SolGold Plc (SOLG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.30 | 9.30 | 9.01 | 9.26 | 9.26 | 1,953,539 |
| 01 May 2024 | 9.10 | 9.55 | 9.10 | 9.20 | 9.20 | 3,195,702 |
| 30 Apr 2024 | 9.80 | 9.89 | 9.20 | 9.20 | 9.20 | 13,063,061 |
| 29 Apr 2024 | 9.75 | 9.80 | 9.37 | 9.79 | 9.79 | 6,907,723 |
| 26 Apr 2024 | 9.12 | 9.65 | 9.12 | 9.33 | 9.33 | 7,732,780 |
| 25 Apr 2024 | 9.00 | 9.11 | 8.69 | 9.11 | 9.11 | 3,064,366 |
| 24 Apr 2024 | 8.92 | 9.00 | 8.68 | 8.72 | 8.72 | 1,764,162 |
| 23 Apr 2024 | 9.13 | 9.14 | 8.41 | 8.90 | 8.90 | 6,238,862 |
| 22 Apr 2024 | 9.62 | 9.78 | 9.13 | 9.14 | 9.14 | 5,497,366 |
| 19 Apr 2024 | 9.65 | 9.75 | 9.52 | 9.60 | 9.60 | 4,653,924 |
| 18 Apr 2024 | 9.70 | 9.91 | 9.55 | 9.70 | 9.70 | 6,638,014 |
| 17 Apr 2024 | 9.60 | 10.00 | 9.53 | 9.75 | 9.75 | 6,402,186 |
| 16 Apr 2024 | 9.61 | 9.88 | 9.43 | 9.83 | 9.83 | 5,389,299 |
| 15 Apr 2024 | 10.00 | 10.10 | 9.39 | 9.79 | 9.79 | 8,179,242 |
| 12 Apr 2024 | 9.41 | 10.13 | 9.41 | 9.96 | 9.96 | 8,134,801 |
| 11 Apr 2024 | 9.65 | 9.89 | 9.30 | 9.35 | 9.35 | 6,632,012 |
| 10 Apr 2024 | 9.72 | 9.84 | 9.10 | 9.60 | 9.60 | 7,704,709 |
| 09 Apr 2024 | 9.30 | 9.79 | 9.30 | 9.71 | 9.71 | 6,241,891 |
| 08 Apr 2024 | 9.22 | 9.71 | 9.15 | 9.42 | 9.42 | 11,341,055 |
| 05 Apr 2024 | 9.61 | 9.96 | 9.24 | 9.44 | 9.44 | 6,235,260 |
| 04 Apr 2024 | 10.14 | 9.86 | 9.65 | 9.81 | 9.81 | 6,347,035 |
| 03 Apr 2024 | 9.32 | 10.24 | 9.31 | 10.00 | 10.00 | 11,884,577 |
| 02 Apr 2024 | 10.26 | 10.85 | 9.05 | 9.22 | 9.22 | 20,471,596 |
| 28 Mar 2024 | 9.41 | 10.60 | 9.27 | 10.60 | 10.60 | 26,312,347 |
| 27 Mar 2024 | 8.50 | 9.50 | 8.37 | 9.29 | 9.29 | 16,893,398 |
| 26 Mar 2024 | 8.59 | 8.67 | 8.31 | 8.53 | 8.53 | 5,289,908 |
| 25 Mar 2024 | 8.84 | 8.84 | 8.25 | 8.52 | 8.52 | 5,616,869 |
| 22 Mar 2024 | 8.50 | 8.64 | 8.34 | 8.54 | 8.54 | 6,669,053 |
| 21 Mar 2024 | 8.78 | 8.85 | 8.41 | 8.46 | 8.46 | 9,028,318 |
| 20 Mar 2024 | 8.48 | 8.77 | 8.12 | 8.38 | 8.38 | 4,452,275 |
| 19 Mar 2024 | 8.60 | 8.84 | 8.25 | 8.47 | 8.47 | 13,541,036 |
| 18 Mar 2024 | 8.85 | 8.85 | 8.31 | 8.31 | 8.31 | 8,260,036 |
| 15 Mar 2024 | 8.55 | 8.85 | 8.20 | 8.50 | 8.50 | 9,543,123 |
| 14 Mar 2024 | 8.72 | 8.72 | 8.13 | 8.27 | 8.27 | 9,752,438 |
| 13 Mar 2024 | 8.17 | 8.70 | 8.01 | 8.09 | 8.09 | 9,236,443 |
| 12 Mar 2024 | 8.14 | 8.94 | 7.82 | 8.16 | 8.16 | 19,469,866 |
| 11 Mar 2024 | 7.70 | 8.19 | 7.13 | 8.19 | 8.19 | 8,855,598 |
| 08 Mar 2024 | 8.28 | 8.47 | 7.55 | 7.70 | 7.70 | 19,627,093 |
| 07 Mar 2024 | 7.96 | 8.40 | 7.17 | 7.73 | 7.73 | 17,593,319 |
| 06 Mar 2024 | 7.00 | 8.30 | 6.67 | 7.72 | 7.72 | 31,612,103 |
| 05 Mar 2024 | 6.02 | 6.87 | 5.94 | 6.59 | 6.59 | 6,563,028 |
| 04 Mar 2024 | 6.25 | 6.55 | 5.67 | 6.02 | 6.02 | 12,186,289 |
| 01 Mar 2024 | 6.83 | 6.84 | 6.02 | 6.02 | 6.02 | 4,433,413 |
| 29 Feb 2024 | 6.50 | 6.50 | 5.97 | 6.14 | 6.14 | 75,715,324 |
| 28 Feb 2024 | 7.00 | 7.00 | 6.26 | 6.35 | 6.35 | 4,884,595 |
| 27 Feb 2024 | 7.25 | 7.25 | 6.60 | 6.75 | 6.75 | 2,334,111 |
| 26 Feb 2024 | 7.41 | 7.41 | 6.66 | 6.71 | 6.71 | 5,703,641 |
| 23 Feb 2024 | 7.00 | 7.28 | 6.67 | 7.00 | 7.00 | 6,948,162 |
| 22 Feb 2024 | 7.28 | 7.40 | 6.72 | 6.93 | 6.93 | 6,580,423 |
| 21 Feb 2024 | 7.97 | 7.97 | 7.06 | 7.27 | 7.27 | 6,327,126 |
| 20 Feb 2024 | 7.90 | 7.90 | 7.25 | 7.46 | 7.46 | 5,351,320 |
| 19 Feb 2024 | 6.88 | 7.79 | 6.47 | 7.61 | 7.61 | 15,842,540 |
| 16 Feb 2024 | 6.16 | 7.21 | 6.16 | 6.72 | 6.72 | 17,560,619 |
| 15 Feb 2024 | 6.78 | 6.91 | 5.75 | 6.03 | 6.03 | 17,355,708 |
| 14 Feb 2024 | 6.95 | 7.08 | 6.70 | 7.08 | 7.08 | 2,860,284 |
| 13 Feb 2024 | 6.87 | 6.99 | 6.62 | 6.94 | 6.94 | 6,735,072 |
| 12 Feb 2024 | 7.33 | 7.84 | 6.90 | 6.90 | 6.90 | 9,607,190 |
| 09 Feb 2024 | 7.46 | 7.46 | 6.70 | 6.88 | 6.88 | 8,521,249 |
| 08 Feb 2024 | 7.23 | 7.38 | 6.90 | 6.91 | 6.91 | 4,589,679 |
| 07 Feb 2024 | 7.92 | 7.92 | 7.14 | 7.20 | 7.20 | 2,435,906 |
| 06 Feb 2024 | 7.25 | 7.55 | 7.03 | 7.53 | 7.53 | 2,771,782 |
| 05 Feb 2024 | 7.79 | 7.79 | 7.26 | 7.29 | 7.29 | 2,266,468 |
| 02 Feb 2024 | 7.99 | 7.99 | 7.47 | 7.54 | 7.54 | 2,026,782 |
| 01 Feb 2024 | 7.99 | 8.01 | 7.70 | 7.73 | 7.73 | 3,411,092 |
| 31 Jan 2024 | 7.28 | 7.86 | 7.28 | 7.80 | 7.80 | 3,145,788 |
| 30 Jan 2024 | 7.44 | 7.80 | 7.13 | 7.47 | 7.47 | 5,944,751 |
| 29 Jan 2024 | 7.60 | 7.82 | 7.28 | 7.43 | 7.43 | 3,234,348 |
| 26 Jan 2024 | 7.79 | 7.97 | 7.51 | 7.60 | 7.60 | 5,148,207 |
| 25 Jan 2024 | 7.63 | 7.86 | 7.50 | 7.60 | 7.60 | 2,636,481 |
| 24 Jan 2024 | 7.99 | 7.99 | 7.53 | 7.79 | 7.79 | 4,002,711 |
| 23 Jan 2024 | 7.35 | 7.75 | 7.22 | 7.60 | 7.60 | 2,620,138 |
| 22 Jan 2024 | 7.99 | 7.99 | 7.29 | 7.35 | 7.35 | 3,367,949 |
| 19 Jan 2024 | 7.99 | 8.00 | 7.62 | 7.71 | 7.71 | 3,330,589 |
| 18 Jan 2024 | 8.50 | 8.50 | 7.79 | 7.95 | 7.95 | 2,890,131 |
| 17 Jan 2024 | 8.55 | 8.55 | 7.90 | 7.90 | 7.90 | 3,326,397 |
| 16 Jan 2024 | 8.56 | 8.67 | 8.26 | 8.40 | 8.40 | 3,675,248 |
| 15 Jan 2024 | 8.09 | 8.20 | 7.76 | 8.15 | 8.15 | 4,848,445 |
| 12 Jan 2024 | 7.60 | 8.79 | 7.56 | 8.12 | 8.12 | 8,338,063 |
| 11 Jan 2024 | 7.95 | 8.06 | 7.45 | 7.72 | 7.72 | 5,492,756 |
| 10 Jan 2024 | 8.56 | 8.59 | 7.87 | 7.95 | 7.95 | 8,468,690 |
| 09 Jan 2024 | 9.55 | 8.85 | 8.60 | 8.60 | 8.60 | 2,490,263 |
| 08 Jan 2024 | 8.96 | 9.11 | 8.59 | 9.08 | 9.08 | 3,388,146 |
| 05 Jan 2024 | 9.11 | 9.35 | 8.56 | 8.85 | 8.85 | 4,730,003 |
| 04 Jan 2024 | 9.23 | 9.37 | 8.92 | 9.11 | 9.11 | 2,706,022 |
| 03 Jan 2024 | 10.50 | 10.50 | 9.10 | 9.10 | 9.10 | 3,564,891 |
| 02 Jan 2024 | 10.10 | 10.48 | 9.62 | 9.94 | 9.94 | 5,254,714 |
| 29 Dec 2023 | 10.60 | 10.60 | 9.50 | 9.50 | 9.50 | 3,844,449 |
| 28 Dec 2023 | 11.06 | 11.70 | 8.11 | 10.10 | 10.10 | 7,125,865 |
| 27 Dec 2023 | 8.46 | 11.10 | 8.11 | 10.84 | 10.84 | 10,111,434 |
| 22 Dec 2023 | 8.46 | 8.46 | 7.92 | 7.92 | 7.92 | 2,495,396 |
| 21 Dec 2023 | 8.73 | 9.12 | 7.91 | 8.05 | 8.05 | 6,926,334 |
| 20 Dec 2023 | 7.60 | 8.65 | 7.11 | 8.44 | 8.44 | 8,697,992 |
| 19 Dec 2023 | 7.47 | 7.50 | 7.06 | 7.20 | 7.20 | 5,212,521 |
| 18 Dec 2023 | 7.41 | 7.58 | 7.07 | 7.37 | 7.37 | 3,217,586 |
| 15 Dec 2023 | 7.67 | 7.90 | 7.40 | 7.40 | 7.40 | 5,359,495 |
| 14 Dec 2023 | 7.32 | 7.86 | 7.07 | 7.67 | 7.67 | 13,557,162 |
| 13 Dec 2023 | 7.25 | 7.57 | 6.96 | 7.14 | 7.14 | 5,512,058 |
| 12 Dec 2023 | 7.50 | 7.77 | 7.13 | 7.13 | 7.13 | 5,031,488 |
| 11 Dec 2023 | 8.25 | 8.25 | 7.72 | 7.78 | 7.78 | 1,898,365 |
| 08 Dec 2023 | 7.94 | 8.28 | 7.74 | 7.91 | 7.91 | 2,113,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.