Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/01/2010 7.10p 7.35p 6.74p 7.35p 164414
20/01/2010 7.10p 7.25p 7.10p 7.10p 6695
19/01/2010 7.47p 7.47p 6.97p 7.10p 354741
18/01/2010 7.60p 7.62p 6.97p 7.47p 332059
15/01/2010 7.35p 7.62p 7.34p 7.60p 91959
14/01/2010 7.35p 7.42p 7.22p 7.35p 199043
13/01/2010 7.60p 7.60p 7.22p 7.35p 195996
12/01/2010 7.85p 7.85p 7.60p 7.60p 64404
11/01/2010 7.72p 7.85p 7.57p 7.85p 343340
08/01/2010 7.85p 7.85p 7.57p 7.72p 76197
07/01/2010 7.85p 8.09p 7.47p 7.85p 276560
06/01/2010 8.09p 8.09p 7.72p 7.85p 315909
05/01/2010 8.09p 8.32p 8.09p 8.09p 35763
04/01/2010 8.34p 8.34p 7.72p 8.09p 223671
31/12/2009 8.34p 8.34p 8.34p 8.34p 0
30/12/2009 8.34p 8.62p 8.09p 8.34p 130480
29/12/2009 8.34p 8.72p 7.72p 8.34p 436048
24/12/2009 8.09p 8.47p 7.97p 8.47p 489660
23/12/2009 6.97p 8.62p 6.97p 8.09p 960626
22/12/2009 6.85p 7.22p 6.81p 6.97p 168446
21/12/2009 6.85p 6.85p 6.81p 6.85p 12479
18/12/2009 6.85p 6.92p 6.78p 6.85p 125006
17/12/2009 6.97p 6.97p 6.83p 6.85p 42147
16/12/2009 6.97p 7.12p 6.77p 6.97p 257586
15/12/2009 6.97p 6.97p 6.97p 6.97p 0
14/12/2009 6.97p 7.07p 6.73p 6.97p 32022
11/12/2009 6.97p 7.22p 6.85p 6.97p 77015
10/12/2009 6.97p 6.97p 6.72p 6.97p 147650
09/12/2009 7.47p 7.47p 6.48p 6.97p 165537
08/12/2009 7.97p 7.97p 7.22p 7.60p 97219
07/12/2009 8.09p 8.09p 7.72p 7.97p 28389
04/12/2009 7.85p 8.34p 7.85p 8.09p 731001
03/12/2009 8.59p 8.72p 7.55p 7.85p 857928
02/12/2009 7.35p 8.72p 7.35p 8.59p 2789363
01/12/2009 7.10p 7.42p 7.05p 7.35p 120250
30/11/2009 6.48p 7.10p 6.48p 7.10p 209494
27/11/2009 6.85p 6.85p 6.48p 6.48p 106549
26/11/2009 7.22p 7.22p 6.72p 6.85p 99638
25/11/2009 7.22p 7.22p 6.72p 7.22p 227586
24/11/2009 7.35p 7.40p 6.92p 7.22p 247833
23/11/2009 6.72p 7.35p 6.48p 7.35p 874704
20/11/2009 6.85p 6.85p 6.72p 6.72p 42423
19/11/2009 6.97p 6.97p 5.60p 6.85p 630901
18/11/2009 6.97p 6.97p 6.72p 6.97p 91165
17/11/2009 6.97p 6.97p 6.72p 6.97p 39547
16/11/2009 7.10p 7.10p 6.60p 6.97p 118935
13/11/2009 7.22p 7.22p 6.72p 7.10p 110694
12/11/2009 7.35p 7.40p 7.22p 7.22p 23387
11/11/2009 7.35p 7.35p 7.10p 7.35p 52770
10/11/2009 7.85p 7.47p 7.22p 7.35p 204643
09/11/2009 7.10p 8.07p 6.97p 7.85p 507546
06/11/2009 7.22p 7.32p 6.74p 7.10p 252849
05/11/2009 7.85p 8.59p 6.85p 7.10p 436484
04/11/2009 7.22p 7.85p 7.03p 7.60p 621940
03/11/2009 7.47p 7.22p 6.72p 7.10p 292693
02/11/2009 7.47p 7.47p 6.48p 7.47p 646366
30/10/2009 7.60p 7.60p 7.35p 7.47p 232786
29/10/2009 7.85p 7.97p 7.22p 7.60p 166851
28/10/2009 7.85p 7.97p 7.85p 7.85p 34879
27/10/2009 8.09p 8.09p 7.72p 7.85p 267435
26/10/2009 8.59p 8.59p 8.09p 8.09p 107529
23/10/2009 8.72p 8.59p 8.22p 8.59p 21856
22/10/2009 8.72p 8.72p 8.72p 8.72p 0
21/10/2009 8.84p 8.78p 8.47p 8.72p 90066
20/10/2009 9.34p 9.34p 8.72p 8.84p 161463
19/10/2009 9.22p 9.29p 8.97p 9.22p 112598
16/10/2009 9.22p 9.32p 8.97p 9.22p 84470
15/10/2009 8.84p 9.34p 8.78p 9.22p 199920
14/10/2009 8.09p 9.56p 8.22p 8.84p 521455
13/10/2009 8.97p 8.97p 8.09p 8.09p 640122
12/10/2009 9.59p 9.59p 8.97p 8.97p 238600
09/10/2009 9.59p 9.96p 9.22p 9.59p 341929
08/10/2009 9.59p 9.96p 9.22p 9.59p 153494
07/10/2009 9.84p 9.86p 9.59p 9.59p 22596
06/10/2009 9.71p 9.84p 9.46p 9.84p 772768
05/10/2009 9.96p 9.71p 9.46p 9.71p 241857
02/10/2009 10.21p 10.11p 9.46p 9.96p 321906
01/10/2009 9.71p 10.71p 9.81p 10.21p 190124
30/09/2009 10.21p 9.96p 9.46p 9.71p 257995
29/09/2009 9.96p 10.21p 9.96p 10.21p 253192
28/09/2009 10.46p 10.46p 9.84p 9.96p 40927
25/09/2009 10.46p 10.46p 9.96p 10.46p 220716
24/09/2009 10.71p 10.46p 9.71p 10.46p 178900
23/09/2009 10.71p 10.71p 10.21p 10.71p 115038
22/09/2009 10.46p 10.80p 10.21p 10.71p 496937
21/09/2009 10.96p 10.96p 9.84p 10.46p 242479

*Close Price adjusted for both dividends and splits