Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/08/2015 2.10p 2.10p 1.93p 2.03p 2168944
18/08/2015 1.98p 2.09p 1.95p 2.00p 978120
17/08/2015 2.10p 2.12p 1.95p 1.98p 1757123
14/08/2015 2.15p 2.15p 2.00p 2.10p 3462215
13/08/2015 2.15p 2.17p 2.11p 2.15p 213697
12/08/2015 2.18p 2.20p 2.10p 2.15p 698281
11/08/2015 2.20p 2.30p 2.10p 2.18p 674283
10/08/2015 2.15p 2.19p 2.10p 2.18p 1514650
07/08/2015 2.33p 2.37p 2.12p 2.18p 4067619
06/08/2015 2.23p 2.33p 2.20p 2.33p 336368
05/08/2015 2.33p 2.33p 2.18p 2.23p 1132469
04/08/2015 2.20p 2.32p 2.14p 2.28p 3456477
03/08/2015 2.25p 2.27p 2.08p 2.20p 3268621
31/07/2015 2.33p 2.33p 2.15p 2.25p 3213640
30/07/2015 2.23p 2.27p 2.15p 2.25p 1909182
29/07/2015 2.25p 2.35p 2.15p 2.25p 2590543
28/07/2015 2.28p 2.33p 2.23p 2.25p 635405
27/07/2015 2.20p 2.38p 2.15p 2.28p 925451
24/07/2015 2.30p 2.35p 2.16p 2.30p 2032480
23/07/2015 2.30p 2.33p 2.23p 2.30p 518947
22/07/2015 2.40p 2.43p 2.22p 2.30p 715726
21/07/2015 2.38p 2.48p 2.32p 2.40p 1218310
20/07/2015 2.15p 2.43p 2.15p 2.38p 2391375
17/07/2015 2.10p 2.19p 2.06p 2.15p 1075682
16/07/2015 2.20p 2.21p 2.13p 2.15p 639703
15/07/2015 2.23p 2.23p 2.15p 2.20p 1723775
14/07/2015 2.23p 2.28p 2.20p 2.23p 141828
13/07/2015 2.25p 2.29p 2.03p 2.23p 6108041
10/07/2015 2.30p 2.37p 2.20p 2.25p 2968190
09/07/2015 2.40p 2.40p 2.22p 2.30p 445847
08/07/2015 2.40p 2.40p 2.30p 2.40p 157669
07/07/2015 2.48p 2.48p 2.25p 2.40p 2021758
06/07/2015 2.40p 2.48p 2.36p 2.48p 1789120
03/07/2015 2.30p 2.55p 2.28p 2.40p 935396
02/07/2015 2.28p 2.34p 2.27p 2.30p 1440927
01/07/2015 2.25p 2.34p 2.25p 2.28p 1580356
30/06/2015 2.35p 2.37p 2.19p 2.25p 3068609
29/06/2015 2.45p 2.45p 2.16p 2.35p 3588641
26/06/2015 2.53p 2.57p 2.43p 2.48p 2315160
25/06/2015 2.53p 2.53p 2.45p 2.53p 780753
24/06/2015 2.45p 2.64p 2.45p 2.53p 1033086
23/06/2015 2.53p 2.54p 2.43p 2.45p 1994427
22/06/2015 2.55p 2.55p 2.45p 2.53p 245448
19/06/2015 2.45p 2.60p 2.45p 2.55p 933778
18/06/2015 2.58p 2.63p 2.45p 2.45p 1670965
17/06/2015 2.58p 2.65p 2.45p 2.58p 478514
16/06/2015 2.58p 2.65p 2.49p 2.58p 866060
15/06/2015 2.58p 2.64p 2.44p 2.58p 4596676
12/06/2015 2.60p 2.65p 2.53p 2.58p 1679004
11/06/2015 2.53p 2.68p 2.52p 2.60p 635140
10/06/2015 2.60p 2.60p 2.45p 2.53p 1448483
09/06/2015 2.55p 2.55p 2.44p 2.45p 4081063
08/06/2015 2.65p 2.69p 2.47p 2.55p 2192501
05/06/2015 2.73p 2.94p 2.60p 2.65p 3654936
04/06/2015 2.85p 2.87p 2.70p 2.78p 1660130
03/06/2015 2.85p 3.00p 2.73p 2.85p 739076
02/06/2015 2.88p 2.90p 2.73p 2.85p 1090745
01/06/2015 2.80p 2.95p 2.78p 2.88p 1490094
29/05/2015 2.78p 2.90p 2.68p 2.80p 2309204
28/05/2015 2.75p 2.85p 2.67p 2.80p 998658
27/05/2015 2.75p 2.98p 2.66p 2.75p 1337982
26/05/2015 2.95p 2.99p 2.65p 2.75p 3100284
22/05/2015 2.90p 3.08p 2.80p 2.95p 2237099
21/05/2015 2.90p 2.97p 2.82p 2.90p 1090107
20/05/2015 2.98p 3.06p 2.77p 2.90p 4784541
19/05/2015 2.88p 3.19p 2.88p 2.98p 4344011
18/05/2015 2.85p 2.89p 2.54p 2.83p 3876576
15/05/2015 2.83p 2.99p 2.78p 2.93p 3645440
14/05/2015 3.10p 3.12p 2.80p 2.83p 6056326
13/05/2015 2.80p 3.24p 2.80p 3.13p 6717037
12/05/2015 3.10p 3.12p 2.76p 2.80p 6348924
11/05/2015 3.20p 3.29p 2.93p 3.10p 6315900
08/05/2015 3.18p 3.30p 3.15p 3.20p 2336848
07/05/2015 3.18p 3.42p 3.10p 3.18p 4623315
06/05/2015 3.13p 3.20p 3.06p 3.18p 2900418
05/05/2015 2.93p 3.20p 2.80p 3.08p 8545290
01/05/2015 3.00p 3.05p 2.77p 2.93p 4071740
30/04/2015 3.00p 3.09p 2.92p 3.00p 2625730
29/04/2015 2.98p 3.25p 2.90p 3.00p 7042146
28/04/2015 2.55p 3.57p 2.50p 2.98p 22314772
27/04/2015 2.55p 2.63p 2.45p 2.55p 580502
24/04/2015 2.38p 2.68p 2.35p 2.55p 3010842
23/04/2015 2.50p 2.53p 2.38p 2.38p 3523485
22/04/2015 2.53p 2.53p 2.47p 2.50p 1770407
21/04/2015 2.63p 2.63p 2.40p 2.53p 3127528
20/04/2015 2.45p 2.65p 2.44p 2.63p 1426607
17/04/2015 2.58p 2.75p 2.40p 2.45p 5557439
16/04/2015 2.58p 2.62p 2.42p 2.58p 690190
15/04/2015 2.58p 2.63p 2.42p 2.58p 467448
14/04/2015 2.48p 2.66p 2.47p 2.58p 1452570
13/04/2015 2.53p 2.58p 2.41p 2.48p 1960189
10/04/2015 2.63p 2.69p 2.46p 2.53p 3497096
09/04/2015 2.75p 2.89p 2.50p 2.63p 4099265
08/04/2015 2.88p 2.90p 2.50p 2.75p 1777857
07/04/2015 2.63p 2.91p 2.63p 2.88p 1908479
02/04/2015 2.50p 2.70p 2.40p 2.63p 2357659
01/04/2015 2.43p 2.72p 2.35p 2.50p 4680091
31/03/2015 2.78p 2.79p 2.62p 2.68p 2235274
30/03/2015 2.88p 2.93p 2.70p 2.78p 3755752
27/03/2015 2.90p 2.99p 2.81p 2.88p 1230601
26/03/2015 2.88p 3.00p 2.80p 2.90p 926155
25/03/2015 2.83p 2.95p 2.75p 2.88p 615092
24/03/2015 2.78p 2.85p 2.70p 2.78p 1493426
23/03/2015 2.88p 2.96p 2.71p 2.78p 2772452
20/03/2015 2.88p 2.96p 2.81p 2.88p 1613691
19/03/2015 2.88p 2.98p 2.75p 2.88p 1236872
18/03/2015 3.03p 3.10p 2.80p 2.88p 4928269
17/03/2015 2.89p 3.36p 2.89p 3.06p 3235054
16/03/2015 2.89p 2.94p 2.83p 2.89p 2531198
13/03/2015 2.96p 3.04p 2.81p 2.89p 1030241
12/03/2015 3.11p 3.16p 2.76p 2.86p 2095270
11/03/2015 2.79p 3.17p 2.79p 3.04p 3915006
10/03/2015 3.01p 3.01p 2.77p 2.79p 4461734
09/03/2015 3.09p 3.10p 2.88p 3.01p 3914527
06/03/2015 3.26p 3.26p 3.01p 3.09p 2860092
05/03/2015 3.29p 3.33p 3.20p 3.26p 2069634
04/03/2015 3.39p 3.46p 3.19p 3.29p 3498089
03/03/2015 3.54p 3.62p 3.31p 3.39p 8448552
02/03/2015 3.74p 3.81p 3.39p 3.54p 4271698
27/02/2015 3.41p 3.91p 3.41p 3.44p 11783689
26/02/2015 3.14p 3.47p 3.04p 3.41p 6839766
25/02/2015 3.09p 3.37p 2.97p 3.14p 5941810
24/02/2015 3.26p 3.26p 2.92p 3.09p 10098282
23/02/2015 3.36p 3.38p 3.02p 3.29p 5433804
20/02/2015 4.06p 4.15p 3.25p 3.36p 26811662
19/02/2015 3.59p 4.48p 3.59p 4.06p 17290896
18/02/2015 3.84p 4.06p 3.52p 3.66p 22357726
17/02/2015 4.28p 5.18p 3.81p 3.86p 72092472
16/02/2015 3.04p 4.52p 3.04p 4.31p 42023936
13/02/2015 2.32p 3.14p 2.19p 3.06p 32379222
12/02/2015 2.04p 2.29p 2.03p 2.22p 2887489
11/02/2015 2.04p 2.08p 2.00p 2.04p 760431
10/02/2015 2.09p 2.12p 2.04p 2.04p 2760283
09/02/2015 2.09p 2.13p 2.06p 2.09p 711688
06/02/2015 2.12p 2.14p 2.02p 2.09p 4406264
05/02/2015 2.17p 2.17p 2.07p 2.12p 746875
04/02/2015 2.19p 2.19p 2.09p 2.17p 872328
03/02/2015 2.24p 2.31p 2.06p 2.19p 4270760
02/02/2015 2.49p 2.49p 2.14p 2.19p 3151366
30/01/2015 2.22p 2.34p 2.02p 2.34p 4265262
29/01/2015 2.34p 2.34p 2.08p 2.22p 2095009
28/01/2015 2.19p 2.49p 2.10p 2.34p 3306041
27/01/2015 2.44p 2.46p 2.03p 2.27p 6205220
26/01/2015 2.67p 2.67p 2.40p 2.44p 2143114
23/01/2015 2.71p 2.74p 2.39p 2.67p 3970546
22/01/2015 2.76p 2.83p 2.56p 2.71p 2797206
21/01/2015 2.84p 2.89p 2.49p 2.76p 5490960
20/01/2015 3.06p 3.06p 2.77p 2.84p 1785677
19/01/2015 3.06p 3.24p 2.91p 3.06p 1568880
16/01/2015 3.06p 3.16p 2.89p 3.06p 2510143
15/01/2015 3.06p 3.18p 2.90p 3.06p 1394480
14/01/2015 2.99p 3.06p 2.90p 3.06p 1662822
13/01/2015 3.24p 3.24p 2.99p 2.99p 2617683
12/01/2015 3.49p 3.67p 3.09p 3.24p 7773648
09/01/2015 3.11p 3.19p 3.04p 3.09p 1768864
08/01/2015 3.11p 3.49p 3.08p 3.11p 1432829
07/01/2015 3.06p 3.39p 3.01p 3.11p 5105824
06/01/2015 3.06p 3.07p 2.93p 3.06p 1104790
05/01/2015 3.09p 3.12p 2.91p 3.06p 725358
02/01/2015 3.11p 3.14p 2.89p 3.09p 1290300
31/12/2014 3.11p 3.11p 2.75p 3.11p 1232174
30/12/2014 3.11p 3.12p 2.99p 3.11p 2007810
29/12/2014 3.11p 3.13p 2.99p 3.11p 1493553
24/12/2014 3.11p 3.19p 3.04p 3.11p 1208568
23/12/2014 2.86p 3.49p 2.86p 3.11p 5469995
22/12/2014 2.99p 3.02p 2.84p 2.86p 3489441
19/12/2014 3.11p 3.11p 2.67p 2.99p 3770038
18/12/2014 3.11p 3.13p 2.99p 3.11p 5042518
17/12/2014 3.61p 3.66p 2.74p 3.11p 12795086
16/12/2014 3.86p 3.96p 3.54p 3.61p 3194196
15/12/2014 3.86p 4.10p 3.64p 3.86p 2648980
12/12/2014 3.74p 3.93p 3.66p 3.86p 2142878
11/12/2014 3.86p 3.96p 3.59p 3.74p 2530750
10/12/2014 4.11p 4.23p 3.82p 3.86p 1762694
09/12/2014 3.99p 4.23p 3.94p 4.11p 3471326
08/12/2014 4.23p 4.28p 3.77p 3.99p 2772206
05/12/2014 4.23p 4.26p 3.99p 4.11p 1247628
04/12/2014 4.61p 4.61p 4.08p 4.23p 1635464
03/12/2014 4.23p 4.48p 4.10p 4.36p 2461571
02/12/2014 4.48p 4.66p 3.99p 4.23p 6016316
01/12/2014 4.23p 4.44p 3.59p 3.74p 1953123
28/11/2014 3.99p 4.07p 3.81p 3.86p 709336
27/11/2014 3.99p 4.12p 3.84p 3.99p 1096738
26/11/2014 4.23p 4.31p 3.89p 3.99p 1116844
25/11/2014 4.11p 4.61p 3.89p 4.23p 9946550
24/11/2014 3.61p 3.97p 3.61p 3.69p 1162807
21/11/2014 3.49p 3.78p 3.41p 3.61p 2499851
20/11/2014 3.49p 3.74p 3.34p 3.49p 2358581
19/11/2014 3.74p 3.74p 3.36p 3.49p 3199430
18/11/2014 3.86p 3.89p 3.49p 3.74p 1417647
17/11/2014 4.11p 4.18p 3.74p 3.86p 2227260
14/11/2014 3.61p 4.35p 3.59p 4.11p 2305516
13/11/2014 3.74p 3.74p 3.59p 3.61p 906383
12/11/2014 3.86p 3.86p 3.54p 3.74p 1883817
11/11/2014 3.86p 3.95p 3.54p 3.86p 4496334
10/11/2014 3.86p 4.55p 3.79p 3.86p 4579444
07/11/2014 3.99p 4.06p 3.53p 3.86p 5766372
06/11/2014 4.11p 4.14p 3.79p 3.99p 1672400
05/11/2014 4.23p 4.23p 4.06p 4.11p 973752
04/11/2014 4.11p 4.38p 4.11p 4.11p 1098157

*Close Price adjusted for both dividends and splits