Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/12/2010 31.38p 32.88p 29.96p 30.88p 1132271
03/12/2010 30.88p 33.38p 29.39p 31.38p 1975979
02/12/2010 33.62p 36.86p 29.91p 30.88p 5331239
01/12/2010 30.64p 30.69p 28.92p 30.14p 1118828
30/11/2010 31.63p 31.98p 29.39p 30.64p 1587375
29/11/2010 33.13p 34.12p 31.06p 31.63p 1567627
26/11/2010 34.12p 35.87p 31.43p 33.13p 2746950
25/11/2010 31.38p 35.12p 31.13p 33.87p 7756166
24/11/2010 27.15p 31.54p 26.90p 31.38p 4861868
23/11/2010 28.39p 29.39p 25.90p 27.15p 3560702
22/11/2010 29.64p 30.64p 27.39p 27.90p 2489205
19/11/2010 27.65p 30.19p 26.40p 29.64p 5865622
18/11/2010 28.64p 28.64p 26.90p 27.65p 2414141
17/11/2010 28.64p 28.89p 27.40p 28.39p 2127248
16/11/2010 30.64p 30.77p 27.90p 28.64p 2748748
15/11/2010 30.88p 34.36p 29.89p 30.64p 3687992
12/11/2010 31.63p 31.63p 29.64p 30.88p 2211689
11/11/2010 31.13p 33.13p 30.69p 31.63p 2399659
10/11/2010 31.63p 32.13p 29.60p 31.13p 2983393
09/11/2010 32.88p 32.88p 30.88p 31.63p 3036306
08/11/2010 33.13p 35.52p 31.38p 32.88p 3636646
05/11/2010 33.38p 33.38p 30.88p 32.38p 2768859
04/11/2010 33.62p 34.12p 31.48p 33.38p 1649772
03/11/2010 34.62p 34.87p 31.88p 32.88p 2372955
02/11/2010 36.12p 36.12p 33.87p 34.62p 2021744
01/11/2010 36.61p 37.11p 34.87p 36.12p 2791536
29/10/2010 35.12p 37.84p 34.92p 36.61p 3788079
28/10/2010 32.13p 36.86p 32.02p 35.12p 7235311
27/10/2010 32.63p 32.63p 29.89p 32.13p 2283434
26/10/2010 34.12p 34.12p 32.38p 32.63p 1650984
25/10/2010 33.62p 35.37p 32.88p 34.12p 3360000
22/10/2010 34.87p 37.86p 29.89p 33.13p 10863714
21/10/2010 34.37p 36.86p 32.39p 34.87p 2090752
20/10/2010 36.12p 36.12p 33.13p 34.37p 2808486
19/10/2010 38.61p 39.85p 34.41p 36.12p 3653077
18/10/2010 34.37p 47.82p 33.92p 38.61p 9684296
15/10/2010 32.63p 37.36p 31.93p 34.37p 3618974
14/10/2010 36.12p 36.12p 31.88p 32.63p 3195917
13/10/2010 37.36p 37.86p 35.38p 36.12p 1678465
12/10/2010 37.36p 38.56p 35.39p 37.36p 1881339
11/10/2010 39.10p 39.85p 36.37p 37.36p 1791502
08/10/2010 40.60p 40.60p 37.51p 39.35p 1872524
07/10/2010 42.59p 44.83p 40.35p 40.60p 1739111
06/10/2010 38.36p 45.33p 36.48p 42.59p 6102182
05/10/2010 40.10p 40.35p 35.87p 38.36p 2505148
04/10/2010 42.84p 43.82p 37.86p 40.10p 2520260
01/10/2010 46.58p 47.32p 40.85p 43.34p 2597115
30/09/2010 45.33p 48.82p 44.47p 46.58p 4097713
29/09/2010 37.36p 49.76p 37.01p 44.58p 8325167
28/09/2010 36.86p 37.36p 30.88p 37.11p 8088810
27/09/2010 46.08p 46.83p 34.87p 36.86p 8736835
24/09/2010 52.80p 61.47p 22.42p 44.33p 20880806
23/09/2010 21.92p 84.77p 21.92p 52.55p 56223188
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

*Close Price adjusted for both dividends and splits