Solgold (SOLG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/02/2021 22.85p 23.05p 22.15p 22.45p 3545625
17/02/2021 23.10p 23.15p 22.14p 22.70p 4132944
16/02/2021 23.45p 23.45p 22.60p 22.75p 5410305
15/02/2021 22.00p 23.70p 21.15p 23.25p 7295741
12/02/2021 21.00p 23.85p 21.00p 22.10p 7206992
11/02/2021 21.00p 21.75p 20.15p 21.40p 4703669
10/02/2021 21.00p 21.55p 20.18p 20.65p 3918030
09/02/2021 23.00p 23.05p 20.40p 20.85p 7650966
08/02/2021 23.10p 23.35p 20.90p 22.50p 7149879
05/02/2021 22.95p 25.00p 19.82p 22.60p 35808040
04/02/2021 29.00p 29.00p 26.50p 27.00p 5921074
03/02/2021 29.80p 29.80p 27.70p 28.70p 5115537
02/02/2021 30.30p 30.85p 29.65p 29.70p 4161329
01/02/2021 29.45p 30.73p 28.88p 30.30p 4677365
29/01/2021 28.50p 29.30p 27.10p 28.85p 7045228
28/01/2021 29.65p 29.65p 27.66p 28.15p 9849757
27/01/2021 30.50p 30.85p 29.53p 29.65p 3678290
26/01/2021 30.85p 31.15p 30.05p 31.00p 3751011
25/01/2021 32.60p 32.60p 30.60p 30.90p 5718298
22/01/2021 33.65p 33.70p 31.95p 32.45p 4880569
21/01/2021 33.75p 34.45p 33.00p 33.45p 3812609
20/01/2021 33.85p 35.00p 33.30p 33.75p 3677298
19/01/2021 33.70p 35.26p 33.60p 33.90p 5644156
18/01/2021 34.50p 34.50p 33.20p 34.00p 2670362
15/01/2021 34.50p 34.90p 33.12p 33.80p 2468548
14/01/2021 35.00p 35.00p 33.80p 34.30p 2879619
13/01/2021 35.15p 36.10p 34.70p 34.75p 1961300
12/01/2021 35.20p 36.07p 34.55p 36.00p 2931990
11/01/2021 35.15p 36.45p 35.15p 35.70p 2939517
08/01/2021 38.00p 38.00p 35.46p 35.60p 4591247
07/01/2021 36.60p 38.00p 36.00p 38.00p 4259965
06/01/2021 37.20p 37.69p 35.63p 35.80p 3524445
05/01/2021 35.15p 37.30p 34.62p 37.25p 5860416
04/01/2021 32.75p 34.70p 32.05p 34.60p 4699489
31/12/2020 32.60p 33.00p 32.15p 32.40p 3153958
30/12/2020 33.15p 33.60p 31.70p 32.20p 3215596
29/12/2020 33.00p 33.69p 32.16p 32.80p 4566070
24/12/2020 33.00p 33.85p 31.70p 32.50p 3470864
23/12/2020 34.00p 34.60p 33.51p 33.55p 2481481
22/12/2020 35.00p 35.35p 32.95p 34.00p 4073777
21/12/2020 36.50p 36.50p 34.10p 34.85p 5176193
18/12/2020 36.45p 37.05p 35.70p 36.30p 4194227
17/12/2020 36.00p 38.00p 33.95p 36.10p 6693385
16/12/2020 33.20p 36.60p 33.20p 36.00p 3353496
15/12/2020 34.00p 35.37p 33.41p 34.55p 2974541
14/12/2020 36.00p 37.50p 33.85p 34.40p 3983605
11/12/2020 37.90p 38.10p 36.60p 36.75p 2581610
10/12/2020 37.00p 38.45p 36.78p 38.00p 2845968
09/12/2020 38.50p 38.50p 36.90p 37.00p 2081380
08/12/2020 36.65p 38.00p 36.65p 38.00p 2491599
07/12/2020 38.60p 38.85p 36.70p 37.30p 2230570
04/12/2020 38.00p 38.10p 37.15p 37.85p 3949226
03/12/2020 38.00p 39.00p 36.54p 38.60p 4783676
02/12/2020 36.00p 37.75p 34.96p 37.75p 4810323
01/12/2020 33.05p 36.00p 31.12p 35.90p 7172263
30/11/2020 36.00p 36.00p 34.15p 34.60p 6175554
27/11/2020 36.40p 37.40p 35.50p 35.90p 2632246
26/11/2020 37.20p 37.55p 36.10p 36.35p 1989568
25/11/2020 38.00p 38.00p 37.09p 37.60p 1714789
24/11/2020 37.50p 37.75p 36.45p 37.75p 2360603
23/11/2020 37.30p 38.32p 36.37p 37.50p 3229830
20/11/2020 37.70p 38.30p 36.55p 36.85p 1965594
19/11/2020 38.00p 38.40p 36.35p 37.45p 4034543
18/11/2020 37.40p 39.00p 36.38p 38.55p 4062123
17/11/2020 36.00p 38.33p 34.28p 37.95p 5675084
16/11/2020 33.10p 34.55p 32.75p 34.35p 2383641
13/11/2020 34.00p 35.74p 32.50p 33.10p 5151003
12/11/2020 31.55p 34.71p 31.23p 33.85p 2727489
10/11/2020 31.20p 32.60p 30.48p 32.00p 4478725
09/11/2020 32.50p 35.29p 31.50p 31.50p 5961663
06/11/2020 33.50p 33.50p 32.00p 32.60p 2013453
05/11/2020 31.00p 33.25p 30.74p 32.80p 3373575
04/11/2020 31.20p 32.05p 30.54p 31.35p 4069682
03/11/2020 33.00p 34.00p 30.52p 31.60p 4406649
02/11/2020 33.80p 34.40p 32.09p 32.55p 3606062
30/10/2020 34.50p 36.95p 33.80p 34.25p 5021039
29/10/2020 36.00p 36.00p 34.22p 35.85p 2355883
28/10/2020 37.00p 37.50p 33.62p 34.00p 4671381
27/10/2020 35.15p 38.14p 35.15p 37.40p 2855561
26/10/2020 35.00p 37.45p 34.01p 37.15p 4000530
23/10/2020 34.00p 36.34p 33.75p 35.20p 3731220
22/10/2020 36.90p 36.90p 33.25p 33.70p 7526881
21/10/2020 36.15p 36.86p 35.71p 36.60p 2846158
20/10/2020 37.15p 37.20p 36.25p 37.00p 2027570
19/10/2020 38.50p 39.25p 37.10p 37.50p 2963692
16/10/2020 38.50p 38.50p 37.60p 37.60p 2852454
15/10/2020 38.00p 38.33p 37.05p 37.85p 3924452
14/10/2020 39.20p 39.89p 37.30p 37.30p 7450472
13/10/2020 42.00p 42.17p 37.20p 39.00p 17996204
12/10/2020 42.50p 43.90p 40.80p 41.75p 7037482
09/10/2020 39.90p 42.75p 39.20p 42.05p 12390652
08/10/2020 38.55p 40.00p 37.82p 40.00p 10007986
07/10/2020 37.90p 38.75p 37.06p 38.25p 6154273
06/10/2020 37.00p 38.00p 36.10p 38.00p 7323266
05/10/2020 35.45p 36.93p 33.34p 35.95p 12427834
02/10/2020 32.00p 35.00p 31.13p 34.80p 9128025
01/10/2020 31.95p 32.47p 29.55p 31.50p 18805172
30/09/2020 24.55p 27.90p 24.19p 27.80p 4645800
29/09/2020 25.90p 26.40p 25.00p 25.80p 2774412
28/09/2020 26.50p 26.50p 24.33p 26.00p 1869330
25/09/2020 26.00p 26.05p 25.20p 26.00p 2167772
24/09/2020 25.00p 25.49p 23.05p 25.00p 4411367
23/09/2020 25.80p 26.65p 24.30p 25.00p 3652750
22/09/2020 26.00p 27.32p 25.71p 25.80p 1974609
21/09/2020 27.35p 27.50p 26.12p 26.15p 3437836
18/09/2020 27.05p 27.75p 26.50p 26.95p 4029228
17/09/2020 27.15p 27.96p 26.70p 26.85p 3673686
16/09/2020 25.60p 27.40p 25.60p 27.40p 3634181
15/09/2020 26.90p 27.10p 26.00p 26.55p 3171797
14/09/2020 27.20p 27.50p 26.10p 26.90p 4786720
11/09/2020 27.00p 27.30p 26.33p 26.40p 2768853
10/09/2020 27.00p 28.30p 24.65p 26.30p 9579519
09/09/2020 26.85p 26.91p 26.02p 26.75p 1974219
08/09/2020 26.50p 26.90p 26.25p 26.85p 2654153
07/09/2020 26.05p 26.90p 24.85p 26.65p 2209113
04/09/2020 25.80p 26.30p 25.27p 25.65p 2121201
03/09/2020 26.70p 26.70p 25.30p 25.65p 1732233
02/09/2020 26.45p 27.65p 25.60p 25.70p 1709146
01/09/2020 26.00p 26.50p 25.00p 26.00p 2264027
28/08/2020 24.60p 25.80p 24.60p 25.80p 1444845
27/08/2020 24.00p 25.70p 24.00p 24.85p 2178416
26/08/2020 25.00p 25.50p 24.40p 25.00p 1216023
25/08/2020 25.85p 26.10p 24.75p 25.00p 2563250
24/08/2020 27.00p 27.00p 25.66p 25.70p 1292177
21/08/2020 26.65p 27.10p 25.80p 26.15p 1634617
20/08/2020 26.00p 26.50p 25.70p 26.30p 1158375
19/08/2020 27.00p 27.17p 26.08p 26.15p 1637977
18/08/2020 26.90p 27.00p 26.30p 26.35p 1667741
14/08/2020 26.30p 27.00p 26.30p 26.65p 1707866
13/08/2020 27.00p 27.46p 25.80p 26.50p 2557697
12/08/2020 25.00p 26.60p 24.00p 26.60p 2538155
11/08/2020 26.95p 26.95p 25.42p 25.90p 3555645
10/08/2020 26.75p 26.95p 25.85p 26.85p 1448205
07/08/2020 27.50p 27.50p 26.23p 26.85p 2684028
06/08/2020 27.45p 27.45p 25.71p 26.40p 3003795
05/08/2020 26.00p 27.35p 25.45p 27.00p 5685256
04/08/2020 26.00p 26.03p 25.30p 25.60p 1896766
03/08/2020 25.90p 26.00p 24.41p 25.90p 3519720
31/07/2020 24.00p 25.82p 24.00p 24.95p 3358141
30/07/2020 26.15p 26.25p 24.20p 24.40p 3100029
29/07/2020 26.00p 26.76p 24.46p 25.90p 2914974
28/07/2020 24.00p 26.00p 23.90p 26.00p 6501428
27/07/2020 23.50p 24.30p 23.05p 23.80p 4911315
24/07/2020 23.50p 23.50p 22.05p 23.15p 3929935
23/07/2020 23.75p 24.30p 23.05p 23.50p 4516996
22/07/2020 23.00p 23.83p 22.45p 23.65p 7633892
21/07/2020 22.00p 23.30p 22.00p 23.00p 5973055
20/07/2020 23.00p 23.00p 22.30p 22.80p 4510254
17/07/2020 22.50p 23.00p 21.20p 23.00p 3309095
16/07/2020 22.30p 22.60p 21.65p 22.10p 2072147
15/07/2020 22.15p 22.70p 21.50p 22.30p 2753955
14/07/2020 23.00p 23.30p 21.20p 21.20p 2565853
13/07/2020 22.50p 24.50p 22.35p 23.00p 6952030
10/07/2020 20.50p 22.35p 20.06p 22.10p 9399895
09/07/2020 20.05p 20.90p 19.40p 20.40p 4356377
08/07/2020 20.00p 20.00p 19.02p 19.74p 4489098
07/07/2020 20.60p 20.60p 19.00p 19.70p 3306345
06/07/2020 19.70p 20.85p 19.70p 20.00p 2036839
03/07/2020 20.00p 20.95p 19.62p 20.20p 3427816
02/07/2020 20.15p 21.00p 20.05p 20.05p 2761667
01/07/2020 21.30p 21.30p 20.40p 20.40p 3566861
30/06/2020 21.40p 21.40p 20.50p 21.00p 4602567
29/06/2020 20.40p 21.40p 19.66p 21.00p 2587943
26/06/2020 20.00p 20.50p 19.70p 19.96p 2778048
25/06/2020 20.50p 21.00p 19.80p 19.80p 5169523
24/06/2020 21.40p 21.40p 20.50p 20.80p 1305257
23/06/2020 21.50p 21.50p 20.30p 20.50p 2903971
22/06/2020 21.00p 21.55p 20.50p 21.00p 2684987
19/06/2020 21.30p 21.30p 20.60p 21.00p 1647727
18/06/2020 20.50p 20.85p 20.45p 20.50p 1198160
17/06/2020 21.00p 21.50p 20.30p 20.35p 2961387
16/06/2020 21.90p 21.90p 21.00p 21.00p 1706171
15/06/2020 21.70p 21.70p 21.00p 21.50p 3030995
12/06/2020 21.20p 21.90p 20.15p 21.45p 3685768
11/06/2020 22.40p 22.40p 21.00p 21.40p 4613623
10/06/2020 20.40p 22.40p 20.34p 21.75p 6086616
09/06/2020 20.65p 20.70p 20.25p 20.30p 9654326
08/06/2020 21.10p 21.40p 20.10p 20.30p 8212723
05/06/2020 23.00p 23.00p 21.39p 21.40p 56245448
04/06/2020 23.15p 24.60p 22.22p 24.00p 2733530
03/06/2020 24.05p 25.09p 23.10p 23.55p 2704447
02/06/2020 25.35p 26.00p 23.60p 24.00p 2390747
01/06/2020 26.95p 26.95p 24.15p 24.50p 2692950
29/05/2020 27.20p 27.31p 25.20p 25.85p 2888543
28/05/2020 26.05p 28.00p 26.05p 26.80p 1323966
27/05/2020 26.55p 28.09p 26.04p 26.40p 2506238
26/05/2020 28.50p 28.50p 26.20p 26.50p 1404627
25/05/2020 27.00p 27.60p 25.60p 26.80p 2054984
22/05/2020 27.00p 27.60p 25.60p 26.80p 2054984
21/05/2020 27.50p 27.60p 25.19p 26.95p 1916762
20/05/2020 27.60p 27.70p 25.00p 26.60p 4975214
19/05/2020 28.50p 29.27p 26.50p 27.10p 3534898
18/05/2020 27.60p 28.50p 26.89p 28.50p 2447668
15/05/2020 25.60p 27.00p 24.66p 26.50p 2631443
14/05/2020 26.00p 26.80p 24.39p 25.70p 4450431
13/05/2020 26.20p 26.70p 25.40p 26.00p 3042055
12/05/2020 27.00p 28.58p 25.87p 26.20p 4184165
11/05/2020 26.70p 30.25p 26.55p 27.60p 7500638
08/05/2020 25.50p 26.65p 24.23p 25.65p 3172256
07/05/2020 25.50p 26.65p 24.23p 25.65p 3172256

*Close Price adjusted for both dividends and splits