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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Solgold (SOLG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/09/2010 | 14.70p | 22.91p | 14.55p | 22.17p | 17612858 |
| 21/09/2010 | 12.20p | 15.44p | 12.01p | 14.70p | 7441917 |
| 20/09/2010 | 10.21p | 12.83p | 9.96p | 12.20p | 5757178 |
| 17/09/2010 | 10.96p | 10.96p | 9.72p | 10.21p | 2399936 |
| 16/09/2010 | 11.21p | 11.46p | 10.36p | 10.96p | 3340511 |
| 15/09/2010 | 12.20p | 17.19p | 10.47p | 11.21p | 16503074 |
| 14/09/2010 | 7.97p | 13.20p | 7.97p | 11.71p | 23894988 |
| 13/09/2010 | 6.23p | 6.87p | 6.23p | 6.60p | 368028 |
| 10/09/2010 | 6.97p | 7.01p | 5.98p | 6.23p | 729576 |
| 09/09/2010 | 7.47p | 7.72p | 6.73p | 6.97p | 1293067 |
| 08/09/2010 | 6.85p | 8.22p | 6.63p | 7.47p | 2928424 |
| 07/09/2010 | 5.36p | 6.97p | 5.36p | 6.85p | 2054006 |
| 06/09/2010 | 5.23p | 5.73p | 5.23p | 5.36p | 146377 |
| 03/09/2010 | 5.23p | 5.49p | 5.08p | 5.23p | 251172 |
| 02/09/2010 | 5.23p | 5.37p | 5.08p | 5.23p | 450773 |
| 01/09/2010 | 5.11p | 5.40p | 4.98p | 5.23p | 1097042 |
| 31/08/2010 | 4.98p | 5.23p | 4.98p | 5.11p | 1072325 |
| 27/08/2010 | 4.98p | 4.98p | 4.76p | 4.98p | 64911 |
| 26/08/2010 | 5.11p | 5.11p | 4.73p | 4.98p | 221659 |
| 25/08/2010 | 5.23p | 5.23p | 5.07p | 5.11p | 402384 |
| 24/08/2010 | 5.23p | 5.48p | 4.98p | 5.23p | 1117744 |
| 23/08/2010 | 5.11p | 5.18p | 4.86p | 5.11p | 54985 |
| 20/08/2010 | 5.11p | 5.28p | 4.73p | 5.11p | 157092 |
| 19/08/2010 | 5.11p | 5.11p | 5.08p | 5.11p | 81911 |
| 18/08/2010 | 5.11p | 5.14p | 4.73p | 5.11p | 164780 |
| 17/08/2010 | 5.11p | 5.13p | 4.85p | 5.11p | 39977 |
| 16/08/2010 | 5.11p | 5.30p | 4.84p | 5.11p | 39201 |
| 13/08/2010 | 5.11p | 5.14p | 4.78p | 5.11p | 98738 |
| 12/08/2010 | 5.23p | 5.23p | 4.77p | 5.11p | 642199 |
| 11/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 205820 |
| 10/08/2010 | 5.11p | 5.23p | 4.98p | 5.23p | 100878 |
| 09/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 206265 |
| 06/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 575837 |
| 05/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 275296 |
| 04/08/2010 | 5.23p | 5.23p | 5.18p | 5.23p | 100 |
| 03/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 16212 |
| 02/08/2010 | 5.23p | 5.23p | 4.98p | 5.23p | 119119 |
| 30/07/2010 | 5.36p | 5.36p | 4.98p | 5.23p | 206688 |
| 29/07/2010 | 5.36p | 5.36p | 5.23p | 5.36p | 159022 |
| 28/07/2010 | 5.36p | 5.48p | 5.23p | 5.36p | 454142 |
| 27/07/2010 | 5.48p | 5.55p | 5.27p | 5.36p | 1191358 |
| 26/07/2010 | 5.48p | 5.73p | 5.31p | 5.48p | 143195 |
| 23/07/2010 | 5.48p | 5.58p | 5.23p | 5.48p | 282235 |
| 22/07/2010 | 5.48p | 5.55p | 5.26p | 5.48p | 257271 |
| 21/07/2010 | 5.48p | 5.52p | 5.26p | 5.48p | 95696 |
| 20/07/2010 | 5.48p | 5.54p | 5.23p | 5.48p | 293618 |
| 19/07/2010 | 5.48p | 5.60p | 5.34p | 5.48p | 62610 |
| 16/07/2010 | 5.48p | 5.48p | 5.29p | 5.48p | 35181 |
| 15/07/2010 | 5.60p | 5.60p | 5.28p | 5.48p | 160124 |
| 14/07/2010 | 5.60p | 5.60p | 5.48p | 5.60p | 212733 |
| 13/07/2010 | 5.60p | 5.64p | 5.48p | 5.60p | 343286 |
| 12/07/2010 | 5.98p | 6.48p | 5.48p | 5.60p | 1490179 |
| 09/07/2010 | 5.98p | 6.13p | 5.83p | 5.98p | 141288 |
| 08/07/2010 | 5.98p | 6.10p | 5.78p | 5.98p | 160680 |
| 07/07/2010 | 5.85p | 5.98p | 5.53p | 5.98p | 666362 |
| 06/07/2010 | 5.98p | 5.98p | 5.64p | 5.85p | 402510 |
| 05/07/2010 | 5.73p | 5.98p | 5.50p | 5.98p | 163560 |
| 02/07/2010 | 6.35p | 6.35p | 5.23p | 5.73p | 794812 |
| 01/07/2010 | 6.48p | 6.48p | 6.23p | 6.35p | 192957 |
| 30/06/2010 | 6.60p | 6.60p | 6.23p | 6.48p | 144491 |
| 29/06/2010 | 6.85p | 6.85p | 6.25p | 6.60p | 99988 |
| 28/06/2010 | 6.97p | 7.00p | 6.48p | 6.85p | 109795 |
| 25/06/2010 | 7.22p | 7.22p | 6.72p | 6.97p | 80096 |
| 24/06/2010 | 7.22p | 7.31p | 6.97p | 7.22p | 241587 |
| 23/06/2010 | 6.72p | 7.32p | 6.72p | 7.22p | 491998 |
| 22/06/2010 | 6.35p | 6.97p | 6.35p | 6.72p | 706369 |
| 21/06/2010 | 5.73p | 6.48p | 5.55p | 6.35p | 511314 |
| 18/06/2010 | 5.73p | 5.93p | 5.60p | 5.73p | 155294 |
| 17/06/2010 | 5.60p | 5.73p | 5.49p | 5.73p | 226848 |
| 16/06/2010 | 5.60p | 5.62p | 5.48p | 5.60p | 199288 |
| 15/06/2010 | 5.85p | 5.85p | 5.48p | 5.60p | 71425 |
| 14/06/2010 | 5.85p | 5.85p | 5.73p | 5.85p | 37904 |
| 11/06/2010 | 5.85p | 5.87p | 5.73p | 5.85p | 21796 |
| 10/06/2010 | 6.23p | 6.23p | 5.73p | 5.85p | 125522 |
| 09/06/2010 | 6.23p | 6.23p | 5.98p | 6.23p | 110128 |
| 08/06/2010 | 6.23p | 6.33p | 5.98p | 6.23p | 186729 |
| 07/06/2010 | 5.73p | 6.35p | 5.73p | 6.23p | 797811 |
| 04/06/2010 | 5.60p | 5.73p | 5.48p | 5.60p | 926226 |
| 03/06/2010 | 5.73p | 5.73p | 5.48p | 5.60p | 34195 |
| 02/06/2010 | 5.85p | 5.85p | 5.48p | 5.73p | 91447 |
| 01/06/2010 | 5.98p | 6.18p | 5.73p | 5.85p | 102876 |
| 28/05/2010 | 5.98p | 5.98p | 5.97p | 5.98p | 81222 |
| 27/05/2010 | 5.98p | 5.98p | 5.75p | 5.98p | 33523 |
| 26/05/2010 | 5.85p | 5.98p | 5.75p | 5.98p | 90120 |
| 25/05/2010 | 6.10p | 6.10p | 5.73p | 5.85p | 573961 |
| 24/05/2010 | 6.60p | 6.60p | 5.98p | 6.10p | 171759 |
| 21/05/2010 | 6.65p | 6.65p | 6.60p | 6.60p | 149591 |
| 20/05/2010 | 6.60p | 6.97p | 6.52p | 6.65p | 547970 |
| 19/05/2010 | 6.60p | 6.97p | 6.48p | 6.60p | 291080 |
| 18/05/2010 | 6.60p | 6.60p | 6.48p | 6.60p | 40034 |
| 17/05/2010 | 6.60p | 6.61p | 6.48p | 6.60p | 67302 |
| 14/05/2010 | 6.72p | 6.72p | 6.48p | 6.60p | 60101 |
| 13/05/2010 | 6.72p | 6.81p | 6.48p | 6.72p | 195978 |
| 12/05/2010 | 6.85p | 6.85p | 6.72p | 6.72p | 86769 |
| 11/05/2010 | 6.85p | 6.87p | 6.72p | 6.85p | 95261 |
| 10/05/2010 | 6.85p | 6.87p | 6.72p | 6.85p | 76730 |
| 07/05/2010 | 7.04p | 7.04p | 6.72p | 6.97p | 132156 |
| 06/05/2010 | 7.22p | 7.22p | 6.87p | 7.05p | 156072 |
| 05/05/2010 | 7.22p | 7.22p | 6.97p | 7.22p | 112014 |
| 04/05/2010 | 7.10p | 7.37p | 7.10p | 7.22p | 131416 |
| 30/04/2010 | 7.05p | 7.47p | 7.05p | 7.10p | 101431 |
| 29/04/2010 | 6.85p | 7.12p | 6.85p | 7.05p | 1037200 |
| 28/04/2010 | 6.60p | 6.97p | 6.58p | 6.85p | 237446 |
| 27/04/2010 | 6.77p | 6.77p | 6.48p | 6.60p | 277144 |
| 26/04/2010 | 6.85p | 6.85p | 6.58p | 6.77p | 54564 |
| 23/04/2010 | 7.05p | 7.05p | 6.48p | 6.85p | 209808 |
| 22/04/2010 | 7.05p | 7.07p | 6.87p | 7.05p | 137698 |
| 21/04/2010 | 6.92p | 7.08p | 6.89p | 7.05p | 80587 |
| 20/04/2010 | 6.92p | 6.97p | 6.88p | 6.92p | 134231 |
| 19/04/2010 | 7.05p | 7.05p | 6.92p | 6.92p | 409568 |
| 16/04/2010 | 7.20p | 7.20p | 6.87p | 7.05p | 427153 |
| 15/04/2010 | 7.30p | 7.32p | 7.03p | 7.20p | 229847 |
| 14/04/2010 | 7.35p | 7.35p | 7.22p | 7.30p | 320080 |
| 13/04/2010 | 7.35p | 7.35p | 7.22p | 7.35p | 110028 |
| 12/04/2010 | 7.35p | 7.47p | 7.22p | 7.35p | 316173 |
| 09/04/2010 | 7.35p | 7.35p | 7.22p | 7.35p | 63981 |
| 08/04/2010 | 7.40p | 7.40p | 7.24p | 7.35p | 138187 |
| 07/04/2010 | 7.40p | 7.54p | 7.28p | 7.40p | 336250 |
| 06/04/2010 | 7.40p | 7.40p | 7.22p | 7.40p | 293320 |
| 01/04/2010 | 7.60p | 7.60p | 7.32p | 7.40p | 320906 |
| 31/03/2010 | 7.60p | 7.60p | 7.47p | 7.60p | 251277 |
| 30/03/2010 | 7.60p | 7.60p | 7.47p | 7.60p | 46184 |
| 29/03/2010 | 7.60p | 7.60p | 7.47p | 7.60p | 221752 |
| 26/03/2010 | 7.60p | 7.67p | 7.47p | 7.60p | 540151 |
| 25/03/2010 | 7.70p | 7.72p | 7.47p | 7.60p | 900912 |
| 24/03/2010 | 7.70p | 7.85p | 7.57p | 7.70p | 179457 |
| 23/03/2010 | 7.70p | 7.87p | 7.64p | 7.70p | 220773 |
| 22/03/2010 | 7.70p | 7.92p | 7.63p | 7.70p | 267860 |
| 19/03/2010 | 7.70p | 7.92p | 7.53p | 7.70p | 67362 |
| 18/03/2010 | 7.70p | 7.85p | 7.53p | 7.70p | 42188 |
| 17/03/2010 | 7.60p | 7.72p | 7.50p | 7.70p | 138924 |
| 16/03/2010 | 7.60p | 7.60p | 7.50p | 7.60p | 154627 |
| 15/03/2010 | 7.60p | 7.60p | 7.50p | 7.60p | 63841 |
| 12/03/2010 | 7.60p | 7.72p | 7.50p | 7.60p | 112439 |
| 11/03/2010 | 7.57p | 7.61p | 7.50p | 7.60p | 130789 |
| 10/03/2010 | 7.57p | 7.57p | 7.50p | 7.57p | 183348 |
| 09/03/2010 | 7.57p | 7.58p | 7.47p | 7.57p | 80878 |
| 08/03/2010 | 7.77p | 7.92p | 7.47p | 7.57p | 207329 |
| 05/03/2010 | 7.77p | 7.81p | 7.62p | 7.77p | 154405 |
| 04/03/2010 | 7.77p | 7.81p | 7.77p | 7.77p | 25732 |
| 03/03/2010 | 7.77p | 7.77p | 7.57p | 7.77p | 326210 |
| 02/03/2010 | 7.82p | 7.92p | 7.67p | 7.77p | 264947 |
| 01/03/2010 | 7.57p | 7.92p | 7.57p | 7.82p | 521783 |
| 26/02/2010 | 7.57p | 7.67p | 7.52p | 7.57p | 173143 |
| 25/02/2010 | 8.09p | 8.19p | 6.97p | 7.57p | 1273427 |
| 24/02/2010 | 6.72p | 8.32p | 6.72p | 8.09p | 3561506 |
| 23/02/2010 | 6.97p | 7.22p | 6.48p | 6.72p | 816976 |
| 22/02/2010 | 6.97p | 7.15p | 6.72p | 6.97p | 324229 |
| 19/02/2010 | 6.60p | 7.22p | 6.56p | 6.97p | 755630 |
| 18/02/2010 | 6.60p | 6.62p | 6.48p | 6.60p | 81985 |
| 17/02/2010 | 6.72p | 6.72p | 6.48p | 6.60p | 65157 |
| 16/02/2010 | 6.72p | 6.79p | 6.48p | 6.72p | 135841 |
| 15/02/2010 | 6.72p | 6.80p | 6.54p | 6.72p | 27490 |
| 12/02/2010 | 6.72p | 6.82p | 6.54p | 6.72p | 47303 |
| 11/02/2010 | 6.48p | 6.87p | 6.48p | 6.72p | 105286 |
| 10/02/2010 | 6.72p | 6.72p | 6.48p | 6.48p | 88480 |
| 09/02/2010 | 6.85p | 6.85p | 6.48p | 6.72p | 23125 |
| 08/02/2010 | 6.85p | 6.97p | 6.23p | 6.85p | 166936 |
| 05/02/2010 | 6.97p | 6.97p | 6.72p | 6.85p | 153840 |
| 04/02/2010 | 6.97p | 7.09p | 6.72p | 6.97p | 292055 |
| 03/02/2010 | 6.72p | 7.12p | 6.48p | 6.97p | 226469 |
| 02/02/2010 | 6.97p | 6.97p | 6.48p | 6.72p | 361821 |
| 01/02/2010 | 6.97p | 6.97p | 6.58p | 6.97p | 125466 |
| 29/01/2010 | 6.97p | 6.97p | 6.77p | 6.97p | 119573 |
| 28/01/2010 | 6.97p | 6.97p | 6.87p | 6.97p | 18067 |
| 27/01/2010 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 26/01/2010 | 6.97p | 7.09p | 6.78p | 6.97p | 133561 |
| 25/01/2010 | 7.35p | 7.72p | 6.77p | 6.97p | 867252 |
| 22/01/2010 | 7.35p | 7.35p | 6.97p | 7.35p | 53509 |
| 21/01/2010 | 7.10p | 7.35p | 6.74p | 7.35p | 164414 |
| 20/01/2010 | 7.10p | 7.25p | 7.10p | 7.10p | 6695 |
| 19/01/2010 | 7.47p | 7.47p | 6.97p | 7.10p | 354741 |
| 18/01/2010 | 7.60p | 7.62p | 6.97p | 7.47p | 332059 |
| 15/01/2010 | 7.35p | 7.62p | 7.34p | 7.60p | 91959 |
| 14/01/2010 | 7.35p | 7.42p | 7.22p | 7.35p | 199043 |
| 13/01/2010 | 7.60p | 7.60p | 7.22p | 7.35p | 195996 |
| 12/01/2010 | 7.85p | 7.85p | 7.60p | 7.60p | 64404 |
| 11/01/2010 | 7.72p | 7.85p | 7.57p | 7.85p | 343340 |
| 08/01/2010 | 7.85p | 7.85p | 7.57p | 7.72p | 76197 |
| 07/01/2010 | 7.85p | 8.09p | 7.47p | 7.85p | 276560 |
| 06/01/2010 | 8.09p | 8.09p | 7.72p | 7.85p | 315909 |
| 05/01/2010 | 8.09p | 8.32p | 8.09p | 8.09p | 35763 |
| 04/01/2010 | 8.34p | 8.34p | 7.72p | 8.09p | 223671 |
| 31/12/2009 | 8.34p | 8.34p | 8.34p | 8.34p | 0 |
| 30/12/2009 | 8.34p | 8.62p | 8.09p | 8.34p | 130480 |
| 29/12/2009 | 8.34p | 8.72p | 7.72p | 8.34p | 436048 |
| 24/12/2009 | 8.09p | 8.47p | 7.97p | 8.47p | 489660 |
| 23/12/2009 | 6.97p | 8.62p | 6.97p | 8.09p | 960626 |
| 22/12/2009 | 6.85p | 7.22p | 6.81p | 6.97p | 168446 |
| 21/12/2009 | 6.85p | 6.85p | 6.81p | 6.85p | 12479 |
| 18/12/2009 | 6.85p | 6.92p | 6.78p | 6.85p | 125006 |
| 17/12/2009 | 6.97p | 6.97p | 6.83p | 6.85p | 42147 |
| 16/12/2009 | 6.97p | 7.12p | 6.77p | 6.97p | 257586 |
| 15/12/2009 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 14/12/2009 | 6.97p | 7.07p | 6.73p | 6.97p | 32022 |
| 11/12/2009 | 6.97p | 7.22p | 6.85p | 6.97p | 77015 |
| 10/12/2009 | 6.97p | 6.97p | 6.72p | 6.97p | 147650 |
| 09/12/2009 | 7.47p | 7.47p | 6.48p | 6.97p | 165537 |
| 08/12/2009 | 7.97p | 7.97p | 7.22p | 7.60p | 97219 |
| 07/12/2009 | 8.09p | 8.09p | 7.72p | 7.97p | 28389 |
*Close Price adjusted for both dividends and splits