3.37p 3.49p 290171
15/11/2012 3.49p 3.54p 3.39p 3.49p 61124
14/11/2012 3.49p 3.56p 3.39p 3.49p 327663
13/11/2012 3.49p 3.65p 3.37p 3.49p 944268
12/11/2012 3.49p 3.74p 3.39p 3.49p 730187
09/11/2012 3.49p 3.69p 3.36p 3.49p 376266
08/11/2012 3.49p 4.08p 3.49p 3.49p 2192338
07/11/2012 3.49p 3.64p 3.25p 3.36p 982628
06/11/2012 3.49p 3.55p 3.34p 3.49p 271896
05/11/2012 3.49p 3.56p 3.42p 3.49p 109730
02/11/2012 3.49p 3.74p 3.42p 3.49p 1048296
01/11/2012 3.49p 3.69p 3.36p 3.49p 345791
31/10/2012 3.36p 3.59p 3.31p 3.49p 269332
30/10/2012 3.61p 3.61p 3.28p 3.36p 655777
29/10/2012 3.61p 3.61p 3.49p 3.61p 173093
26/10/2012 3.61p 3.61p 3.48p 3.61p 922580
25/10/2012 3.61p 3.65p 3.49p 3.61p 686118
24/10/2012 3.61p 3.74p 3.49p 3.61p 495802
23/10/2012 3.49p 3.74p 3.49p 3.61p 1437604
22/10/2012 3.61p 3.74p 3.24p 3.49p 1064060
19/10/2012 3.61p 3.61p 3.49p 3.61p 422725
18/10/2012 3.61p 3.61p 2.99p 3.61p 309331
17/10/2012 3.61p 3.61p 3.49p 3.61p 167358
16/10/2012 3.61p 3.61p 3.14p 3.61p 148458
15/10/2012 3.61p 3.74p 3.09p 3.61p 661867
12/10/2012 3.61p 3.61p 3.49p 3.61p 737352
11/10/2012 3.61p 3.63p 3.42p 3.61p 846282
10/10/2012 3.61p 3.67p 3.54p 3.61p 714223
09/10/2012 3.61p 3.74p 3.49p 3.61p 2933725
08/10/2012 3.86p 3.86p 3.49p 3.61p 3491492
05/10/2012 4.11p 4.11p 3.49p 3.86p 2982688
04/10/2012 4.23p 4.29p 3.99p 4.11p 639782
03/10/2012 4.73p 4.73p 3.88p 4.23p 2345659
02/10/2012 4.86p 5.23p 4.33p 4.73p 1215848
01/10/2012 4.98p 5.13p 4.73p 4.86p 465472
28/09/2012 4.98p 5.13p 4.78p 4.98p 580975
27/09/2012 5.23p 5.33p 4.86p 4.98p 1109338
26/09/2012 5.11p 5.48p 5.08p 5.23p 700646
25/09/2012 5.60p 5.60p 4.98p 5.11p 952751
24/09/2012 5.60p 5.76p 5.23p 5.60p 250927
21/09/2012 5.60p 5.80p 5.40p 5.60p 587798
20/09/2012 5.98p 5.98p 5.27p 5.60p 704066
19/09/2012 6.35p 6.35p 5.58p 5.98p 1904333
18/09/2012 7.22p 7.57p 6.23p 6.35p 4982636
17/09/2012 5.11p 8.62p 4.56p 6.97p 17946094
14/09/2012 3.86p 4.73p 3.74p 4.36p 903907
13/09/2012 3.86p 3.93p 3.74p 3.86p 294022
12/09/2012 3.99p 4.23p 3.75p 3.86p 1064136
11/09/2012 3.49p 4.18p 3.49p 3.99p 952231
10/09/2012 3.49p 3.69p 3.41p 3.49p 125010
07/09/2012 3.61p 3.64p 3.34p 3.49p 439302
06/09/2012 3.74p 3.74p 3.49p 3.61p 133004
05/09/2012 3.74p 3.99p 3.49p 3.74p 1277222
04/09/2012 3.49p 3.98p 3.49p 3.74p 401870
03/09/2012 3.49p 3.74p 3.35p 3.49p 87603
31/08/2012 3.36p 3.49p 3.34p 3.49p 461842
30/08/2012 3.36p 3.36p 3.25p 3.36p 269059
29/08/2012 3.49p 3.49p 3.04p 3.36p 1002553
28/08/2012 3.49p 3.49p 3.24p 3.49p 721350
24/08/2012 3.74p 3.74p 3.46p 3.49p 280799
23/08/2012 3.74p 3.74p 3.54p 3.74p 94315
22/08/2012 3.99p 3.99p 3.45p 3.74p 357103
21/08/2012 4.23p 4.36p 3.72p 3.99p 1256016
20/08/2012 3.24p 4.68p 3.24p 4.23p 1945072
17/08/2012 3.24p 3.44p 3.06p 3.24p 347965
16/08/2012 3.24p 3.28p 3.24p 3.24p 57714
15/08/2012 3.36p 3.36p 3.00p 3.24p 603581
14/08/2012 3.61p 3.61p 3.24p 3.36p 401174
13/08/2012 3.49p 3.56p 3.31p 3.49p 41127
10/08/2012 3.49p 3.59p 3.29p 3.49p 80919
09/08/2012 3.36p 3.64p 3.29p 3.49p 1035897
08/08/2012 3.36p 3.44p 2.99p 3.36p 273937
07/08/2012 3.36p 3.44p 3.01p 3.36p 406941
06/08/2012 3.36p 3.38p 3.24p 3.36p 255740
03/08/2012 3.49p 3.59p 3.24p 3.36p 1169078
02/08/2012 3.74p 3.74p 3.24p 3.49p 1661468
01/08/2012 3.99p 4.48p 3.99p 4.23p 1301940
31/07/2012 3.86p 4.23p 3.76p 3.99p 481796
30/07/2012 4.23p 4.23p 3.50p 3.86p 1312466
27/07/2012 3.24p 4.47p 3.24p 4.23p 2388876
26/07/2012 3.36p 3.44p 3.05p 3.24p 540940
25/07/2012 3.36p 3.36p 2.99p 3.36p 780049
24/07/2012 3.24p 3.36p 2.99p 3.11p 491291
23/07/2012 3.36p 3.36p 2.99p 3.11p 795804
20/07/2012 3.36p 3.39p 3.26p 3.36p 205094
19/07/2012 3.36p 3.48p 3.24p 3.36p 1277455
18/07/2012 3.36p 3.39p 3.24p 3.36p 1460063
17/07/2012 3.61p 3.64p 2.99p 3.36p 1329182
16/07/2012 3.86p 3.86p 3.49p 3.86p 124197
13/07/2012 3.99p 3.99p 3.74p 3.86p 963743
12/07/2012 3.74p 3.99p 3.54p 3.99p 1551187

*Close Price adjusted for both dividends and splits