Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2022 16.50p 16.72p 16.00p 16.40p 1656843
23/09/2022 17.40p 17.62p 16.00p 16.42p 2520268
22/09/2022 17.72p 17.90p 17.44p 17.44p 745121
21/09/2022 17.42p 18.12p 17.42p 17.92p 869873
20/09/2022 19.00p 19.48p 17.42p 17.56p 2969347
16/09/2022 18.74p 19.06p 17.74p 18.50p 4241086
15/09/2022 17.78p 18.54p 17.78p 18.24p 2841529
14/09/2022 19.26p 19.26p 17.56p 18.26p 1342822
13/09/2022 19.52p 19.52p 18.40p 18.68p 2050888
12/09/2022 18.50p 19.20p 18.50p 19.10p 2028260
09/09/2022 18.92p 19.58p 18.76p 18.98p 663203
08/09/2022 19.38p 19.46p 18.84p 19.08p 408932
07/09/2022 19.36p 19.66p 18.76p 19.12p 2039922
06/09/2022 18.70p 19.26p 18.28p 18.82p 1426543
05/09/2022 19.08p 19.42p 18.52p 18.70p 1079631
02/09/2022 18.42p 19.68p 17.78p 19.00p 2820842
01/09/2022 19.52p 19.90p 17.62p 18.22p 4789659
31/08/2022 21.40p 21.40p 19.89p 19.90p 5274009
30/08/2022 22.00p 22.00p 20.90p 21.00p 1669104
26/08/2022 21.50p 22.95p 21.50p 21.60p 1408497
25/08/2022 21.85p 22.55p 21.10p 22.00p 1739855
24/08/2022 21.00p 21.80p 21.00p 21.40p 1923938
23/08/2022 20.00p 21.55p 19.92p 21.35p 2171240
22/08/2022 21.50p 21.50p 19.93p 20.20p 3050330
19/08/2022 22.15p 22.15p 20.95p 21.00p 1926218
18/08/2022 22.15p 22.95p 21.45p 21.60p 2560272
17/08/2022 22.85p 23.09p 22.50p 22.60p 1308390
16/08/2022 23.05p 23.95p 22.75p 23.35p 2917184
15/08/2022 23.65p 23.98p 22.50p 22.65p 1477492
12/08/2022 23.75p 23.75p 22.90p 23.15p 1823952
11/08/2022 22.75p 23.70p 21.80p 23.00p 2058625
10/08/2022 22.30p 23.40p 22.05p 23.25p 2966691
09/08/2022 21.90p 22.75p 21.90p 22.20p 4438426
08/08/2022 22.50p 22.80p 21.80p 22.00p 3575223
05/08/2022 23.45p 24.00p 22.25p 22.35p 5763073
04/08/2022 23.60p 24.03p 22.95p 23.50p 3097553
03/08/2022 23.80p 24.60p 22.65p 23.60p 4024170
02/08/2022 24.80p 25.03p 23.55p 24.25p 2489039
01/08/2022 25.30p 25.95p 24.80p 25.00p 1572340
29/07/2022 25.25p 25.75p 24.90p 25.40p 1935324
28/07/2022 26.70p 27.65p 24.66p 24.85p 5285580
27/07/2022 26.25p 27.45p 26.25p 27.45p 1301117
26/07/2022 26.20p 26.65p 25.85p 26.10p 1384650
25/07/2022 26.55p 26.65p 25.70p 25.75p 1503300
22/07/2022 26.95p 27.33p 26.15p 26.70p 1213015
21/07/2022 26.80p 27.60p 26.60p 26.85p 1531572
20/07/2022 26.00p 27.25p 26.00p 26.85p 1581009
19/07/2022 25.15p 26.10p 25.05p 26.00p 1033672
18/07/2022 25.90p 26.00p 25.01p 25.65p 820988
15/07/2022 25.55p 25.62p 24.45p 24.65p 1920060
14/07/2022 25.70p 26.10p 24.90p 25.50p 1796459
13/07/2022 26.35p 26.44p 25.10p 25.35p 2781942
12/07/2022 28.05p 28.05p 26.35p 26.35p 1369941
11/07/2022 27.75p 28.36p 27.30p 28.15p 503645
08/07/2022 27.60p 29.25p 27.00p 28.75p 3085548
07/07/2022 25.85p 27.50p 25.14p 27.50p 2418980
06/07/2022 25.50p 26.15p 25.20p 25.50p 1618112
05/07/2022 27.90p 27.90p 25.55p 25.55p 3394444
04/07/2022 28.00p 28.40p 27.00p 27.10p 1784771
01/07/2022 28.80p 28.95p 27.55p 28.40p 1843612
30/06/2022 29.50p 29.90p 28.14p 29.20p 2350230
29/06/2022 30.00p 30.35p 29.75p 29.75p 1254534
28/06/2022 30.15p 31.30p 29.95p 29.95p 1331366
27/06/2022 30.50p 31.65p 30.30p 30.80p 1847626
24/06/2022 29.40p 30.40p 28.56p 30.20p 2864427
23/06/2022 33.70p 33.70p 28.70p 28.70p 9021936
22/06/2022 35.05p 35.05p 33.00p 33.85p 2708454
21/06/2022 34.50p 35.20p 34.41p 35.05p 3303778
20/06/2022 34.30p 35.30p 34.00p 35.00p 5212502
17/06/2022 34.00p 35.00p 32.02p 35.00p 14433257
16/06/2022 34.95p 35.07p 32.87p 33.10p 3087503
15/06/2022 36.05p 36.05p 33.95p 34.80p 1452442
14/06/2022 34.00p 35.95p 33.09p 35.55p 2877395
13/06/2022 33.70p 35.20p 32.80p 34.45p 3165669
10/06/2022 34.00p 34.15p 33.45p 33.70p 1946650
09/06/2022 34.00p 34.50p 33.55p 33.80p 2912685
08/06/2022 33.40p 33.95p 32.80p 33.80p 1546263
07/06/2022 33.00p 33.35p 32.40p 33.35p 1410186
06/06/2022 32.45p 33.80p 32.06p 33.55p 1717783
01/06/2022 32.25p 32.45p 31.40p 32.45p 723864
31/05/2022 33.00p 33.00p 31.65p 31.80p 6949175
27/05/2022 31.00p 32.35p 30.40p 32.35p 5890342
26/05/2022 30.50p 31.70p 30.35p 30.90p 1788700
25/05/2022 31.00p 32.00p 30.15p 30.50p 2307158
24/05/2022 31.00p 31.30p 30.25p 30.50p 1480090
23/05/2022 30.30p 31.80p 30.30p 31.40p 2351993
20/05/2022 28.65p 31.35p 28.65p 30.10p 2057738
19/05/2022 28.50p 29.60p 27.75p 29.40p 1980127
18/05/2022 28.00p 28.70p 27.35p 28.55p 771334
17/05/2022 27.90p 28.45p 27.35p 27.40p 720525
16/05/2022 26.50p 28.30p 26.45p 28.00p 2673222
13/05/2022 25.30p 27.15p 24.82p 27.00p 3142946
12/05/2022 26.30p 26.50p 25.13p 25.75p 2182655
11/05/2022 25.30p 27.10p 25.20p 27.05p 1979849
10/05/2022 26.80p 26.90p 25.10p 25.10p 1865515
09/05/2022 27.50p 28.00p 26.35p 26.60p 2163646
06/05/2022 27.50p 28.15p 27.35p 27.80p 753798
05/05/2022 28.00p 29.00p 27.73p 28.15p 1205148
04/05/2022 28.50p 28.75p 27.30p 27.85p 1042510
03/05/2022 29.40p 29.40p 28.20p 28.60p 2031312
29/04/2022 28.95p 29.30p 28.30p 28.70p 3019285
28/04/2022 29.00p 29.00p 27.85p 28.70p 2419234
27/04/2022 30.25p 30.25p 28.09p 28.30p 3472702
26/04/2022 28.50p 30.42p 27.95p 30.25p 2727901
25/04/2022 28.60p 29.00p 27.16p 27.90p 3768292
22/04/2022 30.00p 31.85p 28.85p 29.40p 3618479
21/04/2022 35.30p 35.30p 29.80p 30.00p 7089176
20/04/2022 34.10p 36.60p 33.78p 34.50p 6087260
19/04/2022 36.80p 37.24p 33.65p 34.15p 5561191
14/04/2022 39.90p 39.90p 34.70p 36.00p 8154445
13/04/2022 40.00p 40.50p 38.75p 39.45p 5044333
12/04/2022 38.55p 40.75p 38.25p 40.30p 4571407
11/04/2022 38.50p 40.75p 38.10p 38.75p 6637674
08/04/2022 37.50p 38.89p 37.40p 38.30p 3058047
07/04/2022 37.85p 38.78p 37.35p 38.45p 2354446
06/04/2022 37.00p 38.54p 37.00p 38.00p 5012149
05/04/2022 37.00p 38.45p 36.45p 38.45p 4448320
04/04/2022 36.90p 37.80p 35.95p 37.45p 3399233
01/04/2022 36.00p 37.30p 35.30p 37.10p 4757655
31/03/2022 34.55p 36.15p 34.33p 36.15p 5598358
30/03/2022 33.50p 34.95p 33.50p 34.95p 2522584
29/03/2022 34.00p 34.85p 32.76p 34.15p 2456047
28/03/2022 34.65p 34.75p 33.51p 34.35p 1760844
25/03/2022 33.50p 34.80p 33.50p 34.40p 2802911
24/03/2022 34.00p 34.65p 33.34p 34.45p 2344198
23/03/2022 33.50p 34.83p 33.00p 34.05p 2721509
22/03/2022 33.00p 34.15p 32.40p 34.00p 5154934
21/03/2022 30.00p 32.65p 30.00p 32.45p 4690707
18/03/2022 30.00p 30.94p 29.55p 30.45p 4628181
17/03/2022 27.95p 29.85p 27.63p 29.50p 1717324
16/03/2022 27.00p 27.90p 26.95p 27.90p 1079897
15/03/2022 28.00p 28.00p 26.50p 27.75p 1961955
14/03/2022 28.95p 29.45p 26.90p 27.70p 2199304
11/03/2022 29.10p 29.53p 28.49p 28.90p 1806166
10/03/2022 29.30p 29.80p 29.05p 29.10p 1907862
09/03/2022 30.00p 30.00p 28.80p 29.75p 2160031
08/03/2022 29.00p 30.00p 28.28p 29.95p 4549732
07/03/2022 29.05p 29.90p 28.35p 28.50p 2762877
04/03/2022 29.00p 29.47p 27.60p 28.35p 2292291
03/03/2022 29.15p 30.00p 28.90p 29.20p 1963289
02/03/2022 29.90p 30.08p 28.85p 29.90p 3079555
01/03/2022 29.75p 30.48p 28.74p 29.80p 4099129
28/02/2022 27.70p 30.25p 27.39p 30.25p 5851129
25/02/2022 28.00p 28.00p 27.45p 27.70p 1352011
24/02/2022 27.00p 28.00p 26.50p 27.50p 6794916
23/02/2022 26.50p 27.65p 26.50p 27.40p 2645147
22/02/2022 27.00p 27.00p 26.00p 26.50p 1783436
21/02/2022 27.00p 27.00p 26.10p 26.55p 2212488
18/02/2022 26.80p 27.70p 26.80p 27.10p 1583494
17/02/2022 26.60p 27.15p 26.24p 27.15p 1988001
16/02/2022 26.50p 26.60p 26.00p 26.60p 863146
15/02/2022 25.80p 26.45p 25.50p 26.20p 3176508
14/02/2022 25.60p 26.00p 24.65p 25.80p 3609749
11/02/2022 26.50p 26.50p 25.40p 26.00p 1878832
10/02/2022 26.40p 26.85p 25.88p 26.20p 2374019
09/02/2022 26.00p 26.20p 25.70p 26.20p 2442688
08/02/2022 25.40p 26.20p 25.28p 26.00p 911249
07/02/2022 25.70p 26.20p 25.00p 25.70p 879259
04/02/2022 25.45p 25.65p 24.97p 25.50p 1915939
03/02/2022 25.85p 26.20p 25.15p 25.25p 1723626
02/02/2022 26.25p 26.40p 25.80p 25.80p 1265866
01/02/2022 26.35p 26.60p 25.68p 26.05p 2024893
31/01/2022 25.50p 26.90p 25.44p 26.50p 2963149
28/01/2022 25.50p 25.50p 24.80p 25.40p 4978966
27/01/2022 24.95p 25.50p 24.51p 25.10p 1254594
26/01/2022 24.95p 25.50p 24.12p 25.00p 1355553
25/01/2022 24.40p 24.80p 23.68p 24.40p 2191107
24/01/2022 25.50p 25.50p 23.52p 23.90p 5897637
21/01/2022 27.00p 27.00p 25.34p 25.85p 2209722
20/01/2022 27.00p 27.25p 26.55p 26.85p 2200056
19/01/2022 26.80p 26.85p 26.10p 26.60p 969745
18/01/2022 27.00p 27.00p 26.00p 26.20p 1406994
17/01/2022 25.50p 27.11p 25.50p 26.60p 888543
14/01/2022 26.25p 26.60p 25.55p 25.70p 1156611
13/01/2022 26.90p 27.42p 26.10p 26.10p 1385583
12/01/2022 25.70p 26.91p 25.25p 26.70p 630228
10/01/2022 25.50p 25.95p 25.25p 25.40p 2339181
07/01/2022 25.75p 26.20p 25.65p 25.80p 896940
06/01/2022 26.50p 26.91p 25.90p 26.25p 1571633
05/01/2022 27.50p 28.35p 27.00p 27.00p 1476262
04/01/2022 28.50p 28.60p 27.14p 28.20p 1556500
31/12/2021 27.90p 29.00p 27.64p 29.00p 2055191
30/12/2021 26.35p 28.00p 26.20p 28.00p 2566260
29/12/2021 25.90p 26.95p 25.70p 26.65p 2334583
24/12/2021 26.00p 26.90p 26.00p 26.35p 657846
23/12/2021 25.95p 26.50p 25.35p 26.35p 3029467
22/12/2021 25.30p 25.75p 24.75p 25.75p 1186545
21/12/2021 24.00p 25.20p 24.00p 24.65p 1148326
20/12/2021 25.60p 25.60p 24.15p 24.15p 1369065
17/12/2021 25.50p 25.75p 24.90p 25.60p 716055
16/12/2021 23.55p 25.10p 23.55p 24.90p 1029073
15/12/2021 23.50p 24.25p 23.50p 24.10p 1996468
14/12/2021 25.00p 25.50p 23.80p 24.10p 847241
13/12/2021 24.25p 25.50p 24.04p 25.35p 4454988
10/12/2021 25.00p 25.23p 24.38p 24.60p 1752626
09/12/2021 24.00p 25.20p 23.75p 25.20p 2587269
08/12/2021 24.00p 24.50p 23.20p 24.45p 1466715
07/12/2021 24.35p 24.65p 24.00p 24.30p 830891
06/12/2021 23.40p 24.40p 23.35p 23.90p 2240494
03/12/2021 22.05p 23.50p 22.05p 23.35p 1927537

*Close Price adjusted for both dividends and splits