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 |
|---|---|---|---|---|---|
| 12/03/2024 | 8.14p | 8.94p | 7.81p | 8.16p | 17383218 |
| 11/03/2024 | 7.70p | 8.19p | 7.13p | 8.19p | 7724570 |
| 08/03/2024 | 8.28p | 8.47p | 7.55p | 7.70p | 15696196 |
| 07/03/2024 | 7.96p | 8.40p | 7.17p | 7.73p | 13258751 |
| 06/03/2024 | 7.00p | 8.30p | 6.67p | 7.72p | 26258412 |
| 05/03/2024 | 6.02p | 6.87p | 5.94p | 6.59p | 5351324 |
| 04/03/2024 | 6.25p | 6.55p | 5.67p | 6.02p | 11326266 |
| 01/03/2024 | 6.83p | 6.84p | 6.02p | 6.02p | 3690894 |
| 29/02/2024 | 6.50p | 6.50p | 5.97p | 6.14p | 53680112 |
| 28/02/2024 | 7.00p | 7.00p | 6.26p | 6.35p | 4268519 |
| 27/02/2024 | 7.25p | 7.25p | 6.60p | 6.75p | 1911267 |
| 26/02/2024 | 7.41p | 7.41p | 6.66p | 6.71p | 4880106 |
| 23/02/2024 | 7.00p | 7.28p | 6.67p | 7.00p | 5718372 |
| 22/02/2024 | 7.28p | 7.40p | 6.72p | 6.93p | 4437597 |
| 21/02/2024 | 7.97p | 7.97p | 7.06p | 7.27p | 5519452 |
| 20/02/2024 | 7.90p | 7.90p | 7.25p | 7.46p | 4336739 |
| 19/02/2024 | 6.88p | 7.79p | 6.47p | 7.61p | 13182502 |
| 16/02/2024 | 6.16p | 7.21p | 6.16p | 6.72p | 13805608 |
| 15/02/2024 | 6.78p | 6.90p | 5.75p | 6.03p | 15402554 |
| 14/02/2024 | 6.95p | 7.08p | 6.70p | 7.08p | 2407980 |
| 13/02/2024 | 6.87p | 6.99p | 6.62p | 6.94p | 4772378 |
| 12/02/2024 | 7.33p | 7.84p | 6.90p | 6.90p | 7476902 |
| 09/02/2024 | 7.46p | 7.46p | 6.70p | 6.88p | 7349074 |
| 08/02/2024 | 7.23p | 7.38p | 6.90p | 6.91p | 3913859 |
| 07/02/2024 | 7.92p | 7.92p | 7.14p | 7.20p | 2009783 |
| 06/02/2024 | 7.25p | 7.55p | 7.03p | 7.53p | 2569591 |
| 05/02/2024 | 7.79p | 7.79p | 7.26p | 7.29p | 1516289 |
| 02/02/2024 | 7.99p | 7.99p | 7.47p | 7.54p | 1885015 |
| 01/02/2024 | 7.99p | 8.01p | 7.70p | 7.73p | 1529476 |
| 31/01/2024 | 7.28p | 7.86p | 7.28p | 7.80p | 2341854 |
| 30/01/2024 | 7.44p | 7.80p | 7.13p | 7.47p | 4658542 |
| 29/01/2024 | 7.60p | 7.82p | 7.28p | 7.43p | 2348469 |
| 26/01/2024 | 7.79p | 7.97p | 7.51p | 7.60p | 4468413 |
| 25/01/2024 | 7.63p | 7.86p | 7.50p | 7.60p | 2135859 |
| 24/01/2024 | 7.99p | 7.99p | 7.53p | 7.79p | 2455371 |
| 23/01/2024 | 7.35p | 7.75p | 7.22p | 7.60p | 2226029 |
| 22/01/2024 | 7.99p | 7.99p | 7.29p | 7.35p | 3364714 |
| 19/01/2024 | 7.99p | 8.00p | 7.62p | 7.71p | 3244694 |
| 18/01/2024 | 8.50p | 8.50p | 7.79p | 7.95p | 5460258 |
| 17/01/2024 | 8.55p | 8.55p | 7.90p | 7.90p | 2582553 |
| 16/01/2024 | 8.56p | 8.67p | 8.26p | 8.40p | 2883495 |
| 15/01/2024 | 8.20p | 8.20p | 7.76p | 8.15p | 4223615 |
| 12/01/2024 | 7.60p | 8.79p | 7.56p | 8.12p | 6231918 |
| 11/01/2024 | 7.95p | 8.06p | 7.45p | 7.72p | 4616545 |
| 10/01/2024 | 8.56p | 8.59p | 7.87p | 7.95p | 5634432 |
| 09/01/2024 | 9.55p | 9.55p | 8.60p | 8.60p | 2369507 |
| 08/01/2024 | 8.96p | 9.11p | 8.59p | 9.08p | 2607477 |
| 05/01/2024 | 9.11p | 9.35p | 8.56p | 8.85p | 4296187 |
| 04/01/2024 | 9.23p | 9.37p | 8.92p | 9.11p | 2026061 |
| 03/01/2024 | 10.50p | 10.50p | 9.10p | 9.10p | 2942614 |
| 02/01/2024 | 10.10p | 10.48p | 9.62p | 9.94p | 4477372 |
| 29/12/2023 | 10.60p | 10.60p | 9.50p | 9.50p | 2728807 |
| 28/12/2023 | 11.06p | 11.70p | 10.10p | 10.10p | 9770154 |
| 27/12/2023 | 8.46p | 11.10p | 8.11p | 10.84p | 6821437 |
| 22/12/2023 | 8.46p | 8.46p | 7.92p | 7.92p | 1608189 |
| 21/12/2023 | 8.73p | 9.12p | 7.91p | 8.05p | 5948228 |
| 20/12/2023 | 7.60p | 8.65p | 7.11p | 8.44p | 7106768 |
| 19/12/2023 | 7.47p | 7.50p | 7.06p | 7.20p | 4447311 |
| 18/12/2023 | 7.41p | 7.58p | 7.07p | 7.37p | 2457547 |
| 15/12/2023 | 7.67p | 7.90p | 7.40p | 7.40p | 4565607 |
| 14/12/2023 | 7.32p | 7.86p | 7.07p | 7.67p | 12797063 |
| 13/12/2023 | 7.25p | 7.57p | 6.96p | 7.14p | 4650049 |
| 12/12/2023 | 7.50p | 7.77p | 7.13p | 7.13p | 4545506 |
| 11/12/2023 | 8.25p | 8.25p | 7.72p | 7.78p | 1399709 |
| 08/12/2023 | 7.94p | 8.28p | 7.74p | 7.91p | 1501958 |
| 07/12/2023 | 8.05p | 8.37p | 7.79p | 7.94p | 2516828 |
| 06/12/2023 | 8.13p | 8.29p | 7.90p | 7.93p | 6284866 |
| 05/12/2023 | 8.10p | 8.59p | 8.10p | 8.12p | 3956960 |
| 04/12/2023 | 8.27p | 8.60p | 7.98p | 8.00p | 4021701 |
| 01/12/2023 | 8.20p | 8.55p | 8.15p | 8.53p | 4729482 |
| 30/11/2023 | 8.80p | 8.80p | 8.45p | 8.46p | 4297722 |
| 29/11/2023 | 9.15p | 9.36p | 8.82p | 8.84p | 3082506 |
| 28/11/2023 | 8.80p | 9.35p | 8.67p | 8.88p | 6580473 |
| 27/11/2023 | 8.99p | 9.44p | 8.57p | 8.80p | 4239932 |
| 24/11/2023 | 8.74p | 8.96p | 8.59p | 8.92p | 1942314 |
| 23/11/2023 | 8.73p | 8.89p | 8.58p | 8.82p | 917722 |
| 22/11/2023 | 9.54p | 9.79p | 8.66p | 8.90p | 1702934 |
| 21/11/2023 | 9.27p | 9.40p | 9.00p | 9.00p | 1838229 |
| 20/11/2023 | 9.40p | 9.55p | 9.07p | 9.28p | 2144304 |
| 17/11/2023 | 9.50p | 9.61p | 9.20p | 9.31p | 2445417 |
| 16/11/2023 | 8.90p | 9.47p | 8.89p | 9.26p | 3126188 |
| 15/11/2023 | 9.08p | 9.59p | 9.06p | 9.28p | 6168921 |
| 14/11/2023 | 8.50p | 9.12p | 8.50p | 8.96p | 3159192 |
| 13/11/2023 | 8.49p | 8.82p | 8.30p | 8.40p | 3978609 |
| 10/11/2023 | 8.68p | 8.79p | 8.42p | 8.49p | 4304080 |
| 09/11/2023 | 8.74p | 8.91p | 8.51p | 8.82p | 994974 |
| 08/11/2023 | 8.71p | 8.95p | 8.62p | 8.68p | 1509777 |
| 07/11/2023 | 9.55p | 9.55p | 8.81p | 8.85p | 2030214 |
| 06/11/2023 | 9.54p | 9.54p | 8.81p | 9.21p | 3045803 |
| 03/11/2023 | 9.36p | 9.58p | 9.00p | 9.06p | 3370292 |
| 02/11/2023 | 8.84p | 9.41p | 8.70p | 9.08p | 4042693 |
| 01/11/2023 | 9.26p | 9.35p | 8.65p | 8.84p | 4083018 |
| 31/10/2023 | 9.20p | 9.58p | 8.90p | 9.55p | 11307306 |
| 30/10/2023 | 9.90p | 9.93p | 9.01p | 9.01p | 3536790 |
| 27/10/2023 | 9.10p | 9.97p | 8.98p | 9.67p | 4071930 |
| 26/10/2023 | 9.00p | 9.54p | 8.45p | 8.96p | 9078157 |
| 25/10/2023 | 8.40p | 9.50p | 7.82p | 8.80p | 43907672 |
| 24/10/2023 | 9.07p | 9.29p | 8.08p | 8.10p | 10000070 |
| 23/10/2023 | 9.42p | 9.64p | 8.40p | 8.65p | 8872995 |
| 20/10/2023 | 9.60p | 10.12p | 8.92p | 9.07p | 6189426 |
| 19/10/2023 | 9.80p | 10.14p | 9.50p | 9.66p | 1550220 |
| 18/10/2023 | 10.34p | 10.34p | 9.62p | 9.80p | 7386840 |
| 17/10/2023 | 10.40p | 10.44p | 10.10p | 10.30p | 4449406 |
| 16/10/2023 | 10.00p | 10.48p | 10.00p | 10.30p | 3685745 |
| 13/10/2023 | 10.06p | 10.32p | 9.66p | 9.85p | 2476785 |
| 12/10/2023 | 10.86p | 10.86p | 9.88p | 10.02p | 1474948 |
| 11/10/2023 | 11.08p | 11.08p | 10.22p | 10.46p | 2635471 |
| 10/10/2023 | 9.70p | 11.48p | 9.70p | 11.12p | 2727321 |
| 09/10/2023 | 10.92p | 10.92p | 9.50p | 10.30p | 3457554 |
| 06/10/2023 | 9.90p | 10.58p | 8.96p | 10.56p | 8668684 |
| 05/10/2023 | 10.80p | 10.86p | 9.80p | 9.90p | 3955103 |
| 04/10/2023 | 10.20p | 10.51p | 9.58p | 10.34p | 6413797 |
| 03/10/2023 | 11.52p | 11.84p | 9.98p | 10.00p | 7032986 |
| 02/10/2023 | 12.58p | 12.60p | 11.34p | 11.38p | 4622299 |
| 29/09/2023 | 12.90p | 13.08p | 12.34p | 12.50p | 3847810 |
| 28/09/2023 | 13.00p | 13.36p | 12.78p | 13.02p | 2088789 |
| 27/09/2023 | 13.20p | 13.88p | 12.78p | 12.94p | 3555736 |
| 26/09/2023 | 13.90p | 13.90p | 13.21p | 13.30p | 1129062 |
| 25/09/2023 | 13.80p | 14.00p | 13.32p | 13.50p | 2230121 |
| 22/09/2023 | 14.00p | 14.32p | 13.76p | 13.94p | 1295981 |
| 21/09/2023 | 13.96p | 14.24p | 13.71p | 13.92p | 1288148 |
| 20/09/2023 | 14.00p | 14.33p | 13.95p | 14.16p | 1805906 |
| 19/09/2023 | 14.82p | 14.82p | 13.90p | 14.00p | 3038136 |
| 18/09/2023 | 14.96p | 14.96p | 14.34p | 14.50p | 1719594 |
| 15/09/2023 | 14.26p | 14.96p | 14.24p | 14.40p | 2000344 |
| 14/09/2023 | 14.56p | 14.83p | 14.26p | 14.48p | 985444 |
| 13/09/2023 | 14.64p | 14.98p | 14.28p | 14.50p | 1358945 |
| 12/09/2023 | 14.42p | 14.88p | 14.25p | 14.50p | 695575 |
| 11/09/2023 | 14.86p | 15.00p | 14.62p | 14.86p | 1422901 |
| 08/09/2023 | 14.50p | 15.00p | 14.22p | 15.00p | 1006909 |
| 07/09/2023 | 14.78p | 15.00p | 14.25p | 14.96p | 480456 |
| 06/09/2023 | 14.78p | 15.00p | 14.40p | 14.98p | 786101 |
| 05/09/2023 | 14.16p | 14.78p | 14.16p | 14.46p | 709622 |
| 04/09/2023 | 14.82p | 15.06p | 14.56p | 14.90p | 1653767 |
| 01/09/2023 | 15.00p | 15.28p | 14.38p | 14.80p | 1412858 |
| 31/08/2023 | 15.00p | 15.28p | 14.49p | 15.00p | 3722463 |
| 30/08/2023 | 14.20p | 15.06p | 14.16p | 14.90p | 1081510 |
| 29/08/2023 | 14.88p | 14.88p | 14.00p | 14.20p | 1591843 |
| 25/08/2023 | 14.90p | 14.90p | 14.42p | 14.62p | 838978 |
| 24/08/2023 | 15.24p | 15.35p | 14.16p | 14.52p | 812796 |
| 23/08/2023 | 14.60p | 15.10p | 14.37p | 14.92p | 2001068 |
| 22/08/2023 | 14.22p | 14.62p | 13.84p | 14.20p | 1199360 |
| 21/08/2023 | 13.80p | 14.28p | 13.60p | 13.74p | 2048214 |
| 18/08/2023 | 14.50p | 14.50p | 13.80p | 14.00p | 3226759 |
| 17/08/2023 | 14.48p | 14.60p | 14.30p | 14.50p | 615985 |
| 16/08/2023 | 14.34p | 14.66p | 14.24p | 14.50p | 2505807 |
| 15/08/2023 | 14.42p | 14.84p | 14.00p | 14.38p | 3211950 |
| 14/08/2023 | 15.00p | 15.00p | 14.40p | 14.66p | 1720640 |
| 11/08/2023 | 15.00p | 15.23p | 14.58p | 15.02p | 1779854 |
| 10/08/2023 | 14.92p | 15.86p | 14.65p | 14.90p | 1279852 |
| 09/08/2023 | 15.78p | 15.98p | 15.02p | 15.36p | 2039737 |
| 08/08/2023 | 15.72p | 15.88p | 15.00p | 15.70p | 623245 |
| 07/08/2023 | 15.98p | 16.15p | 15.14p | 15.36p | 1583639 |
| 04/08/2023 | 15.64p | 16.00p | 15.28p | 15.86p | 797433 |
| 03/08/2023 | 15.92p | 16.02p | 14.42p | 15.64p | 1215105 |
| 02/08/2023 | 16.12p | 16.12p | 15.28p | 15.28p | 961419 |
| 01/08/2023 | 16.26p | 16.38p | 15.04p | 15.70p | 1655105 |
| 31/07/2023 | 15.68p | 16.28p | 15.41p | 15.80p | 2848823 |
| 28/07/2023 | 16.02p | 16.72p | 15.70p | 15.74p | 1634972 |
| 27/07/2023 | 16.60p | 16.60p | 15.66p | 16.48p | 2629399 |
| 26/07/2023 | 16.64p | 17.00p | 16.30p | 16.42p | 1210949 |
| 25/07/2023 | 16.24p | 16.50p | 15.88p | 16.30p | 2510295 |
| 24/07/2023 | 16.50p | 16.50p | 16.26p | 16.42p | 796720 |
| 21/07/2023 | 16.76p | 17.00p | 16.58p | 16.84p | 485825 |
| 20/07/2023 | 16.98p | 17.12p | 16.40p | 16.96p | 2391770 |
| 19/07/2023 | 16.40p | 17.06p | 16.28p | 16.90p | 987050 |
| 18/07/2023 | 16.90p | 16.94p | 16.42p | 16.62p | 504155 |
| 17/07/2023 | 17.38p | 17.38p | 16.28p | 16.82p | 1064958 |
| 14/07/2023 | 17.30p | 17.30p | 16.86p | 16.98p | 3403641 |
| 13/07/2023 | 16.36p | 17.00p | 16.34p | 17.00p | 4666264 |
| 12/07/2023 | 15.50p | 16.96p | 15.26p | 16.80p | 2462045 |
| 11/07/2023 | 15.54p | 15.80p | 15.40p | 15.68p | 1168201 |
| 10/07/2023 | 15.90p | 16.04p | 15.54p | 15.92p | 1214019 |
| 07/07/2023 | 15.80p | 16.06p | 15.52p | 15.92p | 1827060 |
| 06/07/2023 | 16.90p | 16.90p | 15.96p | 16.04p | 1618959 |
| 05/07/2023 | 16.00p | 16.56p | 15.94p | 16.44p | 2759021 |
| 04/07/2023 | 15.80p | 16.28p | 15.80p | 16.12p | 1704405 |
| 03/07/2023 | 16.00p | 16.18p | 15.68p | 15.88p | 1837391 |
| 30/06/2023 | 16.02p | 16.68p | 15.81p | 15.90p | 1562568 |
| 29/06/2023 | 16.40p | 16.40p | 15.80p | 16.00p | 3865692 |
| 28/06/2023 | 16.20p | 16.64p | 15.86p | 16.00p | 5348903 |
| 27/06/2023 | 17.04p | 17.30p | 16.46p | 16.50p | 1543095 |
| 26/06/2023 | 17.62p | 17.62p | 16.88p | 17.00p | 1398899 |
| 23/06/2023 | 17.00p | 17.52p | 17.00p | 17.16p | 1396277 |
| 22/06/2023 | 17.00p | 17.36p | 16.84p | 17.04p | 2750960 |
| 21/06/2023 | 17.56p | 18.00p | 17.23p | 17.30p | 1752825 |
| 20/06/2023 | 19.00p | 19.00p | 17.60p | 17.60p | 1604236 |
| 19/06/2023 | 19.00p | 19.32p | 18.67p | 19.20p | 1327654 |
| 16/06/2023 | 19.36p | 19.50p | 18.86p | 19.12p | 3707820 |
| 15/06/2023 | 18.96p | 19.22p | 18.64p | 19.22p | 1799147 |
| 14/06/2023 | 18.30p | 19.16p | 18.30p | 19.14p | 1767183 |
| 13/06/2023 | 17.12p | 19.10p | 17.12p | 18.78p | 3769689 |
| 12/06/2023 | 17.98p | 17.98p | 17.08p | 17.54p | 2898121 |
| 09/06/2023 | 17.82p | 18.10p | 17.30p | 17.30p | 3626531 |
| 08/06/2023 | 16.80p | 18.84p | 16.62p | 18.16p | 11715474 |
| 07/06/2023 | 16.70p | 16.86p | 16.60p | 16.80p | 1832854 |
| 06/06/2023 | 16.50p | 17.00p | 16.40p | 16.80p | 5520977 |
| 05/06/2023 | 16.78p | 17.00p | 16.52p | 16.80p | 2565447 |
| 02/06/2023 | 16.10p | 17.00p | 16.10p | 16.76p | 3416775 |
| 01/06/2023 | 16.48p | 17.00p | 15.34p | 16.22p | 5321997 |
*Close Price adjusted for both dividends and splits