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 |
|---|---|---|---|---|---|
| 12/03/2025 | 6.13p | 8.28p | 6.01p | 7.35p | 29065728 |
| 11/03/2025 | 6.25p | 6.40p | 6.10p | 6.10p | 2363752 |
| 10/03/2025 | 6.86p | 6.86p | 6.20p | 6.20p | 1562136 |
| 07/03/2025 | 6.37p | 6.62p | 6.29p | 6.36p | 966014 |
| 06/03/2025 | 6.40p | 6.59p | 6.31p | 6.37p | 2732756 |
| 05/03/2025 | 6.30p | 6.57p | 6.24p | 6.49p | 2502627 |
| 04/03/2025 | 6.18p | 6.69p | 6.00p | 6.21p | 3631095 |
| 03/03/2025 | 6.20p | 6.41p | 6.20p | 6.21p | 1660180 |
| 28/02/2025 | 6.48p | 6.89p | 6.17p | 6.17p | 6330809 |
| 27/02/2025 | 6.54p | 6.82p | 6.49p | 6.53p | 3286919 |
| 26/02/2025 | 6.47p | 6.67p | 6.45p | 6.54p | 2958058 |
| 25/02/2025 | 6.17p | 6.64p | 6.17p | 6.47p | 2200437 |
| 24/02/2025 | 6.20p | 6.72p | 6.20p | 6.45p | 1637744 |
| 21/02/2025 | 6.73p | 6.74p | 6.36p | 6.36p | 1634394 |
| 20/02/2025 | 6.50p | 6.80p | 6.50p | 6.57p | 2114351 |
| 19/02/2025 | 6.86p | 6.89p | 6.55p | 6.70p | 1293167 |
| 18/02/2025 | 7.06p | 7.06p | 6.50p | 6.62p | 5867979 |
| 17/02/2025 | 7.10p | 7.10p | 6.69p | 7.00p | 1461722 |
| 14/02/2025 | 7.00p | 7.00p | 6.52p | 6.80p | 6909313 |
| 13/02/2025 | 7.26p | 7.39p | 7.01p | 7.13p | 3770489 |
| 12/02/2025 | 7.25p | 7.40p | 7.10p | 7.22p | 4133504 |
| 11/02/2025 | 7.05p | 7.46p | 6.90p | 7.24p | 8699615 |
| 10/02/2025 | 7.10p | 7.19p | 6.99p | 7.05p | 5618991 |
| 07/02/2025 | 7.18p | 7.18p | 6.94p | 7.00p | 3148681 |
| 06/02/2025 | 7.20p | 7.37p | 6.85p | 7.00p | 8122759 |
| 05/02/2025 | 7.35p | 7.47p | 7.12p | 7.12p | 4212320 |
| 04/02/2025 | 7.24p | 7.49p | 7.20p | 7.26p | 490788 |
| 03/02/2025 | 7.40p | 7.50p | 7.16p | 7.25p | 3492539 |
| 31/01/2025 | 7.48p | 7.48p | 7.03p | 7.20p | 3786000 |
| 30/01/2025 | 7.48p | 7.48p | 7.16p | 7.34p | 1717269 |
| 29/01/2025 | 7.29p | 7.35p | 7.08p | 7.19p | 1521284 |
| 28/01/2025 | 7.33p | 7.39p | 7.03p | 7.12p | 1610669 |
| 27/01/2025 | 7.20p | 7.61p | 7.02p | 7.61p | 1268594 |
| 24/01/2025 | 7.19p | 7.32p | 7.03p | 7.20p | 2841291 |
| 23/01/2025 | 7.00p | 7.15p | 6.85p | 6.99p | 2696382 |
| 22/01/2025 | 7.40p | 7.40p | 7.00p | 7.22p | 1030228 |
| 21/01/2025 | 7.06p | 7.31p | 7.05p | 7.07p | 960180 |
| 20/01/2025 | 7.15p | 7.47p | 7.06p | 7.14p | 613244 |
| 17/01/2025 | 7.40p | 7.40p | 7.01p | 7.07p | 1916969 |
| 16/01/2025 | 7.21p | 7.46p | 7.00p | 7.23p | 2191465 |
| 15/01/2025 | 7.39p | 7.39p | 7.01p | 7.06p | 1275890 |
| 14/01/2025 | 7.50p | 7.50p | 7.05p | 7.28p | 1256120 |
| 13/01/2025 | 6.90p | 7.30p | 6.85p | 7.15p | 1035384 |
| 10/01/2025 | 7.53p | 7.53p | 6.91p | 6.91p | 2305278 |
| 09/01/2025 | 7.18p | 7.54p | 7.00p | 7.07p | 2143291 |
| 08/01/2025 | 7.42p | 7.42p | 6.93p | 7.16p | 2744005 |
| 07/01/2025 | 7.70p | 7.70p | 7.13p | 7.44p | 2075019 |
| 06/01/2025 | 7.15p | 7.69p | 6.92p | 7.45p | 3225829 |
| 03/01/2025 | 8.00p | 8.00p | 7.04p | 7.06p | 3022142 |
| 02/01/2025 | 6.99p | 7.85p | 6.91p | 7.48p | 2629927 |
| 31/12/2024 | 7.00p | 7.00p | 6.74p | 6.92p | 831183 |
| 30/12/2024 | 6.70p | 6.99p | 6.62p | 6.80p | 2469036 |
| 27/12/2024 | 6.98p | 7.07p | 6.63p | 6.65p | 1854048 |
| 24/12/2024 | 6.80p | 6.99p | 6.65p | 6.99p | 1795241 |
| 23/12/2024 | 6.52p | 6.79p | 6.51p | 6.72p | 1873484 |
| 20/12/2024 | 6.80p | 7.10p | 6.58p | 6.78p | 4249261 |
| 19/12/2024 | 6.86p | 6.90p | 6.54p | 6.84p | 4040667 |
| 18/12/2024 | 7.00p | 7.23p | 6.84p | 6.90p | 3010066 |
| 17/12/2024 | 7.41p | 7.66p | 7.00p | 7.00p | 2552765 |
| 16/12/2024 | 7.85p | 8.23p | 7.13p | 7.40p | 4274116 |
| 13/12/2024 | 7.86p | 8.31p | 7.18p | 7.18p | 5048014 |
| 12/12/2024 | 7.50p | 8.25p | 7.50p | 7.80p | 873724 |
| 11/12/2024 | 8.19p | 8.42p | 7.63p | 8.00p | 2181680 |
| 10/12/2024 | 8.34p | 8.44p | 7.70p | 7.70p | 2279066 |
| 09/12/2024 | 8.12p | 8.32p | 7.58p | 8.00p | 3247774 |
| 06/12/2024 | 7.90p | 8.46p | 7.74p | 8.13p | 3624906 |
| 05/12/2024 | 7.86p | 8.20p | 7.81p | 7.95p | 995516 |
| 04/12/2024 | 7.30p | 8.44p | 7.30p | 7.93p | 3358872 |
| 03/12/2024 | 7.60p | 7.76p | 7.50p | 7.65p | 2650356 |
| 02/12/2024 | 7.60p | 7.60p | 7.40p | 7.50p | 2560266 |
| 29/11/2024 | 7.50p | 7.66p | 7.50p | 7.60p | 4412994 |
| 28/11/2024 | 7.51p | 7.57p | 7.30p | 7.54p | 2243495 |
| 27/11/2024 | 7.26p | 7.60p | 7.26p | 7.50p | 1678820 |
| 26/11/2024 | 7.51p | 7.59p | 7.26p | 7.40p | 4052438 |
| 25/11/2024 | 8.00p | 8.00p | 7.54p | 7.57p | 2224560 |
| 22/11/2024 | 7.50p | 7.78p | 7.50p | 7.72p | 3149026 |
| 21/11/2024 | 7.70p | 7.85p | 7.50p | 7.80p | 1818821 |
| 20/11/2024 | 7.83p | 7.83p | 7.62p | 7.72p | 1926663 |
| 19/11/2024 | 7.69p | 7.90p | 7.51p | 7.82p | 4269715 |
| 18/11/2024 | 7.69p | 7.70p | 7.44p | 7.70p | 3609238 |
| 15/11/2024 | 7.80p | 8.00p | 7.40p | 7.74p | 2128675 |
| 14/11/2024 | 7.63p | 7.89p | 7.25p | 7.43p | 2237956 |
| 13/11/2024 | 7.32p | 7.66p | 7.32p | 7.40p | 3407348 |
| 12/11/2024 | 7.80p | 7.87p | 7.30p | 7.30p | 3148939 |
| 11/11/2024 | 7.75p | 8.22p | 7.74p | 7.90p | 1989962 |
| 08/11/2024 | 8.25p | 8.25p | 7.66p | 7.75p | 2184474 |
| 07/11/2024 | 7.84p | 8.38p | 7.55p | 7.75p | 3870400 |
| 06/11/2024 | 8.10p | 8.37p | 7.60p | 7.94p | 6553090 |
| 05/11/2024 | 8.19p | 8.32p | 8.10p | 8.10p | 1799557 |
| 04/11/2024 | 8.22p | 8.37p | 8.10p | 8.16p | 3860610 |
| 01/11/2024 | 8.34p | 8.45p | 8.08p | 8.26p | 5811049 |
| 31/10/2024 | 8.70p | 9.47p | 8.35p | 8.35p | 5709596 |
| 30/10/2024 | 8.88p | 9.07p | 8.57p | 8.69p | 3620361 |
| 29/10/2024 | 8.91p | 9.14p | 8.75p | 8.88p | 2449301 |
| 28/10/2024 | 9.33p | 9.46p | 8.86p | 9.00p | 2190359 |
| 25/10/2024 | 8.80p | 9.27p | 8.80p | 9.26p | 1211254 |
| 24/10/2024 | 9.33p | 9.33p | 8.97p | 9.04p | 1808075 |
| 23/10/2024 | 9.13p | 9.28p | 8.80p | 9.04p | 4316552 |
| 22/10/2024 | 9.17p | 9.20p | 8.70p | 9.13p | 7765029 |
| 21/10/2024 | 9.50p | 9.92p | 9.15p | 9.15p | 5674758 |
| 18/10/2024 | 9.62p | 9.64p | 9.28p | 9.47p | 2372781 |
| 17/10/2024 | 9.82p | 9.82p | 9.28p | 9.64p | 2673884 |
| 16/10/2024 | 9.58p | 9.66p | 9.32p | 9.40p | 3264676 |
| 15/10/2024 | 9.66p | 9.78p | 9.37p | 9.40p | 1688750 |
| 14/10/2024 | 9.50p | 9.80p | 9.49p | 9.64p | 3459292 |
| 11/10/2024 | 9.67p | 10.02p | 9.41p | 9.52p | 702972 |
| 10/10/2024 | 9.47p | 9.64p | 9.30p | 9.56p | 2131476 |
| 09/10/2024 | 10.10p | 10.30p | 9.17p | 9.35p | 3119213 |
| 08/10/2024 | 10.28p | 10.28p | 9.53p | 9.60p | 3020536 |
| 07/10/2024 | 9.89p | 9.93p | 9.67p | 9.89p | 2263757 |
| 04/10/2024 | 9.86p | 10.03p | 9.54p | 9.54p | 3621674 |
| 03/10/2024 | 10.14p | 10.14p | 9.81p | 9.81p | 1412836 |
| 02/10/2024 | 9.65p | 10.15p | 9.65p | 10.00p | 2536988 |
| 01/10/2024 | 10.00p | 10.08p | 9.79p | 9.93p | 2097059 |
| 30/09/2024 | 10.36p | 10.61p | 10.02p | 10.06p | 2071259 |
| 27/09/2024 | 10.98p | 10.98p | 10.24p | 10.38p | 4569225 |
| 26/09/2024 | 10.26p | 10.90p | 10.26p | 10.90p | 3604867 |
| 25/09/2024 | 9.95p | 10.54p | 9.95p | 10.42p | 7860262 |
| 24/09/2024 | 10.26p | 10.36p | 9.93p | 9.98p | 2935677 |
| 23/09/2024 | 10.08p | 10.36p | 9.82p | 10.18p | 1892013 |
| 20/09/2024 | 10.44p | 10.80p | 10.06p | 10.08p | 5243852 |
| 19/09/2024 | 10.34p | 10.49p | 10.20p | 10.46p | 3234946 |
| 18/09/2024 | 9.94p | 10.14p | 9.75p | 10.14p | 3222620 |
| 17/09/2024 | 9.68p | 10.00p | 9.56p | 9.93p | 2691799 |
| 16/09/2024 | 10.12p | 10.12p | 9.55p | 9.65p | 4170243 |
| 13/09/2024 | 10.00p | 10.10p | 9.73p | 10.06p | 3449702 |
| 12/09/2024 | 9.40p | 9.72p | 9.08p | 9.72p | 7087062 |
| 11/09/2024 | 9.20p | 9.59p | 8.88p | 9.01p | 5539176 |
| 10/09/2024 | 9.30p | 9.32p | 9.01p | 9.10p | 3157279 |
| 09/09/2024 | 9.36p | 9.69p | 9.10p | 9.20p | 2568249 |
| 06/09/2024 | 9.80p | 9.81p | 9.30p | 9.30p | 1441743 |
| 05/09/2024 | 9.62p | 9.69p | 9.30p | 9.60p | 2978651 |
| 04/09/2024 | 9.20p | 9.56p | 8.97p | 9.45p | 3997680 |
| 03/09/2024 | 9.48p | 9.62p | 9.01p | 9.09p | 4865075 |
| 02/09/2024 | 9.65p | 9.74p | 9.20p | 9.62p | 2826569 |
| 30/08/2024 | 9.55p | 10.00p | 9.37p | 9.61p | 2109826 |
| 29/08/2024 | 10.16p | 10.16p | 9.38p | 9.54p | 2225341 |
| 28/08/2024 | 10.00p | 10.00p | 9.63p | 9.63p | 2145878 |
| 27/08/2024 | 10.00p | 10.14p | 9.77p | 9.96p | 2087038 |
| 23/08/2024 | 10.04p | 10.04p | 9.68p | 9.79p | 1644659 |
| 22/08/2024 | 10.00p | 10.10p | 9.75p | 9.91p | 1392505 |
| 21/08/2024 | 9.85p | 10.10p | 9.78p | 9.81p | 2503484 |
| 20/08/2024 | 10.20p | 10.20p | 9.91p | 9.93p | 2770696 |
| 19/08/2024 | 10.16p | 10.48p | 10.12p | 10.12p | 3286679 |
| 16/08/2024 | 10.10p | 10.50p | 9.92p | 10.24p | 2312819 |
| 15/08/2024 | 10.50p | 10.50p | 9.80p | 10.12p | 4028627 |
| 14/08/2024 | 10.00p | 10.40p | 10.00p | 10.24p | 2589411 |
| 13/08/2024 | 10.60p | 10.60p | 10.00p | 10.24p | 1754262 |
| 12/08/2024 | 10.10p | 10.67p | 10.02p | 10.36p | 2664007 |
| 09/08/2024 | 10.24p | 10.68p | 10.00p | 10.00p | 5521553 |
| 08/08/2024 | 10.50p | 10.50p | 9.67p | 10.20p | 2419324 |
| 07/08/2024 | 9.85p | 10.50p | 9.85p | 10.38p | 2851980 |
| 06/08/2024 | 10.00p | 10.17p | 9.78p | 9.85p | 4702758 |
| 05/08/2024 | 10.66p | 10.80p | 9.54p | 9.90p | 14040866 |
| 02/08/2024 | 11.40p | 11.40p | 10.68p | 10.78p | 5253124 |
| 01/08/2024 | 11.00p | 11.48p | 10.96p | 11.20p | 7628807 |
| 31/07/2024 | 11.30p | 11.30p | 10.86p | 10.96p | 3148017 |
| 30/07/2024 | 11.50p | 11.50p | 10.64p | 10.88p | 3670212 |
| 29/07/2024 | 11.86p | 11.86p | 11.06p | 11.06p | 4644022 |
| 26/07/2024 | 11.40p | 11.74p | 11.26p | 11.70p | 7428519 |
| 25/07/2024 | 11.40p | 11.42p | 11.00p | 11.26p | 5343497 |
| 24/07/2024 | 11.24p | 11.78p | 11.12p | 11.46p | 3902006 |
| 23/07/2024 | 11.80p | 11.96p | 11.12p | 11.24p | 11266080 |
| 22/07/2024 | 12.00p | 13.20p | 11.20p | 11.80p | 22431286 |
| 19/07/2024 | 10.42p | 12.00p | 9.96p | 11.92p | 20527572 |
| 18/07/2024 | 10.56p | 10.62p | 10.10p | 10.40p | 8367066 |
| 17/07/2024 | 10.70p | 10.80p | 10.10p | 10.32p | 8936779 |
| 16/07/2024 | 10.50p | 10.93p | 9.99p | 10.56p | 14281851 |
| 15/07/2024 | 9.61p | 11.28p | 9.55p | 10.50p | 40819688 |
| 12/07/2024 | 9.00p | 9.00p | 8.69p | 8.80p | 1365928 |
| 11/07/2024 | 8.50p | 9.00p | 8.50p | 9.00p | 2032114 |
| 10/07/2024 | 8.86p | 8.99p | 8.60p | 8.94p | 1675615 |
| 09/07/2024 | 8.95p | 9.09p | 8.51p | 8.86p | 1080055 |
| 08/07/2024 | 9.68p | 9.74p | 8.96p | 8.96p | 1382665 |
| 05/07/2024 | 8.76p | 9.46p | 8.50p | 9.24p | 3145376 |
| 04/07/2024 | 8.90p | 9.07p | 8.82p | 9.04p | 1390353 |
| 03/07/2024 | 9.10p | 9.15p | 8.52p | 8.72p | 1996490 |
| 02/07/2024 | 8.61p | 8.81p | 8.44p | 8.55p | 1479931 |
| 01/07/2024 | 8.76p | 8.99p | 8.58p | 8.61p | 1265631 |
| 28/06/2024 | 9.06p | 9.41p | 8.67p | 8.76p | 759613 |
| 27/06/2024 | 9.10p | 9.29p | 8.81p | 8.81p | 3212127 |
| 26/06/2024 | 8.39p | 9.39p | 8.39p | 9.20p | 3625403 |
| 25/06/2024 | 8.65p | 9.04p | 8.50p | 8.69p | 2482189 |
| 24/06/2024 | 9.23p | 9.23p | 8.58p | 8.76p | 2272589 |
| 21/06/2024 | 8.80p | 9.25p | 8.80p | 9.14p | 3633902 |
| 20/06/2024 | 8.60p | 8.96p | 8.45p | 8.86p | 1458983 |
| 19/06/2024 | 8.80p | 8.80p | 8.33p | 8.48p | 828882 |
| 18/06/2024 | 8.87p | 8.87p | 8.13p | 8.64p | 2795138 |
| 17/06/2024 | 9.00p | 9.00p | 8.31p | 8.42p | 3548036 |
| 14/06/2024 | 9.15p | 9.15p | 8.61p | 8.82p | 2340614 |
| 13/06/2024 | 9.03p | 9.11p | 8.66p | 8.85p | 2136255 |
| 12/06/2024 | 9.23p | 9.29p | 9.00p | 9.03p | 2576636 |
| 11/06/2024 | 9.37p | 9.42p | 9.13p | 9.19p | 3928949 |
| 10/06/2024 | 9.70p | 9.70p | 9.18p | 9.24p | 3053761 |
| 07/06/2024 | 9.64p | 9.80p | 9.47p | 9.80p | 10805634 |
| 06/06/2024 | 9.25p | 9.95p | 9.25p | 9.55p | 8315949 |
| 05/06/2024 | 9.03p | 9.57p | 8.90p | 9.07p | 3339381 |
| 04/06/2024 | 9.70p | 9.72p | 9.02p | 9.07p | 2434929 |
| 03/06/2024 | 9.91p | 9.97p | 9.31p | 9.47p | 2146221 |
| 31/05/2024 | 9.56p | 9.60p | 9.23p | 9.31p | 2797016 |
*Close Price adjusted for both dividends and splits