SGZ.L - Scotgold Resources Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202061.8064.8061.8063.0063.002,226
Feb 13, 202062.0064.0060.6062.0062.002,531
Feb 12, 202062.0063.0059.1062.0062.008,337
Feb 11, 202061.0061.0061.0061.0061.00-
Feb 10, 202061.0061.0061.0061.0061.00-
Feb 07, 202059.5062.0059.1061.0061.0012,898
Feb 06, 202059.0060.0058.5059.5059.5019,314
Feb 05, 202058.5060.0057.2559.0059.0032,609
Feb 04, 202061.5060.9057.5058.5058.5040,568
Feb 03, 202062.5064.5060.0061.5061.5049,435
Jan 31, 202062.5062.9062.2562.5062.5020,850
Jan 30, 202062.5062.5062.5062.5062.50-
Jan 29, 202064.0065.0062.0062.5062.5049,384
Jan 28, 202068.5068.5063.0064.0064.00123,450
Jan 27, 202068.5068.7067.3868.5068.501,012
Jan 24, 202068.0068.9068.9068.5068.5010,763
Jan 23, 202067.0068.9066.3868.0068.004,531
Jan 22, 202067.0067.9066.2567.0067.0016,572
Jan 21, 202069.0069.0066.3067.0067.0023,706
Jan 20, 202068.5069.5067.3869.0069.0022,599
Jan 17, 202072.5069.0064.0068.5068.50122,379
Jan 16, 202073.5073.0070.1272.5072.509,589
Jan 15, 202070.0073.2070.5073.5073.5017,078
Jan 14, 202070.0071.7071.1170.0070.0011,589
Jan 13, 202073.0074.7068.0070.0070.0032,625
Jan 10, 202074.0074.7071.2073.0073.007,306
Jan 09, 202076.5077.0073.1074.0074.0081,556
Jan 08, 202077.5079.2573.7076.5076.5051,355
Jan 07, 202078.5079.5075.9077.5077.5032,733
Jan 06, 202075.5083.0077.0578.5078.5023,003
Jan 03, 202069.0078.5069.0075.5075.5025,469
Jan 02, 202068.5070.0067.7569.0069.005,109
Dec 31, 201968.0070.0067.7568.5068.503,448
Dec 30, 201967.5070.0065.2568.0068.006,423
Dec 27, 201963.5067.0062.0067.5067.509,797
Dec 24, 201963.5065.7561.6063.5063.503,865
Dec 23, 201961.5065.8562.0063.5063.5018,344
Dec 20, 201964.5065.0061.5063.0063.005,240
Dec 19, 201964.5066.0063.0064.5064.5067,015
Dec 18, 201965.5066.0063.2064.5064.501,759
Dec 17, 201965.5066.0066.0065.5065.501,140
Dec 16, 201966.0067.0062.5065.5065.50107,647
Dec 13, 201966.0068.0066.0066.0066.0031,057
Dec 12, 201962.0074.0063.0066.0066.0091,231
Dec 11, 201962.0063.9060.4062.0062.0019,492
Dec 10, 201962.0063.0060.1062.0062.0026,670
Dec 09, 201963.5065.0061.6062.0062.0031,851
Dec 06, 201962.5062.0061.6563.5063.506,000
Dec 05, 201962.5064.7560.0062.5062.509,590
Dec 04, 201959.0063.0060.0062.5062.5026,868
Dec 03, 201965.0064.5054.6059.0059.0089,524
Dec 02, 201967.5066.2063.0064.0064.0023,325
Nov 29, 201967.5065.1065.1067.5067.501,577
Nov 28, 201966.5067.9067.6567.5067.501,273
Nov 27, 201966.0068.8564.1566.5066.504,840
Nov 26, 201969.0068.2064.5566.0066.0045,071
Nov 25, 201971.0071.0070.0069.0069.0011,178
Nov 22, 201971.5071.2070.0071.0071.0021,298
Nov 21, 201971.5071.7070.0071.5071.5033,504
Nov 20, 201975.0075.4070.4071.5071.5027,598
Nov 19, 201974.5077.0073.0075.0075.0035,544
Nov 18, 201973.0075.0072.2074.0074.0022,351
Nov 15, 201972.0073.8071.1173.0073.0011,150
Nov 14, 201970.0074.0071.0072.0072.0043,927
Nov 13, 201975.0074.2067.9070.0070.0062,805
Nov 12, 201975.5076.2573.0075.0075.0016,790
Nov 11, 201975.5079.7075.0077.0077.0010,851
Nov 08, 201975.5076.8574.1575.5075.509,652
Nov 07, 201974.5076.8574.8075.5075.5023,540
Nov 06, 201974.5075.8274.8074.5074.5010,286
Nov 05, 201974.5075.6073.0074.5074.5031,106
Nov 04, 201974.5076.0073.3074.5074.5014,084
Nov 01, 201974.5076.0073.3074.5074.5017,576
Oct 31, 201976.5076.0073.5074.5074.5031,291
Oct 30, 201980.5081.2575.2078.0078.0049,007
Oct 29, 201982.0083.1079.1680.5080.5058,711
Oct 28, 201980.0083.0075.5082.0082.00178,305
Oct 25, 201975.5082.0076.5080.5080.5063,042
Oct 24, 201977.5078.7573.0075.5075.5074,033
Oct 23, 201977.0077.5071.4072.5072.5052,328
Oct 22, 201978.5081.4574.0076.5076.50154,201
Oct 21, 201972.0081.1871.0078.5078.50203,030
Oct 18, 201965.5074.0063.2572.0072.00139,301
Oct 17, 201975.0075.0061.0065.5065.50250,864
Oct 16, 201982.0085.9574.0075.0075.00166,838
Oct 15, 201970.0083.0070.0082.0082.00473,377
Oct 14, 201953.5083.2050.4070.0070.00586,574
Oct 11, 201951.0055.0050.4053.5053.5035,263
Oct 10, 201949.0052.0049.0051.0051.007,363
Oct 09, 201948.5051.0047.0049.0049.0091,527
Oct 08, 201947.0050.0047.9048.5048.50100,939
Oct 07, 201946.5047.9045.3347.0047.0015,546
Oct 04, 201942.0048.0043.9646.5046.50172,389
Oct 03, 201941.0043.9641.5042.0042.0020,815
Oct 02, 201940.5043.7540.6041.0041.0013,007
Oct 01, 201940.5042.0042.0040.5040.501,348
Sep 30, 201939.0041.9439.1040.5040.5016,080
Sep 27, 201938.5039.7039.1039.0039.0010,015
Sep 26, 201938.5038.5038.5038.5038.50-
Sep 25, 201938.5040.0039.7038.5038.50730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...