Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/08/2018 21.50p 22.70p 21.50p 21.85p 185002
21/08/2018 22.10p 22.45p 21.75p 21.88p 398541
20/08/2018 22.65p 22.65p 21.80p 22.27p 570057
17/08/2018 22.60p 22.75p 21.50p 21.50p 833344
16/08/2018 22.50p 22.55p 21.65p 21.90p 1350494
15/08/2018 23.45p 23.97p 22.28p 22.50p 802032
14/08/2018 23.45p 23.85p 23.05p 23.15p 759697
13/08/2018 22.50p 24.25p 22.50p 23.75p 586919
10/08/2018 22.65p 23.45p 22.25p 23.45p 820372
09/08/2018 23.00p 23.70p 22.55p 22.95p 803740
08/08/2018 23.45p 23.69p 22.75p 22.75p 433408
07/08/2018 22.50p 23.95p 22.50p 23.85p 484259
06/08/2018 23.45p 23.75p 22.50p 22.90p 362617
03/08/2018 23.85p 23.85p 22.25p 22.60p 420483
02/08/2018 23.10p 23.95p 22.42p 23.90p 514154
01/08/2018 23.55p 23.60p 23.00p 23.00p 77664
31/07/2018 22.65p 23.95p 22.50p 23.00p 707451
30/07/2018 23.55p 23.90p 22.65p 23.00p 966821
27/07/2018 24.50p 24.95p 23.55p 23.90p 244599
26/07/2018 24.25p 24.50p 23.60p 24.00p 921356
25/07/2018 24.50p 24.50p 24.18p 24.50p 597066
24/07/2018 24.95p 25.45p 24.25p 24.25p 685996
23/07/2018 25.00p 25.85p 24.75p 25.03p 477398
20/07/2018 25.95p 25.95p 25.20p 25.20p 429752
19/07/2018 26.00p 26.00p 25.05p 25.90p 728229
18/07/2018 25.00p 26.85p 24.34p 25.50p 2567349
17/07/2018 23.85p 24.95p 22.90p 24.95p 1164342
16/07/2018 23.50p 23.90p 22.75p 23.90p 374465
13/07/2018 22.95p 23.45p 22.90p 23.25p 1111730
12/07/2018 22.55p 23.05p 22.55p 23.00p 767300
11/07/2018 22.10p 22.90p 22.10p 22.80p 915144
10/07/2018 21.80p 22.65p 20.89p 22.65p 1208240
09/07/2018 21.30p 22.60p 21.30p 21.30p 394751
06/07/2018 22.00p 22.25p 21.10p 22.00p 885785
05/07/2018 22.00p 22.55p 21.43p 22.10p 636705
04/07/2018 21.75p 22.55p 21.23p 21.85p 589576
03/07/2018 22.00p 22.70p 21.25p 21.83p 455833
02/07/2018 21.75p 22.75p 21.05p 22.75p 885165
29/06/2018 21.95p 22.80p 21.16p 22.80p 439301
28/06/2018 22.85p 22.85p 21.13p 22.00p 529827
27/06/2018 21.70p 22.85p 21.39p 22.35p 709977
26/06/2018 21.00p 21.78p 20.90p 21.70p 939267
25/06/2018 21.35p 22.20p 21.05p 21.25p 1463054
22/06/2018 21.55p 22.30p 21.55p 21.75p 478372
21/06/2018 22.00p 22.50p 21.50p 22.08p 491569
20/06/2018 22.30p 23.30p 22.20p 22.20p 840365
19/06/2018 22.55p 23.25p 22.25p 22.30p 599579
18/06/2018 22.60p 23.45p 21.66p 22.95p 746118
15/06/2018 22.55p 23.00p 21.19p 21.60p 1205452
14/06/2018 23.60p 24.22p 22.15p 22.50p 1332238
13/06/2018 23.65p 23.95p 23.10p 23.35p 415812
12/06/2018 23.25p 24.45p 23.15p 23.70p 814122
11/06/2018 23.15p 24.45p 23.15p 23.30p 388460
08/06/2018 23.65p 24.45p 23.60p 23.60p 825433
07/06/2018 23.30p 24.70p 23.07p 24.00p 1370836
06/06/2018 24.70p 24.70p 23.41p 23.50p 793501
05/06/2018 24.20p 24.75p 23.82p 24.00p 843876
04/06/2018 25.00p 25.95p 24.28p 24.50p 488210
01/06/2018 25.75p 25.75p 24.70p 24.90p 459513
31/05/2018 24.55p 25.40p 23.18p 25.40p 829519
30/05/2018 24.60p 24.95p 23.49p 23.70p 1256645
29/05/2018 24.00p 25.30p 24.00p 24.30p 1266678
25/05/2018 24.55p 25.60p 24.03p 24.50p 2361617
24/05/2018 26.00p 26.36p 24.90p 24.90p 639402
23/05/2018 25.55p 25.85p 24.73p 25.85p 1054188
22/05/2018 25.95p 25.95p 24.60p 24.60p 1001247
21/05/2018 26.30p 26.30p 24.30p 25.50p 3092824
18/05/2018 26.20p 26.66p 25.65p 26.20p 788517
17/05/2018 27.00p 27.00p 26.20p 27.00p 1295704
16/05/2018 26.05p 27.00p 25.80p 27.00p 1199155
15/05/2018 25.40p 26.50p 25.40p 26.50p 624187
14/05/2018 25.65p 26.50p 25.30p 25.30p 478731
11/05/2018 26.50p 26.55p 25.40p 26.55p 700587
10/05/2018 25.95p 26.50p 25.10p 26.50p 1130295
09/05/2018 26.00p 26.80p 25.25p 25.70p 1063576
08/05/2018 26.50p 27.00p 26.00p 26.00p 715997
04/05/2018 26.20p 27.00p 26.20p 26.80p 1091617
03/05/2018 27.00p 27.00p 26.05p 26.95p 1141963
02/05/2018 26.00p 27.00p 25.45p 27.00p 1963286
01/05/2018 26.10p 26.95p 25.75p 26.00p 878111
30/04/2018 25.85p 26.90p 25.85p 26.10p 1120722
27/04/2018 25.75p 27.00p 25.58p 26.30p 2789356
26/04/2018 26.10p 26.88p 25.40p 26.00p 971306
25/04/2018 26.60p 27.25p 25.00p 26.55p 26934684
24/04/2018 26.00p 26.60p 25.45p 26.00p 348672
23/04/2018 26.05p 26.35p 25.25p 26.20p 1335821
20/04/2018 26.00p 26.70p 25.37p 26.00p 1050020
19/04/2018 25.95p 27.00p 25.55p 26.50p 1822519
18/04/2018 25.70p 26.59p 25.00p 25.40p 2012314
17/04/2018 26.70p 27.15p 25.75p 25.90p 2763055
16/04/2018 26.30p 27.34p 26.30p 26.60p 1025312
13/04/2018 26.45p 27.74p 25.80p 27.00p 2764405
12/04/2018 27.40p 27.45p 25.60p 26.50p 1472380
11/04/2018 25.55p 29.50p 25.50p 27.45p 7106598
10/04/2018 23.30p 27.31p 22.89p 26.50p 7752464
09/04/2018 22.90p 23.71p 22.50p 22.70p 2656876
06/04/2018 21.05p 23.60p 21.05p 23.25p 3884807
05/04/2018 21.30p 21.90p 20.80p 21.50p 1744434
04/04/2018 21.75p 21.75p 20.27p 21.50p 2387666
03/04/2018 21.20p 21.95p 20.22p 21.75p 1062310
29/03/2018 21.80p 22.63p 20.92p 21.20p 3282278
28/03/2018 22.00p 22.59p 21.75p 22.15p 1654097
27/03/2018 22.50p 22.60p 21.70p 21.70p 1471987
26/03/2018 21.75p 22.60p 21.50p 21.70p 1551792
23/03/2018 22.25p 22.66p 21.00p 22.10p 1874694
22/03/2018 22.50p 22.62p 21.25p 21.25p 936040
21/03/2018 21.50p 22.65p 21.50p 22.00p 559226
20/03/2018 22.70p 23.45p 21.58p 22.25p 1358576
19/03/2018 22.10p 23.45p 22.10p 22.70p 968204
16/03/2018 24.00p 24.00p 22.50p 22.50p 1351701
15/03/2018 22.50p 24.00p 22.50p 24.00p 1879565
14/03/2018 23.50p 23.50p 22.50p 22.55p 1162015
13/03/2018 22.50p 23.25p 21.81p 22.95p 1410350
12/03/2018 22.00p 23.00p 21.50p 22.90p 1702560
09/03/2018 22.00p 22.50p 21.75p 22.00p 1347961
08/03/2018 22.50p 22.65p 22.10p 22.40p 729335
07/03/2018 23.50p 23.50p 22.10p 22.25p 833942
06/03/2018 23.50p 23.60p 22.25p 23.60p 1352638
05/03/2018 22.80p 23.27p 22.05p 22.50p 2546431
02/03/2018 22.50p 23.00p 22.00p 22.05p 1008788
01/03/2018 22.10p 23.00p 22.10p 22.20p 391256
28/02/2018 23.60p 23.60p 22.72p 22.75p 1622759
27/02/2018 22.50p 24.00p 22.36p 23.50p 5278128
26/02/2018 21.25p 22.40p 20.70p 22.40p 2265681
23/02/2018 20.50p 22.00p 20.25p 21.25p 3532945
22/02/2018 21.75p 21.75p 20.00p 20.00p 2272647
21/02/2018 22.00p 22.80p 21.00p 21.00p 2325910
20/02/2018 22.60p 23.00p 22.05p 22.05p 1686210
19/02/2018 23.00p 23.00p 21.85p 22.60p 1494037
16/02/2018 22.90p 22.90p 22.00p 22.25p 533015
15/02/2018 22.00p 22.80p 21.50p 21.80p 1084607
14/02/2018 22.50p 23.78p 21.90p 22.00p 1417912
13/02/2018 21.25p 24.00p 21.25p 22.25p 3444444
12/02/2018 21.50p 22.35p 21.00p 21.25p 1286270
09/02/2018 20.90p 22.40p 20.90p 21.80p 1029067
08/02/2018 20.20p 21.95p 20.20p 21.70p 3327737
07/02/2018 20.45p 21.35p 20.20p 20.20p 1424535
06/02/2018 21.00p 21.40p 19.73p 20.35p 2638065
05/02/2018 22.00p 22.69p 21.35p 21.35p 1375111
02/02/2018 22.75p 23.00p 22.00p 22.20p 1435525
01/02/2018 21.70p 23.98p 20.50p 22.75p 7145593
31/01/2018 22.50p 22.52p 21.70p 22.00p 2786653
30/01/2018 22.50p 22.90p 22.15p 22.15p 1680736
29/01/2018 22.95p 23.00p 22.06p 22.75p 2652821
26/01/2018 24.50p 24.50p 22.70p 23.00p 3483051
25/01/2018 23.75p 24.50p 22.16p 23.60p 7680833
24/01/2018 24.50p 26.25p 23.50p 24.00p 4325808
23/01/2018 24.80p 25.00p 23.85p 24.30p 3974682
22/01/2018 25.25p 26.25p 24.70p 24.80p 2940657
19/01/2018 26.50p 26.50p 25.05p 25.50p 2179340
18/01/2018 27.50p 27.50p 26.05p 26.30p 956669
17/01/2018 26.60p 27.65p 26.60p 26.65p 1088405
16/01/2018 27.75p 27.75p 27.00p 27.10p 1055665
15/01/2018 27.25p 27.75p 26.72p 27.25p 1277768
12/01/2018 27.25p 27.50p 27.00p 27.15p 772293
11/01/2018 27.30p 27.70p 27.00p 27.15p 1583289
10/01/2018 27.40p 27.40p 26.75p 27.25p 1801400
09/01/2018 26.60p 27.70p 26.25p 26.80p 1050995
08/01/2018 27.50p 28.25p 26.50p 26.60p 1976517
05/01/2018 28.00p 29.00p 26.75p 27.50p 2350362
04/01/2018 28.40p 29.24p 27.88p 28.25p 3828020
03/01/2018 29.50p 31.50p 27.56p 28.40p 4879995
02/01/2018 30.25p 30.25p 28.00p 28.35p 1787340
29/12/2017 28.00p 30.25p 28.00p 29.50p 1498223
28/12/2017 28.00p 29.00p 27.55p 29.00p 2173464
27/12/2017 26.50p 28.00p 26.00p 27.25p 660657
22/12/2017 27.00p 27.34p 26.50p 26.50p 479205
21/12/2017 26.50p 27.75p 26.00p 27.00p 1244733
20/12/2017 25.25p 27.00p 25.25p 26.00p 2431689
19/12/2017 26.50p 27.29p 25.75p 26.50p 724950
18/12/2017 27.50p 28.00p 26.75p 27.00p 696333
15/12/2017 27.50p 27.90p 26.75p 27.50p 1941108
14/12/2017 26.75p 27.45p 25.01p 27.25p 1045961
13/12/2017 24.50p 26.35p 24.50p 26.00p 1611394
12/12/2017 24.75p 25.50p 24.25p 25.00p 2024633
11/12/2017 25.50p 25.50p 24.75p 25.25p 1319583
08/12/2017 25.50p 26.25p 25.00p 25.00p 917173
07/12/2017 26.75p 26.75p 25.00p 25.00p 1191941
06/12/2017 25.50p 26.75p 25.25p 25.25p 1727113
05/12/2017 26.25p 26.75p 25.50p 26.00p 1790191
04/12/2017 26.25p 27.00p 26.08p 26.75p 1171409
01/12/2017 27.00p 27.78p 26.25p 27.00p 1585986
30/11/2017 27.00p 27.00p 26.00p 27.00p 1695538
29/11/2017 26.25p 27.50p 26.00p 26.75p 3222457
28/11/2017 29.00p 29.00p 26.00p 26.75p 5294683
27/11/2017 28.00p 29.50p 28.00p 29.00p 2673625
24/11/2017 27.00p 28.50p 27.00p 28.00p 1840782
23/11/2017 27.25p 27.31p 26.75p 27.25p 1705731
22/11/2017 26.75p 27.25p 26.50p 27.25p 1852422
21/11/2017 26.00p 26.84p 26.00p 26.75p 988862
20/11/2017 26.50p 27.00p 27.00p 26.50p 1172494
17/11/2017 26.00p 26.50p 25.74p 26.25p 1555938
16/11/2017 26.50p 26.50p 25.75p 25.75p 1259569
15/11/2017 26.00p 26.58p 25.74p 26.00p 1444607
14/11/2017 26.50p 26.50p 25.75p 26.25p 1776398
13/11/2017 27.00p 27.25p 25.75p 26.75p 3011019
10/11/2017 26.50p 27.25p 26.21p 26.50p 4520176
09/11/2017 29.75p 29.75p 26.10p 27.00p 9336036
08/11/2017 31.00p 32.15p 30.00p 30.00p 971266
07/11/2017 30.75p 32.75p 29.77p 31.75p 722535

*Close Price adjusted for both dividends and splits