SOLG.L - SolGold plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201834.4036.4234.2235.3035.301,454,126
Nov 13, 201839.0039.3038.0038.0038.001,287,393
Nov 12, 201838.0038.7538.0038.7538.75614,045
Nov 09, 201837.2538.5037.2538.5038.50895,558
Nov 08, 201837.3037.9537.1537.2037.20704,967
Nov 07, 201838.8038.8037.0537.0537.051,475,895
Nov 06, 201839.4039.4038.2038.5038.50912,627
Nov 05, 201838.5039.7538.5038.8038.801,804,857
Nov 02, 201839.5039.5038.3539.5039.501,386,986
Nov 01, 201839.5039.5038.5039.2539.251,269,062
Oct 31, 201839.9039.9038.3039.5039.504,854,625
Oct 30, 201838.0039.8538.0039.3039.303,032,645
Oct 29, 201838.6038.8037.8538.5038.501,260,425
Oct 26, 201838.5538.7036.3537.9037.904,682,468
Oct 25, 201840.0040.4538.5039.1039.104,334,314
Oct 24, 201838.6041.0038.6040.7040.703,024,989
Oct 23, 201839.8540.3039.0039.1039.102,506,107
Oct 22, 201840.0042.0039.1539.2539.253,186,038
Oct 19, 201840.3041.5040.1541.4041.402,414,774
Oct 18, 201841.7542.0040.8541.2041.202,110,135
Oct 17, 201840.0042.0040.0042.0042.006,864,518
Oct 16, 201845.0045.0539.5540.0040.0011,275,418
Oct 15, 201833.0035.6533.0035.2035.202,818,446
Oct 12, 201832.5033.8032.5032.9532.952,570,837
Oct 11, 201830.5034.5029.8032.4532.455,433,737
Oct 10, 201834.5034.5031.4531.5031.504,925,703
Oct 09, 201835.3035.3033.5034.5034.503,975,261
Oct 08, 201836.6037.0035.0535.2535.252,235,067
Oct 05, 201837.3038.2036.7537.0537.052,458,978
Oct 04, 201836.5037.5036.5037.3037.301,143,095
Oct 03, 201837.3037.5036.0037.0537.053,069,296
Oct 02, 201837.1037.8536.8037.4037.401,731,202
Oct 01, 201837.6038.1536.6037.4537.452,662,814
Sep 28, 201836.5038.2036.1036.7536.753,882,587
Sep 27, 201835.7536.5535.5035.6035.602,112,758
Sep 26, 201835.1037.5034.0535.9035.904,419,548
Sep 25, 201836.3037.2033.5034.5034.506,318,620
Sep 24, 201834.0039.0033.9536.3036.3010,273,735
Sep 21, 201831.2534.5031.2533.9533.958,307,906
Sep 20, 201830.0031.7530.0030.9030.905,610,927
Sep 19, 201828.5029.5028.5029.0029.002,377,171
Sep 18, 201827.1029.0027.0528.0528.053,696,259
Sep 17, 201827.2027.8027.0527.1027.101,322,528
Sep 14, 201827.8527.9026.7527.0527.051,482,166
Sep 13, 201828.0028.0026.4026.8026.802,265,512
Sep 12, 201829.0029.3027.1527.4527.451,855,213
Sep 11, 201828.0029.2528.0028.6028.602,336,938
Sep 10, 201827.2029.4027.2028.5028.503,375,467
Sep 07, 201826.0029.0525.7028.1028.106,195,795
Sep 06, 201825.5026.2524.6026.0526.055,032,758
Sep 05, 201824.0026.2024.0025.7525.7510,113,806
Sep 04, 201821.4521.4520.9021.3521.35587,666
Sep 03, 201821.4521.5020.5520.5520.55161,886
Aug 31, 201821.2021.4520.8521.4521.45405,563
Aug 30, 201821.1021.2520.5020.6020.601,728,238
Aug 29, 201822.0022.2521.2021.2021.20863,841
Aug 28, 201822.2022.2021.5021.9021.90804,904
Aug 24, 201822.1522.1521.1021.6521.651,217,046
Aug 23, 201821.5022.0021.5021.7521.75498,963
Aug 22, 201821.5022.7021.5021.8521.85185,175
Aug 21, 201822.1022.4521.7521.8821.88398,541
Aug 20, 201822.6522.6522.0022.2722.27570,057
Aug 17, 201822.6022.7521.5021.5021.50883,344
Aug 16, 201822.5022.5521.6521.9021.901,357,139
Aug 15, 201823.4523.4522.5022.5022.50807,650
Aug 14, 201823.4523.8523.0523.1523.15779,702
Aug 13, 201822.5024.0022.5023.7523.75598,872
Aug 10, 201822.6523.4522.2523.4523.45820,421
Aug 09, 201823.0023.4022.5522.9522.95808,518
Aug 08, 201823.4523.5022.7522.7522.75433,912
Aug 07, 201822.5023.9522.5023.8523.85556,938
Aug 06, 201823.4523.7522.5022.9022.90363,375
Aug 03, 201823.8523.8522.2522.6022.60420,483
Aug 02, 201823.1023.9523.0023.9023.90535,100
Aug 01, 201823.5523.6023.0023.0023.0080,051
Jul 31, 201822.6523.9522.5023.0023.00711,069
Jul 30, 201823.5523.5522.6523.0023.00999,490
Jul 27, 201824.5024.9523.5523.9023.90295,545
Jul 26, 201824.2524.5023.6524.0024.00947,108
Jul 25, 201824.5024.5024.3024.5024.50619,400
Jul 24, 201824.9525.4524.2524.2524.25688,375
Jul 23, 201825.0025.8524.7525.0225.02479,166
Jul 20, 201825.9525.9525.2025.2025.20451,761
Jul 19, 201826.0026.0025.0525.9025.90864,245
Jul 18, 201825.0026.8525.0025.5025.502,685,329
Jul 17, 201823.8524.9522.9024.9524.951,527,996
Jul 16, 201823.5023.9022.7523.8923.89513,953
Jul 13, 201822.9523.4522.9023.2523.251,498,783
Jul 12, 201822.5523.0522.5523.0023.001,389,305
Jul 11, 201822.1022.9022.1022.8022.801,271,745
Jul 10, 201821.8022.6521.0022.6522.651,212,909
Jul 09, 201821.3022.6021.3021.3021.30397,218
Jul 06, 201822.0022.2521.3522.0022.00916,520
Jul 05, 201822.0022.5521.5522.1022.10677,288
Jul 04, 201821.7522.5521.5021.8521.85591,106
Jul 03, 201822.0022.7022.0021.8321.83457,310
Jul 02, 201821.7522.7521.0522.7522.75915,066
Jun 29, 201821.9522.8021.3022.8022.80488,447
Jun 28, 201822.8522.8521.7522.0022.00543,089
Jun 27, 201821.7022.8521.7022.3522.35746,296
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...