Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/12/2021 23.50p 24.20p 22.20p 22.50p 3248063
01/12/2021 23.15p 24.45p 22.93p 24.10p 3831097
30/11/2021 22.05p 23.65p 22.05p 22.85p 6977485
29/11/2021 22.05p 23.58p 21.70p 22.95p 6195467
26/11/2021 22.00p 22.00p 21.00p 21.75p 3566952
25/11/2021 22.55p 23.25p 21.87p 22.20p 4151289
24/11/2021 23.85p 23.91p 22.50p 23.00p 3004224
23/11/2021 24.65p 24.95p 22.20p 23.10p 5839136
22/11/2021 24.55p 26.16p 24.55p 25.00p 2293488
19/11/2021 25.30p 25.75p 24.70p 25.05p 1797576
18/11/2021 25.85p 26.06p 25.05p 25.50p 1469455
17/11/2021 25.70p 26.20p 25.65p 25.90p 1399371
16/11/2021 26.65p 26.65p 25.60p 25.70p 1705312
15/11/2021 27.00p 27.00p 26.03p 26.10p 1017762
12/11/2021 26.65p 27.07p 26.20p 26.45p 1302759
11/11/2021 26.45p 27.25p 26.03p 26.85p 1472854
10/11/2021 26.15p 26.70p 25.05p 26.30p 1784108
09/11/2021 27.00p 27.50p 26.35p 26.45p 633482
08/11/2021 25.90p 27.10p 24.90p 26.65p 2066159
05/11/2021 25.30p 25.95p 25.00p 25.60p 2281457
04/11/2021 25.10p 26.40p 25.10p 25.30p 9562844
03/11/2021 25.10p 26.33p 25.10p 25.90p 1829901
02/11/2021 26.45p 26.65p 25.10p 25.65p 1713970
01/11/2021 27.10p 27.50p 26.00p 26.45p 1465598
29/10/2021 26.00p 27.80p 26.00p 27.80p 2606995
28/10/2021 26.20p 26.50p 25.35p 25.80p 2609954
27/10/2021 27.30p 27.35p 25.65p 25.65p 1495183
26/10/2021 26.75p 27.50p 26.70p 27.20p 1675214
25/10/2021 27.10p 27.50p 26.61p 26.90p 961512
22/10/2021 26.90p 27.35p 26.85p 27.10p 2106840
21/10/2021 25.40p 27.45p 25.40p 27.00p 7221675
20/10/2021 26.45p 26.80p 26.09p 26.45p 1246837
19/10/2021 27.55p 27.90p 26.30p 26.30p 1213075
18/10/2021 28.00p 28.35p 27.51p 27.70p 1077041
15/10/2021 28.00p 28.50p 27.61p 28.10p 1784393
14/10/2021 27.50p 27.90p 27.19p 27.70p 1738759
13/10/2021 26.80p 27.50p 26.00p 27.50p 1051607
12/10/2021 27.55p 27.85p 26.85p 27.00p 1799195
11/10/2021 26.90p 27.70p 26.50p 27.65p 1754004
08/10/2021 27.00p 27.25p 26.40p 27.00p 2058130
07/10/2021 26.60p 27.20p 26.10p 26.85p 1587063
06/10/2021 26.90p 27.20p 26.04p 26.50p 1169040
05/10/2021 27.50p 27.50p 26.50p 27.15p 1210737
04/10/2021 27.00p 27.85p 26.64p 27.20p 1415475
01/10/2021 27.00p 29.05p 27.00p 27.60p 1864584
30/09/2021 27.00p 28.00p 26.47p 27.90p 2286004
29/09/2021 28.60p 29.00p 27.00p 27.00p 983893
28/09/2021 29.00p 29.25p 28.15p 28.25p 976735
27/09/2021 29.00p 29.45p 28.50p 28.80p 870890
24/09/2021 29.80p 29.93p 28.60p 28.80p 1666142
23/09/2021 29.00p 29.95p 28.55p 29.85p 849150
22/09/2021 30.10p 30.70p 28.60p 29.00p 1015305
21/09/2021 30.50p 30.95p 29.00p 30.60p 1372167
20/09/2021 30.45p 31.45p 28.43p 31.00p 1986328
17/09/2021 30.50p 31.37p 29.25p 30.50p 1587113
16/09/2021 31.10p 31.80p 30.39p 31.30p 863473
15/09/2021 31.20p 32.60p 31.05p 31.80p 1929631
14/09/2021 31.35p 32.93p 30.65p 32.70p 3636405
13/09/2021 30.40p 31.00p 29.80p 31.00p 1835119
10/09/2021 28.00p 31.45p 27.85p 30.20p 4045339
09/09/2021 29.00p 29.00p 27.83p 28.20p 1900697
08/09/2021 29.25p 29.25p 28.15p 28.85p 1143291
07/09/2021 30.00p 30.00p 29.00p 29.00p 788097
06/09/2021 30.00p 30.00p 29.35p 29.50p 801059
03/09/2021 29.80p 30.50p 29.50p 29.50p 1938216
02/09/2021 29.10p 29.80p 28.90p 29.80p 2039954
01/09/2021 29.25p 29.57p 28.80p 29.10p 1606501
31/08/2021 28.50p 29.74p 28.50p 29.50p 5289707
27/08/2021 29.00p 29.45p 28.50p 28.75p 1838204
26/08/2021 27.20p 29.00p 26.65p 29.00p 2594620
25/08/2021 26.20p 27.70p 25.80p 27.45p 1879806
24/08/2021 26.00p 26.95p 25.75p 26.15p 1283803
23/08/2021 25.00p 26.60p 24.65p 26.10p 1337450
20/08/2021 25.80p 25.80p 24.60p 25.15p 1774210
19/08/2021 25.95p 26.00p 25.00p 25.55p 828251
18/08/2021 26.20p 27.00p 25.75p 25.85p 1542459
17/08/2021 26.55p 27.43p 26.38p 26.50p 1731675
16/08/2021 25.90p 26.30p 25.65p 26.30p 742936
13/08/2021 26.10p 26.10p 25.50p 25.90p 988307
12/08/2021 26.95p 26.95p 25.70p 25.85p 1046780
11/08/2021 25.00p 26.50p 24.75p 26.50p 1176922
10/08/2021 26.75p 26.75p 25.30p 25.50p 1622034
09/08/2021 25.50p 26.53p 25.05p 26.25p 3629899
06/08/2021 26.40p 26.80p 24.73p 25.55p 3360832
05/08/2021 26.90p 27.40p 26.00p 26.00p 798297
04/08/2021 29.80p 29.80p 26.55p 26.80p 1823593
03/08/2021 28.00p 30.00p 27.40p 30.00p 1106008
02/08/2021 27.20p 28.00p 27.00p 27.75p 805871
30/07/2021 27.50p 27.97p 26.38p 27.45p 1871558
29/07/2021 26.95p 27.50p 26.60p 27.40p 1157986
28/07/2021 26.35p 26.95p 26.15p 26.90p 991093
27/07/2021 26.00p 26.90p 25.62p 26.50p 1810956
26/07/2021 26.95p 26.95p 26.25p 26.25p 971294
23/07/2021 27.00p 27.00p 26.00p 26.80p 1436627
22/07/2021 26.00p 26.79p 25.81p 26.50p 1210937
21/07/2021 24.30p 26.39p 24.30p 25.70p 2020265
20/07/2021 26.20p 26.20p 24.10p 24.25p 3332544
19/07/2021 26.65p 26.75p 25.28p 25.75p 4038482
16/07/2021 27.10p 27.75p 26.88p 27.30p 1443998
15/07/2021 27.70p 28.35p 27.15p 27.40p 1301089
14/07/2021 29.00p 29.00p 27.67p 28.00p 1742862
13/07/2021 28.50p 28.75p 27.98p 28.60p 1209996
12/07/2021 27.70p 28.66p 27.05p 28.45p 3937269
09/07/2021 27.30p 27.65p 27.00p 27.50p 2070122
08/07/2021 27.75p 28.97p 26.89p 27.55p 3448349
07/07/2021 26.80p 27.65p 26.80p 27.35p 1156030
06/07/2021 27.50p 27.80p 27.00p 27.00p 2965490
05/07/2021 28.60p 28.60p 27.05p 27.50p 3050929
02/07/2021 28.00p 28.80p 28.00p 28.30p 1541973
01/07/2021 28.30p 28.78p 27.95p 28.30p 1685757
30/06/2021 29.00p 29.20p 28.20p 28.50p 2166796
29/06/2021 29.00p 29.70p 28.55p 28.55p 3311979
28/06/2021 29.95p 29.95p 29.10p 29.20p 2216010
25/06/2021 28.50p 29.70p 28.50p 29.30p 1778469
24/06/2021 29.00p 29.81p 28.80p 29.00p 1527695
23/06/2021 28.75p 29.55p 28.30p 29.40p 2745129
22/06/2021 29.50p 29.90p 28.50p 28.85p 2739616
21/06/2021 29.15p 29.25p 28.55p 28.85p 1904829
18/06/2021 30.00p 30.00p 28.35p 28.90p 4970367
17/06/2021 30.20p 30.90p 29.55p 29.60p 3583653
16/06/2021 31.15p 31.65p 30.60p 30.65p 1960088
15/06/2021 31.50p 32.17p 31.30p 31.30p 2071937
14/06/2021 33.00p 33.50p 31.80p 31.85p 1909183
11/06/2021 32.80p 33.60p 32.80p 33.10p 1810170
10/06/2021 31.60p 33.25p 31.14p 32.80p 4170123
09/06/2021 32.65p 32.80p 31.49p 32.20p 3634791
08/06/2021 33.30p 34.05p 31.70p 31.95p 4080328
07/06/2021 35.50p 35.50p 33.80p 33.90p 2557480
04/06/2021 34.70p 35.35p 33.50p 35.25p 4863706
03/06/2021 37.00p 37.00p 34.00p 34.00p 6290360
02/06/2021 36.00p 36.80p 35.25p 36.05p 9047476
01/06/2021 34.35p 36.34p 34.05p 35.95p 6514256
28/05/2021 31.25p 34.70p 31.01p 34.70p 10399655
27/05/2021 30.85p 31.35p 29.89p 31.30p 2980684
26/05/2021 29.15p 30.85p 28.65p 30.60p 4677392
25/05/2021 29.65p 29.65p 28.65p 28.80p 1821815
24/05/2021 28.50p 29.60p 28.25p 29.25p 3762283
21/05/2021 29.50p 29.50p 28.60p 28.65p 2155332
20/05/2021 29.00p 29.55p 28.55p 29.35p 2242454
19/05/2021 29.20p 29.45p 28.29p 28.40p 2234593
18/05/2021 29.20p 29.35p 29.03p 29.20p 2162813
17/05/2021 29.40p 29.45p 28.90p 29.25p 2405077
14/05/2021 29.00p 29.70p 29.00p 29.45p 1479294
13/05/2021 29.50p 30.04p 28.64p 29.15p 3705607
12/05/2021 30.50p 30.50p 29.92p 30.05p 3627263
11/05/2021 29.25p 30.15p 29.25p 30.00p 4243115
10/05/2021 31.00p 31.00p 29.97p 30.40p 4081750
07/05/2021 30.00p 31.00p 29.94p 30.85p 5091933
06/05/2021 29.70p 30.10p 29.15p 29.85p 3181278
05/05/2021 29.10p 29.82p 29.10p 29.75p 4566018
04/05/2021 29.70p 29.90p 29.00p 29.50p 6492311
30/04/2021 29.50p 29.50p 28.56p 29.20p 4998199
29/04/2021 28.00p 29.05p 28.00p 28.95p 4205322
28/04/2021 26.40p 28.40p 25.50p 28.30p 17930092
27/04/2021 28.95p 29.00p 28.20p 28.70p 1765235
26/04/2021 28.90p 29.42p 28.50p 28.65p 1269461
23/04/2021 29.00p 29.40p 28.55p 28.95p 1676062
22/04/2021 28.30p 29.30p 28.30p 29.00p 3587176
21/04/2021 28.90p 28.90p 26.99p 28.20p 4561423
20/04/2021 30.00p 30.30p 28.40p 28.50p 5240689
19/04/2021 30.65p 30.65p 30.00p 30.20p 3298307
16/04/2021 30.50p 30.65p 29.20p 30.30p 4715654
15/04/2021 29.40p 30.82p 29.10p 30.05p 5914108
14/04/2021 28.10p 30.20p 28.03p 29.25p 9193282
13/04/2021 28.00p 28.85p 26.70p 28.70p 4562890
12/04/2021 28.15p 28.37p 26.75p 27.45p 4029174
09/04/2021 26.70p 27.95p 26.70p 27.95p 6829853
08/04/2021 25.35p 27.40p 25.10p 27.40p 8891543
07/04/2021 24.75p 25.40p 24.20p 25.05p 6812134
06/04/2021 23.50p 24.40p 22.78p 24.40p 8845568
01/04/2021 22.50p 23.00p 21.60p 23.00p 4353007
31/03/2021 21.80p 22.25p 21.35p 22.10p 4726600
30/03/2021 21.95p 21.95p 21.10p 21.80p 1721285
29/03/2021 22.00p 22.85p 21.40p 21.80p 3925313
26/03/2021 20.45p 21.40p 20.45p 21.40p 1921972
25/03/2021 21.55p 21.85p 20.28p 20.30p 4789823
24/03/2021 21.90p 22.00p 21.40p 22.00p 1231647
23/03/2021 21.90p 22.50p 21.60p 21.70p 2059952
22/03/2021 21.45p 22.20p 21.25p 21.95p 2607337
19/03/2021 20.75p 21.90p 20.15p 21.25p 3442147
18/03/2021 21.35p 21.90p 20.75p 20.75p 2348690
17/03/2021 22.55p 22.65p 21.14p 21.25p 3866287
16/03/2021 21.75p 22.55p 21.20p 21.70p 3736038
15/03/2021 22.00p 22.75p 21.20p 21.50p 2986454
12/03/2021 22.40p 22.55p 21.75p 22.00p 3178573
11/03/2021 22.70p 22.70p 21.75p 22.35p 1831996
10/03/2021 23.00p 23.00p 22.05p 22.10p 931110
09/03/2021 22.70p 23.00p 22.20p 22.55p 5598312
08/03/2021 22.00p 22.65p 21.10p 22.15p 2366869
05/03/2021 22.20p 22.35p 21.45p 21.55p 3760492
04/03/2021 22.85p 22.85p 21.80p 21.95p 1626983
03/03/2021 22.50p 22.82p 22.21p 22.45p 1932775
02/03/2021 22.50p 22.50p 21.89p 22.30p 2000418
01/03/2021 22.10p 22.88p 21.72p 21.85p 2563809
26/02/2021 22.60p 23.55p 21.40p 21.50p 5424330
25/02/2021 24.00p 24.20p 22.25p 22.80p 5092397
24/02/2021 24.70p 25.00p 23.10p 23.10p 3929631
23/02/2021 25.30p 26.15p 24.60p 24.60p 5180811
22/02/2021 23.90p 25.95p 23.30p 25.50p 7735879
19/02/2021 22.85p 24.70p 22.29p 24.15p 6912688

*Close Price adjusted for both dividends and splits