Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/11/2014 4.23p 4.38p 4.11p 4.11p 1123848
31/10/2014 4.11p 4.23p 4.05p 4.23p 2244191
30/10/2014 4.31p 4.31p 4.08p 4.11p 1774814
29/10/2014 4.38p 4.43p 4.24p 4.28p 1623072
28/10/2014 4.98p 4.98p 4.23p 4.33p 8562101
27/10/2014 5.60p 5.98p 4.82p 4.86p 4890156
24/10/2014 5.36p 5.68p 5.08p 5.23p 975663
23/10/2014 5.48p 5.68p 5.23p 5.36p 1674053
22/10/2014 5.11p 5.73p 5.11p 5.48p 1501829
21/10/2014 5.23p 5.42p 4.98p 5.11p 638793
20/10/2014 4.86p 5.63p 4.86p 5.23p 1967382
17/10/2014 4.36p 4.98p 4.13p 4.86p 2687395
16/10/2014 4.61p 4.67p 4.02p 4.36p 3909492
15/10/2014 4.86p 5.13p 4.48p 4.61p 2167164
14/10/2014 5.11p 5.19p 4.73p 4.86p 3545390
13/10/2014 5.23p 5.30p 4.98p 5.11p 2753862
10/10/2014 5.48p 5.48p 5.01p 5.23p 2323754
09/10/2014 5.23p 5.73p 5.16p 5.48p 2402864
08/10/2014 5.48p 5.53p 5.18p 5.36p 1738108
07/10/2014 5.60p 5.63p 4.98p 5.48p 1081507
06/10/2014 5.60p 5.73p 5.48p 5.60p 1536854
03/10/2014 5.60p 5.88p 5.53p 5.60p 2314657
02/10/2014 5.60p 5.80p 5.48p 5.60p 2255459
01/10/2014 5.85p 5.93p 5.53p 5.60p 3540038
30/09/2014 5.85p 5.98p 5.73p 5.85p 1734929
29/09/2014 5.85p 6.07p 5.60p 5.85p 2074914
26/09/2014 5.98p 6.18p 5.81p 5.85p 1801971
25/09/2014 6.23p 6.23p 5.77p 5.98p 1314008
24/09/2014 6.23p 6.28p 6.00p 6.23p 732430
23/09/2014 5.98p 6.33p 5.83p 6.23p 2301057
22/09/2014 5.98p 6.18p 5.78p 5.98p 1627331
19/09/2014 5.85p 6.23p 5.77p 5.98p 910203
18/09/2014 5.73p 6.26p 5.63p 5.85p 1816319
17/09/2014 5.73p 5.98p 5.53p 5.73p 1656887
16/09/2014 6.10p 6.10p 5.60p 5.73p 2114166
15/09/2014 6.10p 6.13p 5.83p 5.98p 2462298
12/09/2014 6.10p 6.28p 5.91p 6.10p 3165476
11/09/2014 6.10p 6.38p 6.03p 6.10p 1101711
10/09/2014 6.23p 6.63p 6.04p 6.10p 5704312
09/09/2014 6.35p 6.44p 6.09p 6.10p 801799
08/09/2014 6.35p 6.38p 6.13p 6.35p 2137403
05/09/2014 6.48p 6.48p 6.12p 6.35p 2209028
04/09/2014 6.28p 6.52p 6.10p 6.48p 1650424
03/09/2014 6.40p 6.52p 6.16p 6.28p 808312
02/09/2014 6.15p 6.48p 6.08p 6.40p 2175734
01/09/2014 5.73p 6.31p 5.63p 6.15p 3543035
29/08/2014 5.85p 5.98p 5.48p 5.73p 2284988
28/08/2014 5.85p 6.05p 5.73p 5.85p 1712738
27/08/2014 5.98p 6.13p 5.73p 5.85p 2467266
26/08/2014 6.72p 7.03p 5.73p 5.98p 4509239
22/08/2014 6.72p 6.72p 6.33p 6.60p 1705965
21/08/2014 5.90p 6.84p 5.84p 6.72p 2666381
20/08/2014 6.10p 6.18p 5.73p 6.03p 2508753
19/08/2014 6.10p 6.18p 5.98p 6.10p 1125472
18/08/2014 6.35p 6.35p 5.98p 6.10p 2144159
15/08/2014 6.35p 6.38p 6.10p 6.35p 841692
14/08/2014 6.35p 6.43p 6.23p 6.35p 1353284
13/08/2014 6.48p 6.64p 6.23p 6.35p 1285977
12/08/2014 6.23p 6.63p 6.23p 6.48p 5723774
11/08/2014 5.73p 6.80p 5.63p 6.23p 6896634
08/08/2014 5.60p 6.12p 5.40p 5.60p 6326204
07/08/2014 6.10p 6.15p 5.29p 5.60p 10515975
06/08/2014 7.10p 7.16p 5.73p 6.10p 12905852
05/08/2014 7.22p 7.22p 6.88p 7.10p 1955172
04/08/2014 6.97p 7.35p 6.86p 7.22p 4698318
01/08/2014 7.10p 7.17p 6.83p 6.97p 2311656
31/07/2014 7.10p 7.19p 7.02p 7.10p 1703265
30/07/2014 7.10p 7.27p 7.10p 7.10p 1433817
29/07/2014 7.17p 7.30p 7.10p 7.10p 1171133
28/07/2014 7.10p 7.36p 6.97p 7.17p 2508180
25/07/2014 7.10p 7.22p 6.85p 7.10p 1166411
24/07/2014 7.22p 7.37p 6.84p 7.10p 3256935
23/07/2014 7.10p 7.37p 6.78p 7.22p 3908508
22/07/2014 7.35p 7.36p 6.97p 7.10p 3110239
21/07/2014 7.60p 7.69p 7.23p 7.35p 2962307
18/07/2014 7.72p 7.79p 7.57p 7.60p 2090462
17/07/2014 7.85p 7.97p 7.47p 7.72p 2659848
16/07/2014 7.72p 8.17p 7.48p 7.72p 5275193
15/07/2014 7.72p 7.97p 7.57p 7.65p 3999860
14/07/2014 7.72p 7.92p 7.47p 7.72p 4054283
11/07/2014 7.72p 7.97p 7.58p 7.60p 2650450
10/07/2014 7.85p 7.97p 7.48p 7.72p 2701653
09/07/2014 7.97p 8.02p 7.72p 7.85p 2304916
08/07/2014 7.97p 8.04p 7.72p 7.97p 1498300
07/07/2014 7.97p 8.12p 7.64p 7.97p 3296296
04/07/2014 7.97p 8.07p 7.85p 7.97p 2103979
03/07/2014 7.85p 8.09p 7.82p 7.85p 2344064
02/07/2014 7.97p 8.22p 7.72p 7.85p 2337534
01/07/2014 7.97p 8.12p 7.72p 7.97p 4185239
30/06/2014 7.85p 8.17p 7.72p 7.97p 3587562
27/06/2014 7.97p 8.12p 7.59p 7.72p 5317650
26/06/2014 8.22p 8.22p 7.63p 7.97p 2990197
25/06/2014 8.34p 8.47p 7.97p 8.09p 1725059
24/06/2014 8.47p 8.56p 8.01p 8.34p 2958016
23/06/2014 7.97p 9.20p 7.97p 8.47p 8052995
20/06/2014 8.00p 8.07p 7.41p 7.72p 3203276
19/06/2014 7.97p 8.15p 7.77p 8.00p 2433066
18/06/2014 7.80p 8.07p 7.80p 7.97p 1249049
17/06/2014 8.09p 8.19p 7.72p 7.80p 2206323
16/06/2014 7.85p 8.30p 7.47p 8.09p 4693978
13/06/2014 8.59p 9.07p 7.60p 7.85p 8665561
12/06/2014 8.59p 8.72p 8.26p 8.47p 2440596
11/06/2014 9.22p 9.29p 8.47p 8.59p 5572044
10/06/2014 9.22p 9.96p 8.97p 9.22p 8575468
09/06/2014 8.09p 9.93p 8.06p 9.22p 16498582
06/06/2014 7.97p 8.47p 7.59p 8.09p 3053146
05/06/2014 8.09p 8.09p 7.58p 7.97p 3018853
04/06/2014 7.97p 8.09p 7.77p 8.09p 1959402
03/06/2014 7.97p 8.09p 7.90p 7.97p 1880520
02/06/2014 7.97p 8.22p 7.72p 7.97p 1587585
30/05/2014 7.97p 8.22p 7.77p 7.97p 2049656
29/05/2014 7.85p 8.22p 7.72p 7.97p 2116520
28/05/2014 8.09p 8.22p 7.60p 7.85p 2585265
27/05/2014 7.85p 8.96p 7.83p 8.09p 4803863
23/05/2014 7.72p 8.22p 7.47p 7.85p 3148067
22/05/2014 7.72p 7.87p 7.32p 7.72p 1715748
21/05/2014 7.85p 7.92p 7.22p 7.72p 4830710
20/05/2014 8.09p 8.47p 7.72p 7.85p 2508505
19/05/2014 8.09p 8.46p 7.94p 8.09p 2260394
16/05/2014 7.97p 8.25p 7.90p 8.09p 1589754
15/05/2014 8.09p 8.17p 7.90p 7.97p 903037
14/05/2014 7.72p 8.22p 7.72p 8.09p 1490977
13/05/2014 7.72p 8.37p 7.60p 7.72p 2534394
12/05/2014 7.85p 7.97p 7.55p 7.97p 3146556
09/05/2014 7.85p 8.22p 7.72p 8.22p 2420608
08/05/2014 7.72p 8.17p 7.72p 7.85p 3525015
07/05/2014 7.85p 8.33p 7.52p 7.72p 4770128
06/05/2014 8.22p 8.22p 7.72p 7.85p 4307140
02/05/2014 9.46p 9.56p 7.77p 8.09p 16849272
01/05/2014 8.59p 9.32p 8.47p 9.09p 5725060
30/04/2014 8.47p 8.67p 8.22p 8.64p 3535688
29/04/2014 8.42p 8.57p 8.08p 8.47p 2889538
28/04/2014 8.72p 8.88p 8.27p 8.42p 2907171
25/04/2014 8.72p 8.86p 8.22p 8.59p 3136910
24/04/2014 8.59p 8.87p 8.22p 8.72p 3015242
23/04/2014 8.59p 8.89p 8.47p 8.59p 3870805
22/04/2014 8.59p 9.11p 8.39p 8.59p 3982762
17/04/2014 8.97p 8.97p 8.47p 8.59p 5148890
16/04/2014 8.84p 9.12p 8.72p 8.97p 2831834
15/04/2014 8.97p 9.12p 8.72p 8.84p 3200272
14/04/2014 9.22p 9.22p 8.52p 8.84p 6136614
11/04/2014 9.34p 9.46p 9.12p 9.22p 1987630
10/04/2014 9.22p 9.64p 9.11p 9.22p 3244900
09/04/2014 9.34p 9.44p 8.97p 8.97p 3186579
08/04/2014 9.22p 9.40p 8.97p 9.34p 5086505
07/04/2014 9.71p 9.96p 9.03p 9.09p 6354538
04/04/2014 8.84p 9.96p 8.78p 9.71p 3838953
03/04/2014 8.97p 9.07p 8.59p 8.72p 2761575
02/04/2014 9.09p 9.22p 8.72p 8.97p 3946603
01/04/2014 8.97p 9.09p 8.72p 9.09p 3921807
31/03/2014 9.09p 9.30p 8.72p 8.97p 5184454
28/03/2014 9.09p 9.41p 8.97p 8.97p 2359657
27/03/2014 9.09p 9.46p 8.97p 9.09p 6067836
26/03/2014 9.22p 9.35p 8.72p 9.09p 4005696
25/03/2014 9.46p 9.59p 8.97p 9.09p 6875793
24/03/2014 9.71p 10.21p 8.97p 9.46p 20879238
21/03/2014 10.59p 10.59p 9.96p 10.21p 3996814
20/03/2014 10.96p 11.21p 10.46p 10.59p 2912264
19/03/2014 11.58p 11.66p 10.53p 10.96p 2516617
18/03/2014 11.33p 12.35p 11.33p 11.83p 4866488
17/03/2014 10.21p 11.96p 9.96p 11.46p 4480594
14/03/2014 10.34p 10.85p 9.57p 10.21p 4914546
13/03/2014 10.71p 10.95p 9.97p 10.34p 4625123
12/03/2014 10.83p 11.21p 10.27p 10.71p 4226510
11/03/2014 10.96p 11.41p 10.72p 10.83p 1858332
10/03/2014 10.59p 11.40p 10.21p 10.96p 3861434
07/03/2014 11.58p 11.69p 10.22p 10.59p 6851266
06/03/2014 11.08p 11.96p 10.96p 11.58p 5671122
05/03/2014 11.83p 11.90p 10.46p 11.08p 11352213
04/03/2014 12.58p 12.60p 11.21p 11.83p 13978653
03/03/2014 14.57p 14.70p 12.20p 12.58p 19989648
28/02/2014 12.33p 13.95p 12.33p 13.82p 14177598
27/02/2014 11.71p 13.45p 11.51p 12.33p 16593514
26/02/2014 11.83p 11.96p 10.36p 11.71p 9884363
25/02/2014 11.58p 13.45p 11.46p 11.83p 20763728
24/02/2014 10.71p 12.45p 10.57p 12.20p 16522267
21/02/2014 9.84p 11.21p 9.84p 10.71p 16961170
20/02/2014 8.97p 10.18p 8.62p 9.84p 15706236
19/02/2014 8.22p 9.17p 8.08p 8.97p 5688434
18/02/2014 7.97p 8.36p 7.77p 8.22p 1339707
17/02/2014 8.07p 8.12p 7.72p 7.97p 2639330
14/02/2014 7.97p 8.16p 7.72p 8.07p 3225387
13/02/2014 7.72p 8.19p 7.72p 7.97p 1477145
12/02/2014 7.85p 7.97p 7.57p 7.72p 2672362
11/02/2014 7.97p 8.09p 7.47p 7.85p 2155265
10/02/2014 7.97p 8.39p 7.47p 7.97p 4387743
07/02/2014 7.42p 8.22p 7.37p 7.97p 4093907
06/02/2014 7.72p 7.82p 7.22p 7.42p 3009660
05/02/2014 7.85p 7.85p 7.31p 7.72p 3590849
04/02/2014 7.97p 8.12p 7.47p 7.85p 4367966
03/02/2014 8.22p 8.47p 7.62p 7.97p 2224934
31/01/2014 8.22p 8.46p 7.72p 8.22p 3623104
30/01/2014 9.09p 9.09p 8.04p 8.22p 3367622
29/01/2014 8.59p 8.93p 8.04p 8.47p 1573801
28/01/2014 8.12p 8.72p 7.99p 8.47p 3262662
27/01/2014 8.47p 8.85p 7.98p 8.12p 2350919
24/01/2014 8.47p 8.72p 8.27p 8.47p 1735770
23/01/2014 8.72p 8.78p 8.27p 8.47p 2908230
22/01/2014 8.72p 8.94p 8.56p 8.72p 2829636
21/01/2014 9.09p 9.09p 8.52p 8.72p 2839440

*Close Price adjusted for both dividends and splits