Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/07/2012 3.99p 3.99p 3.63p 3.86p 721221
10/07/2012 4.23p 4.23p 3.74p 4.11p 379906
09/07/2012 4.23p 4.36p 3.92p 4.23p 313347
06/07/2012 4.48p 4.48p 3.99p 4.36p 125311
05/07/2012 4.86p 4.86p 4.23p 4.48p 320781
04/07/2012 4.73p 4.73p 4.48p 4.73p 77780
03/07/2012 4.86p 4.98p 4.48p 4.73p 572480
02/07/2012 4.86p 4.91p 4.48p 4.86p 219263
29/06/2012 4.73p 4.98p 4.48p 4.86p 315190
28/06/2012 4.73p 4.82p 4.48p 4.73p 315464
27/06/2012 4.36p 4.83p 4.36p 4.73p 700153
26/06/2012 4.36p 4.48p 4.29p 4.36p 282251
25/06/2012 4.48p 4.58p 4.29p 4.36p 244116
22/06/2012 4.61p 4.61p 4.23p 4.48p 177347
21/06/2012 4.73p 4.75p 4.24p 4.61p 116222
20/06/2012 4.73p 5.11p 4.53p 4.73p 347621
19/06/2012 4.61p 4.73p 4.48p 4.73p 38835
18/06/2012 4.61p 4.67p 4.48p 4.61p 101604
15/06/2012 4.86p 4.86p 4.28p 4.61p 294953
14/06/2012 4.86p 4.86p 4.73p 4.86p 182712
13/06/2012 4.98p 4.98p 4.74p 4.86p 244603
12/06/2012 4.98p 5.08p 4.88p 4.98p 41344
11/06/2012 4.86p 5.23p 4.86p 4.98p 473726
08/06/2012 4.86p 4.92p 4.73p 4.86p 311726
07/06/2012 4.86p 4.98p 4.83p 4.86p 139758
06/06/2012 4.86p 4.98p 4.73p 4.86p 165799
01/06/2012 4.86p 4.98p 4.73p 4.86p 317478
31/05/2012 4.73p 4.98p 4.58p 4.73p 321194
30/05/2012 4.73p 4.86p 4.64p 4.73p 206008
29/05/2012 4.61p 4.88p 4.57p 4.73p 180001
28/05/2012 4.61p 4.68p 4.56p 4.61p 127863
25/05/2012 4.48p 4.68p 4.33p 4.61p 287929
24/05/2012 4.61p 4.61p 4.48p 4.48p 311391
23/05/2012 4.73p 4.83p 4.36p 4.61p 1330771
22/05/2012 4.98p 5.16p 4.77p 4.98p 360560
21/05/2012 4.86p 5.06p 4.73p 4.98p 395396
18/05/2012 4.98p 4.98p 4.73p 4.86p 506916
17/05/2012 4.73p 5.18p 4.71p 4.98p 588856
16/05/2012 4.98p 4.98p 4.23p 4.73p 642415
15/05/2012 5.36p 5.36p 4.73p 5.11p 750488
14/05/2012 5.60p 5.60p 5.18p 5.36p 467351
11/05/2012 5.73p 5.83p 5.55p 5.73p 59140
10/05/2012 5.48p 5.83p 5.28p 5.73p 295493
09/05/2012 5.85p 5.98p 5.26p 5.48p 701357
08/05/2012 6.35p 6.35p 5.85p 5.85p 611008
04/05/2012 6.35p 6.38p 6.23p 6.35p 191022
03/05/2012 6.48p 6.56p 6.23p 6.35p 260079
02/05/2012 6.60p 6.62p 5.98p 6.48p 1495330
01/05/2012 6.85p 6.85p 6.48p 6.60p 405063
30/04/2012 7.10p 7.47p 6.38p 6.85p 510249
27/04/2012 6.97p 7.12p 6.72p 6.97p 144025
26/04/2012 6.97p 7.17p 6.72p 6.97p 101072
25/04/2012 6.97p 7.20p 6.82p 6.97p 281728
24/04/2012 7.22p 7.22p 6.70p 6.85p 448830
23/04/2012 7.35p 7.35p 6.77p 7.22p 534230
20/04/2012 7.35p 7.49p 7.22p 7.35p 460527
19/04/2012 7.47p 7.47p 6.98p 7.35p 375712
18/04/2012 7.60p 7.60p 6.97p 7.47p 511340
17/04/2012 7.97p 8.02p 7.32p 7.60p 1049970
16/04/2012 7.97p 8.22p 7.72p 7.97p 184425
13/04/2012 8.09p 8.09p 7.72p 7.97p 238230
12/04/2012 7.85p 8.47p 7.72p 8.09p 895217
11/04/2012 7.60p 7.97p 7.57p 7.85p 325474
10/04/2012 7.97p 8.42p 7.47p 7.60p 1117776
05/04/2012 7.97p 8.06p 7.73p 7.97p 593308
04/04/2012 7.97p 8.22p 7.80p 7.97p 453119
03/04/2012 7.60p 8.57p 7.55p 7.97p 1211332
02/04/2012 7.60p 7.69p 7.44p 7.60p 511943
30/03/2012 7.85p 7.85p 7.47p 7.60p 806632
29/03/2012 7.85p 7.92p 7.27p 7.85p 507636
28/03/2012 8.09p 8.09p 7.77p 7.85p 845081
27/03/2012 8.22p 8.22p 7.77p 8.09p 803083
26/03/2012 8.34p 8.34p 7.97p 8.22p 1010090
23/03/2012 8.09p 8.72p 7.97p 8.34p 5323690
22/03/2012 7.97p 8.22p 7.72p 8.09p 1586243
21/03/2012 7.97p 7.97p 7.85p 7.97p 278446
20/03/2012 7.97p 8.02p 7.85p 7.97p 300765
19/03/2012 7.97p 8.06p 7.85p 7.97p 155546
16/03/2012 7.97p 8.07p 7.82p 7.97p 188062
15/03/2012 7.97p 8.05p 7.77p 7.97p 467632
14/03/2012 7.97p 8.12p 7.79p 7.97p 492958
13/03/2012 7.97p 8.22p 7.74p 7.97p 658139
12/03/2012 7.97p 8.22p 7.72p 7.97p 2405236
09/03/2012 7.97p 8.21p 7.75p 7.97p 636237
08/03/2012 7.97p 8.22p 7.73p 7.97p 692598
07/03/2012 7.97p 8.22p 7.77p 7.97p 375563
06/03/2012 8.34p 8.46p 7.51p 7.97p 1386266
05/03/2012 8.34p 8.47p 8.22p 8.34p 1408161
02/03/2012 8.34p 8.47p 8.22p 8.34p 2364750
01/03/2012 8.34p 8.47p 8.22p 8.34p 2934312
29/02/2012 9.22p 9.96p 7.97p 8.34p 6151228
28/02/2012 9.46p 9.96p 8.97p 9.22p 943904
27/02/2012 9.71p 9.96p 9.46p 9.46p 387712
24/02/2012 9.71p 10.31p 8.97p 9.71p 1275206
23/02/2012 9.71p 9.86p 9.46p 9.71p 239981
22/02/2012 10.09p 10.09p 9.46p 9.71p 551291
21/02/2012 9.84p 10.35p 9.80p 10.09p 298650
20/02/2012 10.09p 10.59p 9.46p 9.84p 750595
17/02/2012 10.46p 10.81p 9.62p 10.09p 1031224
16/02/2012 10.09p 10.47p 9.73p 10.09p 439551
15/02/2012 10.59p 10.65p 9.73p 10.09p 232001
14/02/2012 10.21p 10.81p 9.46p 10.59p 855708
13/02/2012 10.21p 11.36p 9.96p 10.21p 1036086
10/02/2012 10.34p 10.70p 9.96p 10.21p 707532
09/02/2012 10.59p 10.86p 10.21p 10.34p 398176
08/02/2012 10.09p 10.96p 9.76p 10.59p 492305
07/02/2012 9.96p 10.21p 9.71p 10.09p 453647
06/02/2012 10.46p 10.46p 9.56p 9.96p 683940
03/02/2012 10.59p 10.96p 9.37p 10.46p 971386
02/02/2012 10.46p 10.59p 10.21p 10.59p 197994
01/02/2012 10.71p 10.71p 10.46p 10.59p 371579
31/01/2012 11.21p 11.21p 10.31p 10.71p 375459
30/01/2012 11.46p 11.61p 10.96p 11.21p 610481
27/01/2012 11.33p 11.71p 11.21p 11.46p 340991
26/01/2012 11.46p 11.81p 10.96p 11.33p 870190
25/01/2012 11.71p 11.96p 10.96p 11.46p 202743
24/01/2012 12.45p 13.70p 11.01p 11.46p 1341028
23/01/2012 9.84p 12.95p 9.84p 12.45p 1935775
20/01/2012 9.46p 10.40p 9.32p 9.96p 1947150
19/01/2012 9.46p 9.67p 9.32p 9.46p 359035
18/01/2012 9.71p 9.71p 9.22p 9.46p 442940
17/01/2012 9.71p 9.74p 9.52p 9.71p 81037
16/01/2012 9.71p 9.96p 9.46p 9.71p 315506
13/01/2012 9.71p 9.96p 9.51p 9.71p 363763
12/01/2012 9.84p 9.96p 9.34p 9.71p 511617
11/01/2012 9.84p 9.96p 9.61p 9.84p 456986
10/01/2012 10.21p 10.36p 9.07p 9.71p 538449
09/01/2012 9.84p 10.71p 9.76p 10.21p 418014
06/01/2012 9.84p 10.21p 9.59p 9.84p 164235
05/01/2012 10.09p 10.16p 9.56p 9.84p 98251
04/01/2012 10.09p 10.19p 9.96p 10.09p 144159
03/01/2012 9.22p 10.21p 9.22p 10.09p 375243
30/12/2011 9.46p 9.59p 8.97p 9.22p 70788
29/12/2011 8.97p 9.71p 8.32p 9.46p 530717
28/12/2011 8.97p 9.12p 8.72p 8.97p 260973
23/12/2011 9.22p 9.31p 8.72p 8.97p 129136
22/12/2011 9.34p 9.37p 8.84p 9.22p 50479
21/12/2011 9.71p 9.71p 8.47p 9.34p 652378
20/12/2011 9.84p 10.09p 9.46p 9.71p 181849
19/12/2011 9.96p 10.21p 9.74p 9.84p 124964
16/12/2011 9.96p 10.21p 9.74p 9.96p 39022
15/12/2011 9.96p 10.21p 9.71p 9.96p 280275
14/12/2011 10.71p 10.71p 9.14p 9.96p 709176
13/12/2011 10.83p 11.21p 10.21p 10.71p 423156
12/12/2011 10.83p 11.38p 10.46p 10.83p 395138
09/12/2011 11.83p 11.96p 10.61p 10.83p 298354
08/12/2011 10.96p 11.96p 10.96p 11.83p 461044
07/12/2011 10.83p 11.42p 10.49p 10.96p 220930
06/12/2011 9.84p 11.21p 9.84p 10.83p 456875
05/12/2011 11.21p 11.35p 9.29p 9.84p 1075248
02/12/2011 11.46p 11.65p 10.56p 11.21p 542253
01/12/2011 11.58p 12.95p 10.71p 11.46p 2587040
30/11/2011 8.84p 13.95p 8.84p 11.33p 9551582
29/11/2011 7.47p 9.11p 7.27p 8.84p 1127877
28/11/2011 8.09p 8.17p 7.22p 7.47p 546509
25/11/2011 8.34p 8.37p 7.72p 8.09p 736594
24/11/2011 8.97p 8.97p 7.72p 8.34p 833484
23/11/2011 9.09p 9.22p 8.47p 8.97p 849374
22/11/2011 9.71p 9.71p 8.72p 9.22p 416357
21/11/2011 10.34p 10.38p 9.32p 9.71p 879955
18/11/2011 10.83p 10.83p 9.71p 10.34p 760095
17/11/2011 11.08p 11.08p 10.71p 10.83p 267535
16/11/2011 11.08p 11.23p 10.76p 11.08p 317710
15/11/2011 11.21p 11.30p 10.78p 11.21p 559296
14/11/2011 11.71p 11.76p 10.46p 11.21p 1171104
11/11/2011 12.33p 12.33p 10.96p 11.71p 1524056
10/11/2011 12.33p 12.33p 11.46p 12.33p 401201
09/11/2011 12.58p 12.95p 11.97p 12.33p 611026
08/11/2011 12.58p 12.95p 12.25p 12.58p 412711
07/11/2011 12.83p 12.95p 11.76p 12.45p 930420
04/11/2011 13.08p 13.08p 12.45p 12.83p 1396929
03/11/2011 15.19p 15.19p 12.20p 13.08p 4114285
02/11/2011 14.45p 15.83p 14.45p 15.19p 451704
01/11/2011 14.94p 15.14p 13.95p 14.45p 454246
31/10/2011 15.44p 15.44p 14.45p 14.94p 278613
28/10/2011 15.82p 15.82p 15.04p 15.57p 620497
27/10/2011 14.70p 16.07p 14.70p 15.82p 1341101
26/10/2011 14.20p 15.39p 14.13p 14.57p 651345
25/10/2011 14.70p 14.75p 13.70p 14.20p 361139
24/10/2011 15.44p 15.44p 14.45p 14.70p 493640
21/10/2011 15.07p 15.44p 14.94p 15.44p 372473
20/10/2011 15.94p 16.53p 14.94p 15.19p 1154907
19/10/2011 13.95p 16.45p 13.95p 16.07p 1316636
18/10/2011 14.70p 14.70p 13.45p 13.95p 356877
17/10/2011 14.45p 14.89p 14.20p 14.70p 282612
14/10/2011 14.57p 14.65p 13.70p 14.45p 807030
13/10/2011 14.07p 15.24p 13.99p 14.57p 404411
12/10/2011 14.57p 14.57p 13.70p 14.07p 719098
11/10/2011 14.57p 14.94p 13.45p 14.57p 485282
10/10/2011 13.82p 14.57p 13.58p 14.57p 404609
07/10/2011 14.82p 14.82p 13.45p 13.70p 721679
06/10/2011 13.57p 15.69p 13.45p 14.82p 2288570
05/10/2011 13.20p 13.95p 12.95p 13.57p 1671846
04/10/2011 15.32p 15.34p 12.45p 13.08p 3732581
03/10/2011 16.69p 16.74p 14.94p 15.32p 1105188
30/09/2011 17.19p 17.21p 16.44p 16.69p 209006
29/09/2011 18.18p 18.68p 16.94p 17.19p 962264
28/09/2011 17.44p 18.33p 17.21p 17.93p 231238
27/09/2011 16.81p 17.44p 16.81p 17.44p 426599
26/09/2011 18.31p 18.31p 16.54p 16.81p 563928

*Close Price adjusted for both dividends and splits