Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/08/2019 25.90p 25.99p 24.30p 24.35p 2282606
21/08/2019 26.25p 26.30p 25.80p 25.90p 1169568
20/08/2019 26.80p 26.80p 26.00p 26.05p 1085627
19/08/2019 26.75p 27.44p 26.55p 26.75p 1152480
16/08/2019 27.20p 27.30p 26.60p 26.90p 1882972
15/08/2019 27.70p 27.70p 27.15p 27.30p 4527664
14/08/2019 27.80p 27.80p 27.21p 27.70p 2328983
13/08/2019 28.00p 28.06p 27.00p 27.45p 2668973
12/08/2019 28.30p 28.30p 27.54p 27.65p 684271
09/08/2019 28.30p 28.30p 27.65p 27.75p 1599357
08/08/2019 27.80p 28.28p 27.60p 27.95p 1124593
07/08/2019 28.00p 28.00p 27.15p 27.55p 1326572
06/08/2019 28.15p 28.20p 27.50p 27.60p 2401600
05/08/2019 28.00p 28.75p 27.65p 27.80p 896097
02/08/2019 28.00p 28.70p 27.99p 28.40p 1049193
01/08/2019 28.45p 28.57p 28.05p 28.35p 516840
31/07/2019 29.35p 29.35p 28.30p 28.45p 1351472
30/07/2019 29.60p 29.70p 28.70p 28.90p 1291342
29/07/2019 30.05p 30.64p 29.55p 29.55p 966748
26/07/2019 30.20p 30.90p 29.75p 30.05p 1196492
25/07/2019 31.40p 31.50p 29.80p 30.05p 1611229
24/07/2019 31.10p 31.95p 30.65p 31.30p 2442234
23/07/2019 29.90p 31.82p 29.90p 31.70p 3760181
22/07/2019 28.65p 30.50p 28.50p 30.50p 2909210
19/07/2019 28.75p 29.35p 28.40p 28.65p 1537979
18/07/2019 29.60p 29.98p 28.60p 28.90p 1389200
17/07/2019 29.60p 30.00p 29.28p 29.45p 1084678
16/07/2019 29.75p 29.92p 29.35p 29.45p 582404
15/07/2019 30.40p 30.90p 29.70p 29.70p 959508
12/07/2019 29.15p 30.60p 29.03p 30.30p 1886284
11/07/2019 30.10p 30.10p 28.65p 29.25p 2540727
10/07/2019 30.00p 30.95p 29.75p 29.75p 1018054
09/07/2019 31.00p 31.62p 29.85p 29.85p 1473942
08/07/2019 31.45p 31.80p 31.00p 31.00p 751612
05/07/2019 31.90p 31.90p 31.15p 31.45p 580927
04/07/2019 32.00p 32.00p 31.00p 31.30p 1016738
03/07/2019 31.00p 32.00p 31.00p 31.35p 1271200
02/07/2019 31.20p 31.99p 31.00p 31.00p 1050550
01/07/2019 31.90p 32.00p 30.50p 31.25p 1660584
28/06/2019 33.00p 33.00p 31.62p 32.00p 1487772
27/06/2019 33.45p 33.45p 32.20p 32.60p 1571419
26/06/2019 34.00p 34.00p 32.32p 32.65p 1618126
25/06/2019 34.40p 34.43p 33.00p 33.00p 1855587
24/06/2019 35.20p 35.26p 33.54p 33.75p 2536787
21/06/2019 34.50p 37.60p 33.60p 35.15p 12444872
20/06/2019 26.55p 28.94p 26.19p 28.60p 5650779
19/06/2019 25.95p 26.47p 24.80p 26.10p 7608738
18/06/2019 27.15p 27.69p 26.02p 26.10p 3785500
17/06/2019 28.00p 28.10p 27.15p 27.30p 2997906
14/06/2019 28.25p 28.50p 27.69p 28.35p 1827248
13/06/2019 29.05p 29.40p 27.40p 27.65p 5440113
12/06/2019 29.20p 30.12p 28.64p 28.75p 5919623
11/06/2019 28.00p 29.05p 25.70p 29.05p 8356509
10/06/2019 29.55p 29.79p 28.35p 28.40p 3019376
07/06/2019 30.00p 30.15p 27.80p 30.00p 5812935
06/06/2019 33.55p 33.73p 29.50p 30.00p 4531897
05/06/2019 31.15p 35.00p 31.15p 33.75p 4348760
04/06/2019 29.05p 32.00p 29.05p 31.45p 3297052
03/06/2019 31.00p 31.00p 28.00p 29.65p 7073737
31/05/2019 31.90p 32.45p 29.30p 31.00p 7463231
30/05/2019 33.55p 33.84p 24.26p 31.90p 27093484
29/05/2019 36.30p 36.59p 33.90p 33.90p 7255120
28/05/2019 37.10p 37.45p 35.08p 36.50p 6621964
24/05/2019 36.65p 37.35p 36.65p 36.95p 1585341
23/05/2019 37.00p 37.65p 36.50p 36.75p 1990891
22/05/2019 37.50p 37.95p 36.85p 37.25p 1253360
21/05/2019 37.40p 38.15p 37.25p 37.55p 1528520
20/05/2019 39.20p 40.95p 37.50p 37.50p 5329846
17/05/2019 38.10p 38.84p 38.10p 38.35p 415971
16/05/2019 39.00p 39.72p 38.00p 38.30p 1146739
15/05/2019 39.55p 40.62p 39.00p 39.00p 3133739
14/05/2019 39.40p 40.68p 39.36p 40.20p 1416170
13/05/2019 39.80p 41.89p 39.20p 39.65p 3893281
10/05/2019 37.70p 41.62p 37.70p 40.05p 4537486
09/05/2019 37.80p 38.00p 37.20p 38.00p 1238212
08/05/2019 37.90p 38.00p 37.50p 37.70p 490011
07/05/2019 37.50p 38.01p 37.50p 37.75p 742325
03/05/2019 37.50p 37.76p 37.35p 37.65p 1272591
02/05/2019 37.50p 37.90p 37.37p 37.60p 1062848
01/05/2019 37.30p 37.80p 37.25p 37.60p 670474
30/04/2019 38.00p 38.00p 37.30p 37.50p 1211380
29/04/2019 37.80p 38.00p 37.25p 37.65p 1209432
26/04/2019 37.90p 38.00p 37.65p 38.00p 989951
25/04/2019 37.95p 38.00p 37.50p 38.00p 1173943
24/04/2019 37.40p 37.87p 37.35p 37.60p 836304
23/04/2019 37.10p 37.82p 37.10p 37.60p 1346502
18/04/2019 37.10p 37.55p 37.10p 37.35p 502537
17/04/2019 37.05p 37.80p 36.65p 37.35p 1221004
16/04/2019 37.10p 37.67p 37.10p 37.15p 1378530
15/04/2019 37.50p 37.75p 37.10p 37.25p 1460424
12/04/2019 38.50p 38.50p 37.10p 37.20p 1740883
11/04/2019 38.00p 38.00p 37.00p 37.45p 764836
10/04/2019 37.25p 37.95p 37.10p 37.50p 1124541
09/04/2019 37.55p 38.00p 37.25p 37.95p 792306
08/04/2019 38.00p 38.00p 37.10p 38.00p 3078313
05/04/2019 37.20p 38.05p 37.16p 37.40p 1408635
04/04/2019 37.75p 38.30p 37.15p 37.50p 1435965
03/04/2019 36.95p 37.85p 36.95p 37.60p 877112
02/04/2019 37.30p 37.65p 37.01p 37.60p 622520
01/04/2019 38.00p 38.00p 37.00p 37.10p 1065064
29/03/2019 38.50p 38.50p 37.25p 37.65p 1071192
28/03/2019 37.90p 38.18p 37.67p 37.80p 499828
27/03/2019 38.00p 38.40p 37.72p 38.00p 1113338
26/03/2019 39.65p 39.65p 37.16p 38.50p 3004592
25/03/2019 40.00p 40.85p 39.53p 40.20p 1036063
22/03/2019 40.30p 41.50p 39.50p 40.00p 2831322
21/03/2019 38.00p 41.75p 38.00p 41.75p 3453721
20/03/2019 38.00p 38.50p 37.50p 38.50p 1193317
19/03/2019 37.90p 38.00p 37.15p 38.00p 600991
18/03/2019 37.50p 37.85p 36.97p 37.60p 1048568
15/03/2019 37.40p 37.50p 36.86p 37.50p 838354
14/03/2019 37.45p 37.60p 37.00p 37.50p 817911
13/03/2019 36.80p 37.58p 36.80p 37.25p 1071657
12/03/2019 36.80p 37.50p 36.80p 37.05p 634443
11/03/2019 37.30p 37.50p 36.60p 37.50p 1523663
08/03/2019 37.10p 37.30p 36.70p 37.30p 387805
07/03/2019 36.70p 37.12p 36.50p 36.60p 469882
06/03/2019 37.10p 37.25p 36.70p 37.00p 713246
05/03/2019 37.00p 37.30p 36.65p 37.30p 780396
04/03/2019 37.25p 37.71p 36.95p 36.95p 585349
01/03/2019 37.60p 37.80p 37.00p 37.15p 713007
28/02/2019 36.90p 37.65p 36.69p 37.65p 1870642
27/02/2019 36.90p 37.55p 36.90p 37.25p 609998
26/02/2019 36.75p 37.50p 36.75p 37.50p 484874
25/02/2019 37.60p 37.77p 36.79p 37.00p 1302887
22/02/2019 37.60p 37.79p 37.20p 37.70p 1021973
21/02/2019 37.50p 37.50p 37.10p 37.50p 629171
20/02/2019 37.10p 37.50p 37.10p 37.50p 1170801
19/02/2019 36.70p 37.20p 36.70p 37.20p 424809
18/02/2019 37.20p 37.20p 36.76p 37.00p 4495242
15/02/2019 37.20p 37.20p 36.71p 37.10p 339288
14/02/2019 36.90p 37.20p 36.50p 37.20p 802265
13/02/2019 36.90p 37.30p 36.05p 37.20p 2292974
12/02/2019 36.50p 36.95p 35.70p 36.90p 1604821
11/02/2019 36.00p 36.45p 35.15p 35.75p 635487
08/02/2019 35.20p 36.16p 35.15p 36.00p 1916975
07/02/2019 35.80p 36.50p 35.30p 35.45p 1501633
06/02/2019 36.00p 36.75p 35.80p 35.80p 1040594
05/02/2019 37.00p 37.90p 36.30p 36.30p 1822242
04/02/2019 36.50p 37.10p 35.90p 37.00p 2065654
01/02/2019 35.75p 37.00p 35.20p 36.60p 1779717
31/01/2019 36.80p 37.00p 35.35p 35.75p 1686379
30/01/2019 36.50p 36.90p 36.10p 36.85p 499316
29/01/2019 36.10p 36.45p 35.20p 36.10p 723216
28/01/2019 36.45p 36.45p 35.50p 35.55p 501231
25/01/2019 35.80p 36.45p 35.55p 35.55p 950108
24/01/2019 35.25p 36.25p 35.00p 35.80p 534021
23/01/2019 35.10p 35.95p 34.97p 35.25p 1043539
22/01/2019 35.80p 35.90p 35.00p 35.00p 1034998
21/01/2019 36.20p 36.91p 35.00p 35.00p 2067615
18/01/2019 36.40p 36.70p 35.90p 36.00p 1198428
17/01/2019 36.50p 36.85p 36.30p 36.30p 450806
16/01/2019 36.30p 36.97p 36.30p 36.75p 1197178
15/01/2019 36.35p 37.00p 36.28p 36.45p 1403423
14/01/2019 37.35p 37.45p 36.35p 36.70p 1488962
11/01/2019 38.30p 38.30p 37.35p 37.70p 1253131
10/01/2019 37.30p 38.39p 37.25p 37.80p 1299642
09/01/2019 36.90p 38.15p 36.90p 37.50p 2002102
08/01/2019 37.90p 37.90p 37.25p 37.75p 581481
07/01/2019 37.80p 38.00p 36.85p 37.40p 1174131
04/01/2019 38.35p 39.50p 37.00p 37.00p 1872693
03/01/2019 38.00p 38.98p 37.43p 38.75p 2194093
02/01/2019 37.05p 38.00p 37.00p 37.60p 1721588
31/12/2018 36.50p 37.05p 35.84p 36.75p 952409
28/12/2018 35.85p 36.05p 35.05p 35.95p 1121696
27/12/2018 36.00p 36.50p 34.72p 35.75p 1942561
24/12/2018 36.25p 36.55p 35.60p 36.00p 1153126
21/12/2018 37.50p 37.90p 36.25p 36.40p 1164043
20/12/2018 37.00p 37.75p 36.25p 37.75p 1225728
19/12/2018 36.30p 37.20p 36.30p 36.85p 1569974
18/12/2018 36.00p 37.00p 35.60p 36.50p 2341949
17/12/2018 36.85p 37.45p 35.45p 35.45p 2196140
14/12/2018 37.30p 37.70p 36.30p 36.60p 1044016
13/12/2018 37.00p 37.45p 36.25p 36.45p 814220
12/12/2018 36.00p 37.30p 35.20p 37.20p 1574585
11/12/2018 35.00p 35.88p 34.55p 35.50p 1711791
10/12/2018 36.65p 37.37p 34.70p 34.70p 2985374
07/12/2018 37.95p 38.00p 37.10p 37.95p 1175707
06/12/2018 37.00p 37.95p 36.91p 37.75p 764441
05/12/2018 37.60p 37.95p 36.55p 37.95p 977481
04/12/2018 36.65p 38.00p 35.60p 37.50p 1591053
03/12/2018 36.25p 36.60p 36.00p 36.20p 1345032
30/11/2018 35.50p 36.25p 35.36p 36.25p 678892
29/11/2018 35.40p 36.05p 35.08p 35.30p 459773
28/11/2018 35.00p 36.31p 35.00p 35.40p 1307060
27/11/2018 35.30p 36.51p 35.00p 35.00p 1112898
26/11/2018 37.85p 37.85p 35.40p 35.60p 1498841
23/11/2018 36.65p 38.00p 36.40p 37.00p 1422636
22/11/2018 38.30p 38.30p 36.77p 37.30p 1369867
21/11/2018 38.00p 38.28p 37.00p 38.20p 2057006
20/11/2018 36.20p 39.50p 36.20p 37.60p 4584321
19/11/2018 36.10p 36.40p 35.30p 36.00p 1133261
16/11/2018 34.40p 36.42p 34.22p 35.30p 1454126
15/11/2018 36.90p 36.90p 34.20p 35.00p 3075704
14/11/2018 39.00p 39.00p 35.64p 36.90p 2158593
13/11/2018 39.00p 39.45p 38.00p 38.00p 1193496
12/11/2018 38.00p 38.75p 38.00p 38.75p 574791
09/11/2018 37.25p 38.50p 37.25p 38.50p 851173
08/11/2018 37.30p 37.95p 37.15p 37.20p 682643
07/11/2018 38.80p 38.80p 37.05p 37.05p 1397545

*Close Price adjusted for both dividends and splits