Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/09/2011 16.07p 17.61p 16.00p 17.31p 338456
02/09/2011 16.19p 16.19p 15.44p 16.07p 193850
01/09/2011 16.07p 16.19p 15.54p 16.19p 562318
31/08/2011 16.44p 16.69p 15.94p 16.07p 376104
30/08/2011 16.81p 17.26p 15.94p 16.44p 294047
26/08/2011 17.19p 17.68p 16.12p 16.81p 302168
25/08/2011 17.81p 17.93p 16.70p 17.19p 511606
24/08/2011 17.93p 18.93p 17.19p 17.81p 307301
23/08/2011 18.18p 18.43p 16.96p 17.68p 631954
22/08/2011 18.31p 20.17p 17.76p 18.18p 2534743
19/08/2011 16.94p 17.93p 15.94p 17.44p 1178173
18/08/2011 17.81p 18.18p 15.99p 16.69p 887634
17/08/2011 15.44p 18.43p 15.24p 17.81p 1317272
16/08/2011 15.82p 16.44p 15.44p 15.44p 641627
15/08/2011 15.07p 16.19p 14.70p 15.82p 752223
12/08/2011 14.20p 15.44p 13.80p 15.07p 635658
11/08/2011 13.45p 14.82p 13.45p 14.20p 722842
10/08/2011 14.94p 15.09p 12.95p 13.45p 848811
09/08/2011 12.08p 15.34p 12.08p 14.94p 1437154
08/08/2011 13.95p 14.32p 11.96p 12.20p 3031570
05/08/2011 14.57p 14.60p 12.45p 14.32p 977352
04/08/2011 17.81p 17.81p 13.95p 14.57p 805797
03/08/2011 18.31p 18.31p 17.32p 17.81p 484987
02/08/2011 18.31p 18.43p 18.18p 18.31p 520478
01/08/2011 18.80p 19.43p 18.18p 18.31p 375085
29/07/2011 19.18p 20.42p 17.73p 18.80p 2595982
28/07/2011 16.19p 19.73p 15.96p 19.18p 3674190
27/07/2011 14.07p 16.44p 14.07p 16.19p 1357444
26/07/2011 14.07p 14.39p 13.55p 14.07p 393954
25/07/2011 14.07p 14.15p 13.50p 14.07p 143270
22/07/2011 14.07p 14.20p 13.45p 14.07p 382624
21/07/2011 14.57p 14.57p 13.45p 14.07p 602336
20/07/2011 14.70p 14.94p 14.45p 14.57p 864847
19/07/2011 15.82p 16.94p 14.45p 14.70p 1041069
18/07/2011 16.19p 16.19p 15.19p 15.82p 182586
15/07/2011 15.94p 16.48p 15.59p 16.19p 510387
14/07/2011 15.94p 16.44p 15.44p 15.94p 252017
13/07/2011 15.32p 16.14p 15.14p 15.94p 526079
12/07/2011 16.07p 16.07p 14.81p 15.32p 386848
11/07/2011 15.57p 16.94p 15.19p 16.07p 386234
08/07/2011 16.19p 16.19p 14.99p 15.57p 451880
07/07/2011 16.07p 16.94p 14.97p 16.19p 442886
06/07/2011 16.07p 16.09p 15.69p 16.07p 158136
05/07/2011 16.31p 16.31p 15.24p 16.07p 282499
04/07/2011 17.19p 17.19p 15.44p 16.31p 1007928
01/07/2011 18.31p 20.92p 16.94p 17.19p 4765922
30/06/2011 14.57p 18.93p 14.57p 18.56p 2240208
29/06/2011 13.45p 14.87p 13.20p 14.57p 1117849
28/06/2011 12.95p 13.94p 12.42p 13.45p 1157059
27/06/2011 14.07p 14.10p 12.26p 12.95p 1667153
24/06/2011 14.07p 14.70p 13.70p 14.07p 1179460
23/06/2011 15.57p 15.57p 12.76p 14.07p 1040792
22/06/2011 15.19p 15.84p 14.94p 15.57p 561857
21/06/2011 16.69p 17.85p 14.94p 15.19p 1697446
20/06/2011 16.56p 16.62p 15.28p 15.94p 497064
17/06/2011 15.82p 16.94p 15.19p 16.56p 821074
16/06/2011 17.06p 17.06p 15.44p 15.82p 446502
15/06/2011 17.19p 17.68p 16.21p 17.06p 830435
14/06/2011 17.44p 17.73p 16.94p 17.19p 412811
13/06/2011 16.69p 17.93p 16.19p 17.44p 1317738
10/06/2011 16.81p 16.84p 16.44p 16.81p 366730
09/06/2011 17.19p 17.29p 16.44p 16.81p 254017
08/06/2011 17.68p 17.68p 16.94p 17.19p 161244
07/06/2011 17.44p 18.18p 16.84p 17.68p 1393059
06/06/2011 18.80p 18.80p 17.15p 17.44p 962304
03/06/2011 17.31p 19.18p 17.21p 18.80p 1726400
02/06/2011 18.68p 18.93p 17.02p 17.31p 1396165
01/06/2011 19.55p 19.55p 18.08p 18.56p 1251524
31/05/2011 20.92p 20.92p 18.68p 19.55p 1077687
27/05/2011 21.42p 21.42p 19.88p 20.92p 498059
26/05/2011 21.67p 22.02p 20.42p 20.80p 483199
25/05/2011 21.17p 22.39p 20.67p 21.67p 422357
24/05/2011 22.17p 22.54p 19.93p 21.17p 497047
23/05/2011 23.04p 23.91p 21.44p 22.17p 1224441
20/05/2011 24.04p 24.04p 21.17p 22.04p 1505502
19/05/2011 24.91p 27.95p 23.17p 24.04p 2821012
18/05/2011 22.67p 26.90p 22.09p 24.91p 2609601
17/05/2011 23.66p 23.81p 21.42p 22.67p 984039
16/05/2011 24.04p 24.06p 23.41p 23.91p 176282
13/05/2011 24.16p 24.91p 23.44p 24.04p 752773
12/05/2011 25.41p 25.41p 23.06p 24.16p 593418
11/05/2011 24.28p 25.41p 23.41p 25.41p 998784
10/05/2011 22.91p 25.41p 22.42p 24.28p 1205418
09/05/2011 22.91p 23.36p 22.42p 22.91p 1014410
06/05/2011 22.91p 23.39p 22.08p 22.91p 828249
05/05/2011 24.41p 24.41p 22.42p 22.91p 720015
04/05/2011 25.41p 25.52p 22.91p 24.41p 258629
03/05/2011 25.03p 26.90p 24.41p 25.41p 529454
28/04/2011 24.41p 25.65p 23.93p 25.03p 561399
27/04/2011 24.28p 25.41p 23.91p 24.66p 505154
26/04/2011 24.41p 24.66p 23.68p 24.28p 386459
21/04/2011 24.53p 25.16p 23.79p 24.41p 488148
20/04/2011 24.91p 25.11p 23.92p 24.53p 296054
19/04/2011 25.16p 25.41p 23.91p 24.91p 418954
18/04/2011 25.65p 25.65p 24.41p 25.16p 260052
15/04/2011 25.90p 26.40p 24.91p 25.65p 470155
14/04/2011 26.15p 26.15p 25.41p 25.90p 137131
13/04/2011 26.40p 26.90p 25.90p 26.15p 584058
12/04/2011 26.40p 26.90p 25.92p 26.40p 401758
11/04/2011 25.65p 26.90p 25.41p 26.40p 681742
08/04/2011 24.41p 25.90p 23.91p 25.65p 436494
07/04/2011 25.16p 25.16p 23.91p 24.41p 392820
06/04/2011 23.91p 25.89p 23.06p 25.16p 577886
05/04/2011 24.66p 24.91p 23.01p 23.91p 881126
04/04/2011 25.53p 26.14p 23.91p 24.66p 768392
01/04/2011 25.41p 26.40p 24.46p 25.53p 566840
31/03/2011 26.65p 28.15p 24.41p 25.41p 876624
30/03/2011 26.40p 26.90p 25.90p 26.65p 243302
29/03/2011 26.90p 28.89p 25.41p 26.40p 460864
28/03/2011 26.90p 27.60p 26.20p 26.90p 476457
25/03/2011 26.03p 27.60p 25.90p 26.90p 245748
24/03/2011 26.03p 26.22p 25.65p 26.03p 270191
23/03/2011 26.15p 26.87p 25.55p 26.03p 279811
22/03/2011 27.02p 27.02p 24.91p 26.15p 572572
21/03/2011 26.90p 27.90p 25.65p 27.02p 950106
18/03/2011 24.41p 28.34p 24.16p 26.90p 2162882
17/03/2011 22.79p 24.46p 21.44p 24.16p 621314
16/03/2011 22.91p 24.63p 21.92p 23.04p 995367
15/03/2011 24.41p 24.41p 19.93p 22.91p 1856274
14/03/2011 25.65p 25.79p 23.91p 24.41p 558231
11/03/2011 26.40p 26.65p 24.01p 25.65p 1394394
10/03/2011 27.65p 27.40p 25.40p 26.40p 419189
09/03/2011 27.27p 27.90p 26.90p 27.65p 478325
08/03/2011 28.64p 29.04p 26.90p 27.27p 600478
07/03/2011 26.65p 29.36p 25.91p 28.64p 1227405
04/03/2011 26.90p 27.40p 25.90p 26.65p 1166975
03/03/2011 27.27p 27.40p 26.03p 26.90p 1169329
02/03/2011 27.65p 29.39p 26.75p 27.27p 603841
01/03/2011 28.15p 28.19p 27.40p 27.65p 338018
28/02/2011 28.15p 29.39p 27.40p 28.15p 523403
25/02/2011 27.65p 28.15p 26.90p 27.65p 601558
24/02/2011 27.90p 28.19p 26.40p 27.90p 653899
23/02/2011 28.39p 28.64p 27.42p 27.90p 430935
22/02/2011 29.14p 29.59p 27.66p 28.39p 1049260
21/02/2011 29.14p 29.89p 28.54p 29.14p 446203
18/02/2011 29.89p 30.88p 28.02p 29.14p 1420114
17/02/2011 29.14p 29.84p 27.90p 28.77p 776610
16/02/2011 30.14p 30.64p 27.94p 29.14p 692078
15/02/2011 30.88p 31.26p 28.89p 30.14p 974108
14/02/2011 32.63p 36.36p 30.39p 30.88p 2341538
11/02/2011 30.03p 33.35p 29.60p 31.63p 1949544
10/02/2011 28.27p 30.19p 27.80p 29.89p 825291
09/02/2011 28.00p 28.71p 27.18p 27.90p 671652
08/02/2011 29.29p 29.89p 27.90p 28.39p 834068
07/02/2011 28.87p 29.89p 27.68p 29.14p 1600686
04/02/2011 29.38p 29.64p 28.39p 29.14p 394741
03/02/2011 29.94p 30.39p 28.89p 29.39p 571801
02/02/2011 29.29p 29.89p 28.99p 29.89p 582976
01/02/2011 29.14p 29.39p 28.89p 29.14p 715067
31/01/2011 28.89p 31.38p 28.64p 29.14p 1855747
28/01/2011 29.14p 29.39p 28.54p 28.89p 312870
27/01/2011 29.89p 29.89p 26.90p 29.14p 1826637
26/01/2011 30.39p 30.59p 29.39p 29.89p 634391
25/01/2011 30.88p 31.03p 29.89p 30.39p 400934
24/01/2011 30.64p 31.38p 29.42p 30.88p 1058424
21/01/2011 31.88p 31.88p 29.89p 30.64p 818223
20/01/2011 31.63p 32.38p 30.88p 31.88p 1057833
19/01/2011 30.39p 32.30p 29.94p 31.63p 581895
18/01/2011 30.39p 30.88p 29.89p 30.39p 687376
17/01/2011 30.88p 32.55p 28.89p 30.39p 1495296
14/01/2011 30.39p 31.88p 30.39p 30.88p 821486
13/01/2011 30.74p 31.38p 29.89p 30.88p 1011281
12/01/2011 30.59p 30.88p 29.14p 30.39p 1047153
11/01/2011 31.03p 31.03p 29.89p 30.64p 739650
10/01/2011 31.63p 31.88p 28.89p 30.88p 739694
07/01/2011 31.63p 32.13p 29.90p 31.63p 665586
06/01/2011 32.13p 32.13p 30.54p 31.88p 624271
05/01/2011 33.13p 33.13p 30.88p 32.13p 1443367
04/01/2011 33.87p 34.87p 31.38p 33.13p 1546236
31/12/2010 30.64p 34.87p 30.26p 33.87p 1023992
30/12/2010 30.88p 31.63p 29.64p 30.64p 1294374
29/12/2010 31.63p 31.76p 29.64p 30.88p 730126
24/12/2010 32.63p 32.88p 31.13p 31.63p 756692
23/12/2010 30.64p 34.87p 30.04p 32.63p 3949578
22/12/2010 30.64p 30.88p 29.39p 30.14p 493762
21/12/2010 30.39p 31.38p 28.89p 30.39p 1192820
20/12/2010 29.89p 31.38p 29.40p 30.39p 496839
17/12/2010 30.14p 31.29p 28.89p 29.89p 1063139
16/12/2010 30.14p 30.88p 29.14p 30.14p 810851
15/12/2010 30.88p 31.58p 29.14p 30.14p 1204794
14/12/2010 30.64p 31.88p 29.07p 30.88p 1241089
13/12/2010 30.88p 30.88p 29.24p 30.64p 779207
10/12/2010 32.38p 32.53p 29.89p 30.88p 1256981
09/12/2010 31.63p 33.67p 31.56p 32.13p 2077560
08/12/2010 31.63p 33.87p 30.95p 31.63p 3163347
07/12/2010 30.64p 32.38p 29.89p 31.63p 1685870
06/12/2010 31.38p 32.88p 29.96p 30.88p 1132271
03/12/2010 30.88p 33.38p 29.39p 31.38p 1975979
02/12/2010 33.62p 36.86p 29.91p 30.88p 5331239
01/12/2010 30.64p 30.69p 28.92p 30.14p 1118828
30/11/2010 31.63p 31.98p 29.39p 30.64p 1587375
29/11/2010 33.13p 34.12p 31.06p 31.63p 1567627
26/11/2010 34.12p 35.87p 31.43p 33.13p 2746950
25/11/2010 31.38p 35.12p 31.13p 33.87p 7756166
24/11/2010 27.15p 31.54p 26.90p 31.38p 4861868
23/11/2010 28.39p 29.39p 25.90p 27.15p 3560702
22/11/2010 29.64p 30.64p 27.39p 27.90p 2489205
19/11/2010 27.65p 30.19p 26.40p 29.64p 5865622
18/11/2010 28.64p 28.64p 26.90p 27.65p 2414141
17/11/2010 28.64p 28.89p 27.40p 28.39p 2127248

*Close Price adjusted for both dividends and splits