SOLG.L - SolGold plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jun 26, 201821.0021.7020.9021.7021.70944,435
Jun 25, 201821.3522.2021.0521.2521.251,492,018
Jun 22, 201821.5522.3021.5521.7521.75489,951
Jun 21, 201822.0022.5021.5022.0822.08505,141
Jun 20, 201822.3023.3022.2022.2022.20847,647
Jun 19, 201822.5523.2522.2522.3022.30615,463
Jun 18, 201822.6023.4522.0022.9522.95753,112
Jun 15, 201822.5523.0021.5021.6021.601,235,986
Jun 14, 201823.6024.0022.1522.5022.501,346,288
Jun 13, 201823.6523.9523.1023.3523.35416,643
Jun 12, 201823.2524.4523.1523.7023.70817,848
Jun 11, 201823.1524.4523.1523.3023.30390,420
Jun 08, 201823.6524.4523.6023.6023.60826,198
Jun 07, 201823.3024.7023.3024.0024.001,561,447
Jun 06, 201824.7024.7023.5023.5023.50812,848
Jun 05, 201824.2024.7523.9524.0024.00875,560
Jun 04, 201825.0025.9524.6024.5024.50496,110
Jun 01, 201825.7525.7524.9024.9024.90460,200
May 31, 201824.5525.4024.5025.4025.40841,080
May 30, 201824.6024.9523.6023.7023.701,257,493
May 29, 201824.0025.3024.0024.3024.301,364,570
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...