SOLG.L - SolGold plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 201829.5030.2528.0028.3528.351,946,247
Dec 29, 201728.0030.2528.0029.5029.501,506,723
Dec 28, 201728.0029.0027.7529.0029.002,389,178
Dec 27, 201726.5028.0026.0027.2527.25750,593
Dec 22, 201727.0027.0026.5026.5026.50479,205
Dec 21, 201726.5027.7526.0027.0027.001,271,537
Dec 20, 201725.2527.0025.2526.0026.003,217,467
Dec 19, 201726.5027.0025.7526.5026.50761,412
Dec 18, 201727.5028.0026.7527.0027.00949,784
Dec 15, 201727.5027.7526.7527.5027.501,978,193
Dec 14, 201726.7527.2526.0027.2527.251,304,142
Dec 13, 201724.5026.3524.5026.0026.001,809,743
Dec 12, 201724.7525.5024.2525.0025.002,338,344
Dec 11, 201725.5025.5024.7525.2525.251,399,326
Dec 08, 201725.5026.2525.0025.0025.001,276,858
Dec 07, 201726.7526.7525.0025.0025.002,906,345
Dec 06, 201725.5026.7525.2525.2525.251,868,592
Dec 05, 201726.2526.5025.5026.0026.002,632,508
Dec 04, 201726.2527.0026.2526.7526.751,434,510
Dec 01, 201727.0027.7526.2527.0027.001,862,375
Nov 30, 201727.0027.0026.0027.0027.002,826,528
Nov 29, 201726.2527.5026.0026.7526.754,941,937
Nov 28, 201729.0029.0026.0026.7526.756,519,622
Nov 27, 201728.0029.5028.0029.0029.003,194,183
Nov 24, 201727.0028.5027.0028.0028.002,047,056
Nov 23, 201727.2527.2526.7527.2527.252,023,053
Nov 22, 201726.7527.2526.5027.2527.252,269,421
Nov 21, 201726.0026.7526.0026.7526.751,229,942
Nov 20, 201726.5027.0026.2526.5026.50338,675
Nov 17, 201726.0026.5025.7426.2526.251,555,938
Nov 16, 201726.5026.5025.7525.7525.751,259,569
Nov 15, 201726.0026.5825.7426.0026.001,444,607
Nov 14, 201726.5026.5025.7526.2526.251,761,398
Nov 13, 201727.0027.2525.7526.7526.753,011,019
Nov 10, 201726.5027.2526.0026.5026.504,770,176
Nov 09, 201729.7529.7526.1027.0027.009,586,036
Nov 08, 201731.0032.1530.0030.0030.00971,266
Nov 07, 201730.7532.7529.7731.7531.75722,535
Nov 06, 201731.7531.7529.2529.5029.501,457,418
Nov 03, 201731.0032.1730.0030.7530.751,424,828
Nov 02, 201731.0032.7531.0031.7531.75780,213
Nov 01, 201733.5036.5031.2531.2531.257,194,030
Oct 31, 201728.0037.3427.0033.2533.2518,038,768
Oct 30, 201728.7528.7527.0027.2527.251,029,042
Oct 27, 201727.2529.5626.5026.7526.753,379,670
Oct 26, 201726.5027.5026.0027.0027.00950,457
Oct 25, 201726.0027.7525.0026.7526.753,899,053
Oct 24, 201727.2527.2524.6525.7525.754,713,631
Oct 23, 201728.0029.2526.2526.5026.503,329,159
Oct 20, 201729.5030.2527.8228.5028.503,333,574
Oct 19, 201730.2531.3429.5030.0030.001,468,068
Oct 18, 201730.0032.0030.0031.2531.251,239,091
Oct 17, 201732.0032.0030.5030.7530.75546,316
Oct 16, 201731.0032.0030.2530.7530.752,212,700
Oct 13, 201733.0033.0030.5031.2531.253,637,551
Oct 12, 201731.2533.2531.2532.2532.251,364,880
Oct 11, 201733.0034.1031.5031.5031.502,605,667
Oct 10, 201735.2536.0032.5033.7533.752,127,091
Oct 09, 201737.0038.3335.2535.7535.751,506,404
Oct 06, 201739.5039.7237.0037.0037.003,104,672
Oct 05, 201738.0039.5037.4039.5039.503,769,820
Oct 04, 201736.7539.0036.4537.2537.253,036,464
Oct 03, 201734.7537.2534.7536.5036.503,591,527
Oct 02, 201734.0035.2533.0034.7534.752,065,660
Sep 29, 201732.5033.7531.3633.5033.502,389,451
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...