Scotgold Resources (DI) (SGZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scotgold Resources (DI)

Date Open High Low Close* Volume
22/12/2023 13.00p 13.00p 13.00p 13.00p 0
21/12/2023 13.00p 13.00p 13.00p 13.00p 0
20/12/2023 13.00p 13.00p 13.00p 13.00p 0
19/12/2023 13.00p 13.00p 13.00p 13.00p 0
18/12/2023 13.00p 13.00p 13.00p 13.00p 0
15/12/2023 13.00p 13.00p 13.00p 13.00p 0
14/12/2023 13.00p 13.00p 13.00p 13.00p 0
13/12/2023 13.00p 13.00p 13.00p 13.00p 0
12/12/2023 13.00p 13.00p 13.00p 13.00p 0
11/12/2023 13.00p 13.00p 13.00p 13.00p 0
08/12/2023 13.00p 13.00p 13.00p 13.00p 0
07/12/2023 13.00p 13.00p 13.00p 13.00p 0
06/12/2023 13.00p 13.00p 13.00p 13.00p 0
05/12/2023 13.00p 13.00p 13.00p 13.00p 0
04/12/2023 13.00p 13.00p 13.00p 13.00p 0
01/12/2023 13.00p 13.00p 13.00p 13.00p 0
30/11/2023 13.00p 13.00p 13.00p 13.00p 0
29/11/2023 13.00p 13.00p 13.00p 13.00p 0
28/11/2023 13.00p 13.00p 13.00p 13.00p 0
27/11/2023 13.00p 13.00p 13.00p 13.00p 0
24/11/2023 13.00p 13.00p 13.00p 13.00p 0
23/11/2023 13.00p 13.00p 13.00p 13.00p 0
22/11/2023 13.00p 13.00p 13.00p 13.00p 0
21/11/2023 13.00p 13.00p 13.00p 13.00p 0
20/11/2023 13.00p 13.00p 13.00p 13.00p 0
17/11/2023 13.00p 13.00p 13.00p 13.00p 0
16/11/2023 13.00p 13.00p 13.00p 13.00p 0
15/11/2023 13.00p 13.00p 13.00p 13.00p 0
14/11/2023 13.00p 13.00p 13.00p 13.00p 0
13/11/2023 13.00p 13.00p 13.00p 13.00p 0
10/11/2023 13.00p 13.00p 13.00p 13.00p 0
09/11/2023 13.00p 13.00p 13.00p 13.00p 0
08/11/2023 13.00p 13.00p 13.00p 13.00p 0
07/11/2023 13.00p 13.00p 13.00p 13.00p 0
06/11/2023 13.00p 13.00p 13.00p 13.00p 0
03/11/2023 13.00p 13.00p 13.00p 13.00p 0
02/11/2023 13.00p 13.00p 13.00p 13.00p 0
01/11/2023 13.00p 13.00p 13.00p 13.00p 0
31/10/2023 13.00p 13.00p 13.00p 13.00p 0
30/10/2023 13.00p 13.00p 13.00p 13.00p 0
27/10/2023 13.00p 13.00p 13.00p 13.00p 0
26/10/2023 13.00p 13.00p 13.00p 13.00p 0
25/10/2023 13.00p 13.00p 13.00p 13.00p 0
24/10/2023 13.00p 13.00p 13.00p 13.00p 0
23/10/2023 13.00p 13.00p 13.00p 13.00p 0
20/10/2023 13.00p 13.00p 13.00p 13.00p 0
19/10/2023 13.00p 13.00p 13.00p 13.00p 0
18/10/2023 13.00p 13.00p 13.00p 13.00p 0
17/10/2023 13.00p 13.00p 13.00p 13.00p 0
16/10/2023 13.00p 13.00p 13.00p 13.00p 0
13/10/2023 13.00p 13.00p 13.00p 13.00p 0
12/10/2023 13.00p 13.00p 13.00p 13.00p 0
11/10/2023 13.00p 13.00p 13.00p 13.00p 0
10/10/2023 13.00p 13.00p 13.00p 13.00p 0
09/10/2023 13.00p 13.00p 13.00p 13.00p 0
06/10/2023 13.00p 13.00p 13.00p 13.00p 0
05/10/2023 13.00p 13.00p 13.00p 13.00p 0
04/10/2023 13.00p 13.00p 13.00p 13.00p 0
03/10/2023 13.00p 13.00p 13.00p 13.00p 0
02/10/2023 13.00p 13.00p 13.00p 13.00p 0
29/09/2023 13.00p 13.00p 13.00p 13.00p 0
28/09/2023 13.00p 13.00p 13.00p 13.00p 0
27/09/2023 13.00p 13.00p 13.00p 13.00p 0
26/09/2023 13.00p 13.00p 13.00p 13.00p 0
25/09/2023 13.00p 13.00p 13.00p 13.00p 0
22/09/2023 13.00p 13.00p 13.00p 13.00p 0
21/09/2023 13.00p 13.00p 13.00p 13.00p 0
20/09/2023 13.00p 13.00p 13.00p 13.00p 0
19/09/2023 13.00p 13.00p 13.00p 13.00p 0
18/09/2023 13.00p 13.00p 13.00p 13.00p 0
15/09/2023 13.00p 13.00p 13.00p 13.00p 0
14/09/2023 13.00p 13.00p 13.00p 13.00p 0
13/09/2023 13.00p 13.00p 13.00p 13.00p 0
12/09/2023 13.00p 13.00p 13.00p 13.00p 0
11/09/2023 13.00p 13.00p 13.00p 13.00p 0
08/09/2023 13.00p 13.21p 12.50p 13.00p 17818
07/09/2023 13.00p 13.80p 12.50p 13.00p 27609
06/09/2023 13.00p 13.00p 12.82p 13.00p 2000
05/09/2023 13.00p 13.23p 13.00p 13.00p 4643
04/09/2023 13.00p 13.50p 12.50p 13.00p 11114
01/09/2023 13.00p 13.00p 12.83p 13.00p 0
31/08/2023 13.00p 13.24p 12.60p 13.00p 1508
30/08/2023 13.00p 13.45p 12.60p 13.00p 42753
29/08/2023 13.00p 13.45p 12.65p 13.00p 671
25/08/2023 13.00p 13.00p 12.60p 13.00p 7233
24/08/2023 13.00p 13.70p 12.50p 13.00p 10036
23/08/2023 12.75p 13.50p 12.50p 12.50p 61399
22/08/2023 12.75p 12.75p 12.55p 12.75p 9493
21/08/2023 12.75p 12.75p 12.55p 12.75p 12294
18/08/2023 12.75p 13.00p 12.50p 12.75p 103666
17/08/2023 12.75p 12.75p 12.60p 12.75p 2987
16/08/2023 12.75p 12.75p 12.75p 12.75p 0
15/08/2023 12.75p 12.75p 12.50p 12.75p 100123
14/08/2023 13.00p 13.00p 13.00p 13.00p 0
11/08/2023 12.75p 13.50p 12.50p 13.00p 132132
10/08/2023 12.75p 12.80p 12.63p 12.75p 2158
09/08/2023 12.75p 12.80p 12.56p 12.75p 36841
08/08/2023 12.90p 13.00p 12.50p 12.75p 51697
07/08/2023 12.90p 12.90p 12.80p 12.90p 25000
04/08/2023 12.90p 12.90p 12.85p 12.90p 1758
03/08/2023 12.90p 13.00p 12.00p 12.90p 24859
02/08/2023 12.90p 13.00p 12.80p 12.90p 7140
01/08/2023 12.90p 13.00p 12.80p 12.90p 52221
31/07/2023 12.90p 13.00p 12.89p 12.90p 80292
28/07/2023 12.90p 13.00p 12.89p 12.90p 30998
27/07/2023 12.90p 12.90p 12.89p 12.90p 15533
26/07/2023 12.90p 13.00p 12.89p 12.90p 25014
25/07/2023 12.90p 13.00p 12.89p 12.90p 7014
24/07/2023 12.85p 13.00p 12.80p 12.90p 48741
21/07/2023 12.85p 13.00p 12.82p 12.85p 6491
20/07/2023 12.85p 12.88p 12.70p 12.85p 2278
19/07/2023 12.85p 13.00p 12.82p 12.85p 56948
18/07/2023 12.75p 13.00p 12.70p 12.85p 44767
17/07/2023 12.75p 13.00p 12.50p 12.75p 21343
14/07/2023 12.25p 13.00p 12.00p 12.75p 90705
13/07/2023 12.25p 12.50p 12.00p 12.25p 236539
12/07/2023 15.00p 15.50p 12.00p 12.25p 331375
11/07/2023 15.00p 15.70p 14.00p 15.00p 27859
10/07/2023 15.00p 16.00p 14.30p 15.00p 133160
07/07/2023 17.50p 18.00p 17.00p 17.50p 13732
06/07/2023 17.50p 18.00p 17.00p 17.50p 18904
05/07/2023 17.50p 17.70p 17.05p 17.50p 4222
04/07/2023 17.50p 18.00p 16.70p 17.50p 60798
03/07/2023 17.50p 18.00p 17.00p 17.50p 6950
30/06/2023 17.50p 17.50p 17.05p 17.50p 20591
29/06/2023 18.50p 19.00p 16.00p 17.50p 72663
28/06/2023 19.00p 20.00p 18.00p 18.50p 108930
27/06/2023 20.50p 21.00p 18.00p 19.00p 160693
26/06/2023 12.00p 21.75p 11.50p 20.50p 837683
23/06/2023 11.75p 12.50p 11.32p 12.00p 24893
22/06/2023 12.25p 12.50p 11.00p 11.75p 69566
21/06/2023 12.25p 12.50p 12.00p 12.25p 12674
20/06/2023 12.25p 12.50p 12.00p 12.25p 26548
19/06/2023 12.25p 12.50p 12.00p 12.25p 12090
16/06/2023 12.25p 12.50p 12.00p 12.25p 30843
15/06/2023 12.25p 12.50p 12.00p 12.25p 3589
14/06/2023 12.25p 12.50p 12.00p 12.25p 69001
13/06/2023 12.25p 12.50p 11.10p 12.25p 54588
12/06/2023 12.25p 12.50p 12.03p 12.25p 16693
09/06/2023 12.25p 12.50p 12.00p 12.25p 26194
08/06/2023 12.25p 12.50p 12.00p 12.25p 49424
07/06/2023 12.25p 12.50p 12.00p 12.25p 122207
06/06/2023 13.75p 14.00p 12.00p 12.25p 154920
05/06/2023 14.50p 15.00p 13.10p 13.75p 74531
02/06/2023 14.50p 15.00p 14.00p 14.50p 83697
01/06/2023 14.50p 15.00p 14.05p 14.50p 44291
31/05/2023 15.00p 16.00p 14.00p 14.50p 106018
30/05/2023 15.00p 16.00p 14.33p 15.00p 2322
26/05/2023 15.00p 16.00p 14.00p 15.00p 6961
25/05/2023 15.50p 16.00p 14.68p 15.00p 26922
24/05/2023 15.50p 16.00p 15.50p 15.50p 1746
23/05/2023 16.00p 17.00p 15.00p 15.50p 77884
22/05/2023 16.50p 17.00p 15.00p 16.00p 81978
19/05/2023 16.50p 17.00p 15.60p 16.50p 25908
18/05/2023 17.00p 17.40p 16.00p 16.50p 43487
17/05/2023 17.00p 18.00p 16.00p 17.00p 28621
16/05/2023 17.00p 18.00p 16.00p 17.00p 135521
15/05/2023 16.50p 18.88p 16.50p 17.50p 141669
12/05/2023 16.50p 17.00p 16.22p 16.50p 7230
11/05/2023 16.50p 17.00p 16.00p 16.50p 8260
10/05/2023 16.50p 17.00p 16.00p 16.50p 30155
09/05/2023 17.25p 17.50p 16.00p 16.50p 18992
05/05/2023 17.50p 17.50p 17.00p 17.25p 124232
04/05/2023 18.25p 18.50p 17.08p 17.75p 47172
03/05/2023 19.00p 20.00p 18.00p 18.25p 54530
02/05/2023 20.50p 21.00p 18.00p 19.00p 160244
28/04/2023 20.00p 22.00p 19.00p 20.50p 214030
27/04/2023 20.00p 21.00p 19.00p 20.00p 31332
26/04/2023 20.50p 21.00p 19.00p 20.00p 53557
25/04/2023 19.00p 21.00p 19.00p 20.50p 97503
24/04/2023 16.50p 21.40p 16.00p 21.40p 449334
21/04/2023 16.00p 17.00p 15.00p 16.50p 271037
20/04/2023 15.00p 17.00p 14.00p 16.00p 38541
19/04/2023 14.50p 16.00p 14.00p 15.00p 76781
18/04/2023 14.50p 15.00p 14.16p 14.50p 86149
17/04/2023 14.50p 15.00p 14.00p 14.50p 57628
14/04/2023 16.00p 16.16p 14.00p 14.50p 77700
13/04/2023 16.00p 17.00p 15.00p 16.00p 116023
12/04/2023 16.00p 17.00p 15.00p 16.00p 121850
11/04/2023 15.50p 17.00p 14.00p 16.00p 56848
06/04/2023 15.00p 17.00p 14.00p 15.50p 89502
05/04/2023 15.00p 16.00p 14.00p 15.00p 166311
04/04/2023 12.50p 13.00p 11.50p 12.50p 63259
03/04/2023 14.50p 15.00p 11.70p 12.00p 608202
31/03/2023 16.00p 17.00p 14.00p 15.00p 316261
30/03/2023 13.00p 17.00p 12.00p 16.00p 723592
29/03/2023 12.00p 14.50p 11.00p 13.50p 708221
28/03/2023 13.75p 13.97p 11.20p 12.40p 958148
27/03/2023 29.00p 30.00p 11.00p 13.90p 2630306
24/03/2023 38.50p 39.00p 38.00p 38.00p 146122
23/03/2023 38.50p 38.64p 38.05p 38.50p 28864
22/03/2023 38.50p 39.00p 35.00p 38.50p 54324
21/03/2023 38.50p 39.00p 38.35p 38.50p 20758
20/03/2023 38.50p 39.90p 38.00p 38.50p 149805
17/03/2023 39.50p 39.50p 38.05p 38.50p 39066
16/03/2023 38.50p 39.00p 38.00p 38.50p 83229
15/03/2023 38.50p 39.00p 38.00p 38.00p 20233
14/03/2023 38.50p 39.00p 38.00p 38.50p 10638
13/03/2023 39.00p 40.00p 38.00p 38.50p 97274
10/03/2023 39.00p 40.00p 38.00p 38.00p 6244

*Close Price adjusted for both dividends and splits