SOLG.L - SolGold plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 25, 201824.5525.6024.3024.5024.502,365,501
May 24, 201826.0026.0024.9024.9024.90655,291
May 23, 201825.5525.8525.0025.8525.851,071,247
May 22, 201825.9525.9524.6024.6024.601,025,905
May 21, 201826.3026.3024.5025.5025.503,137,331
May 18, 201826.2026.3525.6526.2026.20805,591
May 17, 201827.0027.0026.2027.0027.001,395,904
May 16, 201826.0527.0025.8027.0027.001,205,572
May 15, 201825.4026.5025.4026.5026.50630,780
May 14, 201825.6526.3025.3025.3025.30521,457
May 11, 201826.5026.5525.8026.5526.55896,701
May 10, 201825.9526.5025.1026.5026.501,137,281
May 09, 201826.0026.8025.7025.7025.701,068,082
May 08, 201826.5027.0026.0026.0026.00807,140
May 04, 201826.2027.0026.2026.8026.801,118,713
May 03, 201827.0027.0026.0526.9526.951,151,376
May 02, 201826.0027.0025.4527.0027.001,990,182
May 01, 201826.1026.9525.7526.0026.001,128,920
Apr 30, 201825.8526.3525.8526.1026.101,268,577
Apr 27, 201825.7527.0025.7526.3026.302,969,587
Apr 26, 201826.1026.3525.4026.0026.00976,559
Apr 25, 201826.6027.2526.1026.5526.5527,115,218
Apr 24, 201826.0026.6025.4526.0026.00408,846
Apr 23, 201826.0526.3525.2526.2026.201,354,144
Apr 20, 201826.0026.0025.7026.0026.001,094,293
Apr 19, 201825.9527.0025.5526.5026.502,318,856
Apr 18, 201825.7026.4525.0025.4025.402,049,304
Apr 17, 201826.7027.1525.7525.9025.903,193,597
Apr 16, 201826.3027.0026.3026.6026.601,053,422
Apr 13, 201826.4527.5026.0527.0027.003,258,462
Apr 12, 201827.4027.4525.6026.5026.501,505,072
Apr 11, 201825.5529.4525.5027.4527.457,220,455
Apr 10, 201823.3026.9023.0526.5026.507,941,108
Apr 09, 201822.9023.5522.5022.7022.702,779,214
Apr 06, 201821.0523.6021.0523.2523.253,903,681
Apr 05, 201821.3021.9021.0521.5021.501,756,658
Apr 04, 201821.7521.7520.4021.5021.502,432,862
Apr 03, 201821.2021.9520.5021.7521.751,071,478
Mar 29, 201821.8022.4521.0021.2021.203,432,709
Mar 28, 201822.0022.5021.7522.1522.151,692,352
Mar 27, 201822.5022.6021.7021.7021.701,524,437
Mar 26, 201821.7522.4521.5021.7021.701,629,161
Mar 23, 201822.2522.3021.0022.1022.101,934,906
Mar 22, 201822.5022.5521.2521.2521.25942,243
Mar 21, 201821.5022.6521.5022.0022.00576,700
Mar 20, 201822.7022.7021.7522.2522.251,482,505
Mar 19, 201822.1023.4522.1022.7022.70995,113
Mar 16, 201824.0024.0022.5022.5022.501,381,011
Mar 15, 201822.5024.0022.5024.0024.001,974,344
Mar 14, 201823.5023.5022.5022.5522.551,273,982
Mar 13, 201822.5023.2522.0022.9522.951,473,502
Mar 12, 201822.0023.0021.5022.9022.901,738,815
Mar 09, 201822.0022.5021.7522.0022.001,391,310
Mar 08, 201822.5022.6522.1022.4022.40756,834
Mar 07, 201823.5023.5022.1022.2522.25844,599
Mar 06, 201823.5023.6022.2523.6023.601,364,872
Mar 05, 201822.8023.0522.3022.5022.502,628,232
Mar 02, 201822.5023.0022.0022.0522.051,043,275
Mar 01, 201822.1022.8022.1022.2022.20391,256
Feb 28, 201823.6023.6022.7522.7522.752,066,661
Feb 27, 201822.5024.0022.4523.5023.505,422,766
Feb 26, 201821.2522.4021.1522.4022.402,443,675
Feb 23, 201820.5022.0020.2521.2521.253,810,496
Feb 22, 201821.7521.7520.0020.0020.002,307,105
Feb 21, 201822.0022.8021.0021.0021.002,595,956
Feb 20, 201822.6023.0022.0522.0522.051,756,631
Feb 19, 201823.0023.0021.8522.6022.601,568,753
Feb 16, 201822.9022.9022.0022.2522.25613,843
Feb 15, 201822.0022.8021.5021.8021.801,130,438
Feb 14, 201822.5023.0021.9022.0022.001,543,027
Feb 13, 201821.2524.0021.2522.2522.253,519,054
Feb 12, 201821.5022.3521.0021.2521.251,351,663
Feb 09, 201820.9022.4020.9021.8021.801,108,714
Feb 08, 201820.2021.8020.2021.7021.703,421,738
Feb 07, 201820.4521.3520.2020.2020.201,509,357
Feb 06, 201821.0021.4019.7620.3520.352,720,437
Feb 05, 201822.0022.3021.3521.3521.351,388,241
Feb 02, 201822.7523.0022.0022.2022.201,466,145
Feb 01, 201821.7023.5020.5022.7522.757,258,961
Jan 31, 201822.5022.5021.7022.0022.002,848,771
Jan 30, 201822.5022.9022.1522.1522.151,680,758
Jan 29, 201822.9523.0022.1522.7522.753,335,728
Jan 26, 201824.5024.5022.7023.0023.003,529,011
Jan 25, 201823.7524.5022.3023.6023.607,879,726
Jan 24, 201824.5026.2523.5024.0024.004,482,383
Jan 23, 201824.8025.0023.8524.3024.304,054,341
Jan 22, 201825.2526.2524.7024.8024.802,967,074
Jan 19, 201826.5026.5025.0525.5025.502,179,340
Jan 18, 201827.5027.5026.0526.3026.30956,669
Jan 17, 201826.6027.6526.6026.6526.651,128,671
Jan 16, 201827.7527.7527.0027.1027.101,055,665
Jan 15, 201827.2527.7526.7527.2527.251,307,568
Jan 12, 201827.2527.5027.0027.1527.15802,011
Jan 11, 201827.3027.7027.0027.1527.151,637,090
Jan 10, 201827.4027.4026.7527.2527.251,825,200
Jan 09, 201826.6027.7026.2526.8026.801,154,790
Jan 08, 201827.5028.2526.5026.6026.602,119,554
Jan 05, 201828.0029.0026.7527.5027.502,426,407
Jan 04, 201828.4029.0528.0028.2528.253,971,751
Jan 03, 201829.5031.5028.0028.4028.405,024,304
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...