Scotgold Resources (DI) (SGZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scotgold Resources (DI)

Date Open High Low Close* Volume
15/05/2015 52.50p 58.22p 52.50p 55.00p 31248
14/05/2015 52.50p 59.44p 52.50p 52.50p 108188
13/05/2015 50.00p 57.15p 50.00p 52.50p 5666
12/05/2015 50.00p 52.79p 47.51p 50.00p 15284
11/05/2015 50.00p 53.50p 46.11p 50.00p 18232
08/05/2015 50.00p 52.00p 47.26p 50.00p 10534
07/05/2015 50.00p 53.75p 45.00p 50.00p 33073
06/05/2015 50.00p 52.95p 47.00p 50.00p 2961
05/05/2015 50.00p 53.75p 48.35p 50.00p 6420
01/05/2015 52.50p 55.00p 45.10p 50.00p 22721
30/04/2015 52.50p 55.00p 47.50p 52.50p 42934
29/04/2015 57.50p 65.00p 47.50p 52.50p 21143
28/04/2015 57.50p 57.50p 55.00p 57.50p 1947
27/04/2015 57.50p 57.50p 52.00p 57.50p 31478
24/04/2015 57.50p 57.50p 52.01p 57.50p 30844
23/04/2015 57.50p 57.94p 55.00p 57.50p 7629
22/04/2015 57.50p 58.55p 55.00p 57.50p 18839
21/04/2015 67.50p 74.77p 56.00p 57.50p 113186
20/04/2015 75.00p 80.00p 67.50p 67.50p 6795
17/04/2015 75.00p 79.99p 73.50p 75.00p 5321
16/04/2015 67.50p 80.00p 67.50p 75.00p 51106
15/04/2015 62.50p 70.00p 62.50p 67.50p 4387
14/04/2015 67.50p 67.50p 62.50p 62.50p 7879
13/04/2015 70.00p 72.66p 63.38p 67.50p 4143
10/04/2015 70.00p 72.66p 66.51p 70.00p 2955
09/04/2015 70.00p 72.66p 66.51p 70.00p 12500
08/04/2015 70.00p 72.66p 70.00p 70.00p 5052
07/04/2015 70.00p 70.00p 62.00p 70.00p 16950
02/04/2015 72.50p 72.93p 65.01p 70.00p 5591
01/04/2015 75.00p 75.00p 70.00p 72.50p 7186
31/03/2015 67.50p 75.00p 67.50p 75.00p 5159
30/03/2015 72.50p 73.41p 67.50p 67.50p 13481
27/03/2015 72.50p 80.00p 72.50p 72.50p 3130
26/03/2015 72.50p 75.00p 72.40p 72.50p 771
25/03/2015 77.50p 77.50p 71.50p 72.50p 8906
24/03/2015 80.00p 86.00p 70.15p 77.50p 7526
23/03/2015 75.00p 85.00p 75.00p 80.00p 9180
20/03/2015 75.00p 79.00p 72.50p 75.00p 3346
19/03/2015 75.00p 78.50p 75.00p 75.00p 895
18/03/2015 75.00p 77.22p 72.00p 75.00p 1110
17/03/2015 75.00p 77.22p 70.00p 75.00p 9691
16/03/2015 75.00p 80.00p 75.00p 80.00p 9063
13/03/2015 75.00p 77.75p 70.00p 75.00p 8751
12/03/2015 75.00p 78.79p 73.00p 75.00p 9428
11/03/2015 75.00p 75.00p 72.50p 75.00p 10404
10/03/2015 77.50p 78.35p 74.00p 75.00p 9021
09/03/2015 75.00p 80.00p 72.00p 77.50p 17195
06/03/2015 72.50p 75.00p 71.50p 75.00p 10401
05/03/2015 75.00p 77.20p 71.00p 72.50p 8380
04/03/2015 75.00p 78.90p 75.00p 75.00p 1910
03/03/2015 80.00p 83.00p 75.00p 75.00p 2879
02/03/2015 80.00p 85.00p 76.00p 80.00p 21206
27/02/2015 77.50p 83.45p 77.50p 80.00p 2641
26/02/2015 77.50p 78.50p 75.00p 77.50p 12421
25/02/2015 87.50p 87.50p 75.00p 80.00p 7347
24/02/2015 92.50p 92.50p 85.00p 87.50p 5622
23/02/2015 92.50p 95.00p 85.00p 92.50p 2089
20/02/2015 92.50p 97.70p 90.00p 92.50p 7788
19/02/2015 85.00p 92.50p 85.00p 92.50p 6298
18/02/2015 80.00p 89.87p 80.00p 85.00p 7795
17/02/2015 85.00p 88.80p 79.70p 80.00p 9105
16/02/2015 75.00p 90.00p 75.00p 85.00p 40502
13/02/2015 70.00p 75.00p 66.25p 75.00p 8750
12/02/2015 70.00p 71.95p 66.66p 70.00p 2438
11/02/2015 70.00p 74.85p 70.00p 70.00p 20202
10/02/2015 67.50p 73.00p 67.10p 70.00p 12575
09/02/2015 67.50p 70.00p 65.00p 67.50p 12718
06/02/2015 62.50p 67.50p 61.60p 67.50p 6896
05/02/2015 57.50p 69.90p 57.50p 62.50p 20452
04/02/2015 55.00p 69.25p 52.60p 57.50p 20754
03/02/2015 55.00p 57.33p 50.90p 55.00p 66383
02/02/2015 62.50p 62.50p 52.10p 55.00p 15233
30/01/2015 70.00p 70.00p 56.60p 62.50p 27740
29/01/2015 67.50p 71.70p 65.10p 70.00p 23858
28/01/2015 75.00p 76.41p 65.05p 67.50p 45846
27/01/2015 87.50p 87.50p 72.65p 75.00p 54303
26/01/2015 100.00p 123.30p 75.00p 85.00p 235977
23/01/2015 122.50p 149.00p 90.00p 100.00p 469578
22/01/2015 72.50p 135.34p 70.00p 132.50p 313092
21/01/2015 52.50p 87.90p 50.05p 67.50p 305440
20/01/2015 50.00p 55.00p 50.00p 52.50p 4421
19/01/2015 50.00p 52.00p 50.00p 50.00p 3303
16/01/2015 45.00p 50.43p 40.10p 50.00p 7593
15/01/2015 45.00p 47.40p 40.10p 45.00p 433
14/01/2015 40.00p 45.00p 40.00p 45.00p 2200
13/01/2015 47.50p 50.00p 42.94p 47.50p 7955
12/01/2015 47.50p 50.00p 46.00p 47.50p 4411
09/01/2015 47.50p 47.50p 45.05p 47.50p 658
08/01/2015 47.50p 50.00p 45.05p 47.50p 3784
07/01/2015 45.00p 50.00p 41.00p 47.50p 9709
06/01/2015 47.50p 47.50p 45.00p 45.00p 880
05/01/2015 47.50p 47.50p 42.00p 47.50p 9840
02/01/2015 52.50p 55.00p 40.00p 47.50p 27946
31/12/2014 47.50p 55.00p 47.50p 52.50p 18956
30/12/2014 37.50p 50.30p 37.50p 47.50p 26890
29/12/2014 37.50p 38.75p 35.05p 37.50p 399
24/12/2014 37.50p 37.50p 37.50p 37.50p 0
23/12/2014 35.00p 37.50p 35.00p 37.50p 2847
22/12/2014 35.00p 35.50p 35.00p 35.00p 710
19/12/2014 35.00p 35.50p 35.00p 35.00p 1721
18/12/2014 37.50p 38.40p 31.50p 35.00p 8370
17/12/2014 37.50p 38.68p 37.50p 37.50p 1976
16/12/2014 37.50p 37.50p 35.00p 37.50p 5100
15/12/2014 37.50p 37.50p 37.50p 37.50p 0
12/12/2014 37.50p 40.00p 37.50p 37.50p 0
11/12/2014 37.50p 39.95p 37.50p 37.50p 443
10/12/2014 37.50p 37.50p 37.00p 37.50p 62
09/12/2014 45.00p 45.00p 37.50p 37.50p 5400
08/12/2014 45.00p 45.00p 45.00p 45.00p 0
05/12/2014 45.00p 45.00p 45.00p 45.00p 0
04/12/2014 42.50p 45.00p 40.10p 45.00p 10550
03/12/2014 37.50p 42.50p 37.50p 42.50p 0
02/12/2014 37.50p 37.50p 37.50p 37.50p 0
01/12/2014 37.50p 37.50p 35.10p 37.50p 8660
28/11/2014 37.50p 38.00p 35.00p 37.50p 55913
27/11/2014 37.50p 37.50p 35.05p 37.50p 1757
26/11/2014 37.50p 38.00p 35.08p 37.50p 1805
25/11/2014 37.50p 37.50p 37.50p 37.50p 0
24/11/2014 37.50p 37.50p 37.50p 37.50p 0
21/11/2014 37.50p 37.50p 35.05p 37.50p 5731
20/11/2014 37.50p 37.50p 37.50p 37.50p 0
19/11/2014 32.50p 38.90p 32.50p 37.50p 24446
18/11/2014 32.50p 32.50p 31.00p 32.50p 1000
17/11/2014 32.50p 33.95p 32.50p 32.50p 847
14/11/2014 32.50p 32.50p 32.50p 32.50p 0
13/11/2014 32.50p 32.50p 30.05p 32.50p 5000
12/11/2014 32.50p 32.50p 30.05p 32.50p 42
11/11/2014 32.50p 34.95p 32.50p 32.50p 2069
10/11/2014 35.00p 35.00p 30.00p 32.50p 27449
07/11/2014 35.00p 35.00p 35.00p 35.00p 0
06/11/2014 35.00p 35.00p 35.00p 35.00p 274
05/11/2014 35.00p 38.97p 30.10p 35.00p 387
04/11/2014 35.00p 35.00p 35.00p 35.00p 0
03/11/2014 35.00p 35.00p 35.00p 35.00p 528
31/10/2014 35.00p 38.90p 35.00p 35.00p 17539
30/10/2014 35.00p 35.00p 31.00p 35.00p 92
29/10/2014 35.00p 35.00p 35.00p 35.00p 37
28/10/2014 35.00p 35.00p 35.00p 35.00p 0
27/10/2014 35.00p 39.90p 35.00p 35.00p 13200
24/10/2014 35.00p 36.50p 31.50p 35.00p 421
23/10/2014 32.50p 35.49p 31.50p 35.00p 7230
22/10/2014 40.00p 40.00p 32.00p 32.50p 10195
21/10/2014 40.00p 40.00p 36.00p 40.00p 327
20/10/2014 42.50p 42.50p 35.15p 40.00p 3588
17/10/2014 20.17p 21.43p 20.17p 21.43p 24201
16/10/2014 22.70p 22.70p 20.17p 20.17p 7786
15/10/2014 22.70p 22.70p 19.71p 22.70p 10905
14/10/2014 22.70p 22.70p 19.71p 22.70p 11897
13/10/2014 22.70p 22.70p 21.18p 22.70p 7526
10/10/2014 25.22p 25.22p 22.95p 25.22p 2074
09/10/2014 25.22p 25.22p 23.20p 25.22p 506
08/10/2014 25.22p 25.22p 22.70p 25.22p 5741
07/10/2014 25.22p 26.23p 25.22p 25.22p 572
06/10/2014 25.22p 25.22p 25.22p 25.22p 0
03/10/2014 25.22p 25.22p 22.70p 25.22p 9914
02/10/2014 25.22p 25.22p 25.22p 25.22p 0
01/10/2014 25.22p 25.22p 25.22p 25.22p 0
30/09/2014 25.22p 25.72p 25.22p 25.22p 0
29/09/2014 25.72p 25.72p 25.72p 25.72p 0
26/09/2014 25.22p 25.72p 23.70p 25.72p 1984
25/09/2014 25.72p 25.72p 23.70p 25.72p 3371
24/09/2014 25.72p 26.33p 23.70p 25.72p 17366
23/09/2014 25.72p 25.72p 25.72p 25.72p 872
22/09/2014 25.72p 25.72p 24.46p 25.72p 959
19/09/2014 25.72p 26.33p 25.72p 25.72p 585
18/09/2014 25.72p 25.72p 25.72p 25.72p 0
17/09/2014 25.72p 25.72p 25.22p 25.72p 1147
16/09/2014 25.72p 26.33p 24.31p 25.72p 13130
15/09/2014 25.72p 25.72p 24.30p 25.72p 6269
12/09/2014 25.72p 26.33p 23.70p 25.72p 29
11/09/2014 25.72p 25.72p 24.31p 25.72p 2409
10/09/2014 25.72p 25.72p 25.67p 25.72p 5568
09/09/2014 25.72p 25.72p 25.67p 25.72p 198
08/09/2014 25.22p 27.74p 24.21p 25.72p 6538
05/09/2014 25.22p 31.25p 25.22p 25.22p 32716
04/09/2014 25.22p 26.23p 25.22p 25.22p 45484
03/09/2014 26.48p 26.48p 22.73p 25.22p 10503
02/09/2014 26.48p 26.88p 25.22p 26.48p 26895
01/09/2014 26.48p 26.48p 26.48p 26.48p 0
29/08/2014 25.22p 26.48p 22.95p 26.48p 12269
28/08/2014 25.22p 25.22p 23.25p 25.22p 1696
27/08/2014 25.22p 25.22p 23.25p 25.22p 4803
26/08/2014 25.22p 25.22p 25.22p 25.22p 952
22/08/2014 25.22p 25.22p 22.70p 25.22p 4371
21/08/2014 26.48p 26.48p 23.25p 25.22p 778
20/08/2014 26.48p 26.48p 25.22p 26.48p 778
19/08/2014 26.48p 26.48p 23.25p 26.48p 7303
18/08/2014 26.48p 26.48p 26.48p 26.48p 0
15/08/2014 26.48p 26.48p 23.25p 26.48p 6620
14/08/2014 27.23p 27.23p 26.93p 27.23p 308
13/08/2014 26.48p 28.33p 24.65p 27.23p 19591
12/08/2014 26.48p 26.48p 26.48p 26.48p 0
11/08/2014 26.48p 26.48p 26.48p 26.48p 647
08/08/2014 26.48p 26.48p 26.48p 26.48p 0
07/08/2014 26.48p 27.99p 22.70p 26.48p 6514
06/08/2014 26.48p 26.48p 22.85p 26.48p 0
05/08/2014 26.48p 26.48p 22.85p 26.48p 0
04/08/2014 26.48p 26.48p 22.85p 26.48p 0
01/08/2014 26.48p 26.48p 22.85p 26.48p 6748
31/07/2014 26.48p 26.48p 26.48p 26.48p 2930

*Close Price adjusted for both dividends and splits