New Zealand markets closed

SolGold Plc (SOLG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18.78-0.06 (-0.32%)
At close: 06:00PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202219.1419.1618.6418.7818.783,873,837
01 Dec 202218.4218.8418.0418.8418.847,430,320
30 Nov 202217.5018.5817.2418.0018.005,604,737
29 Nov 202217.1017.6217.0617.5217.525,698,838
28 Nov 202216.7017.3016.4217.0017.0015,474,718
25 Nov 202217.0017.0016.3216.6016.604,997,642
24 Nov 202217.0617.3316.4216.5016.507,024,901
23 Nov 202217.5017.5016.4016.5016.506,062,074
22 Nov 202217.8018.0517.0017.1217.126,816,788
21 Nov 202218.2018.5617.8817.8817.883,330,985
18 Nov 202217.9818.7417.9618.2018.206,353,506
17 Nov 202218.4219.0618.1818.5018.505,384,593
16 Nov 202218.4219.4018.2018.2818.284,146,758
15 Nov 202218.7419.1818.2018.4018.405,390,451
14 Nov 202218.6620.1018.4019.2419.247,157,217
11 Nov 202218.0018.7417.6418.7018.705,470,259
10 Nov 202216.9617.7616.2617.7217.724,798,228
09 Nov 202217.9417.9416.9016.9616.965,604,958
08 Nov 202218.6018.7017.5017.7017.704,746,587
07 Nov 202217.3019.2017.3018.2018.207,000,943
04 Nov 202215.9617.2015.8016.8216.825,074,103
03 Nov 202216.6816.8015.7615.9015.902,964,110
02 Nov 202216.9817.6616.5216.9616.966,939,789
01 Nov 202216.4016.7015.7216.6016.602,214,306
31 Oct 202216.0016.3015.5316.0016.004,175,194
28 Oct 202216.4016.4615.4415.5415.541,962,103
27 Oct 202216.9616.9616.0216.1216.122,148,313
26 Oct 202216.1016.1915.6415.9815.982,067,666
25 Oct 202215.7016.4415.7015.8015.801,957,340
24 Oct 202216.5016.6415.5815.7015.702,625,330
21 Oct 202215.8016.4715.6616.2616.263,372,787
20 Oct 202215.9015.9015.4415.6815.681,850,677
19 Oct 202216.7616.7615.6015.7415.743,562,253
18 Oct 202216.2616.9616.1416.1416.142,419,149
17 Oct 202216.1416.5216.0416.2816.283,114,907
14 Oct 202216.7416.7416.0416.0416.043,481,077
13 Oct 202216.1017.1616.0016.3816.384,696,674
12 Oct 202216.5816.6015.7615.7615.763,405,415
11 Oct 202216.4016.6015.9016.4816.482,709,779
10 Oct 202217.6817.6816.1216.1216.123,639,540
07 Oct 202220.2521.3717.0017.1017.1012,001,187
06 Oct 202215.5017.5815.5017.4617.462,936,415
05 Oct 202216.0016.3415.6015.8415.841,827,752
04 Oct 202216.1016.8615.8015.9215.923,372,954
03 Oct 202216.0016.1014.9815.8015.804,996,142
30 Sept 202214.2416.6814.2415.1615.169,280,417
29 Sept 202216.3416.3412.9513.7613.7612,869,560
28 Sept 202216.4216.8815.2715.8215.822,141,581
27 Sept 202216.4016.7416.2616.3616.361,383,274
26 Sept 202216.5016.7216.0016.5416.541,656,843
23 Sept 202217.4017.6216.0016.4216.422,802,283
22 Sept 202217.7217.9017.4417.4417.44873,507
21 Sept 202217.4218.1217.4217.9217.92969,299
20 Sept 202219.0019.4817.4217.5617.563,381,493
16 Sept 202218.7419.0617.7418.5018.504,555,014
15 Sept 202217.7818.5417.7818.2418.242,930,924
14 Sept 202219.2619.2617.5618.2618.261,521,411
13 Sept 202219.5219.5218.4018.6818.682,224,630
12 Sept 202218.8319.2018.8219.1019.102,144,976
09 Sept 202218.9219.5818.7618.9818.98774,008
08 Sept 202219.3819.4618.8419.0819.08516,563
07 Sept 202219.3619.6618.7619.1219.122,328,218
06 Sept 202218.7019.2618.2818.8218.821,807,689
05 Sept 202219.0819.4218.5218.7018.701,462,251
02 Sept 202218.4219.6817.7819.0019.003,101,521
01 Sept 202219.5219.9017.6218.2218.226,531,146
31 Aug 202221.4021.4019.8919.9019.906,456,817
30 Aug 202222.0022.0020.9021.0021.001,890,065
26 Aug 202221.5022.9521.5021.6021.601,883,964
25 Aug 202221.8522.5521.1022.0022.002,257,808
24 Aug 202221.0021.8021.0021.4021.402,096,006
23 Aug 202220.0021.5519.9221.3521.352,509,978
22 Aug 202221.5021.5019.9220.2020.203,398,894
19 Aug 202222.1522.1520.9521.0021.002,160,696
18 Aug 202222.1522.9521.4521.6021.602,908,757
17 Aug 202222.8523.0922.5022.6022.601,753,434
16 Aug 202223.0523.9522.7523.3523.353,119,143
15 Aug 202223.6523.9822.5022.6522.651,865,024
12 Aug 202223.7523.7522.9023.1523.151,865,927
11 Aug 202222.7523.7021.8023.0023.002,518,971
10 Aug 202222.3023.4022.0523.2523.253,269,701
09 Aug 202221.9022.7521.9022.2022.204,583,486
08 Aug 202222.5022.8021.8022.0022.003,817,919
05 Aug 202223.4524.0022.2522.3522.356,532,952
04 Aug 202223.6024.0322.9523.5023.503,310,460
03 Aug 202223.8024.6022.6523.6023.604,797,734
02 Aug 202224.8025.0323.5524.2524.252,517,848
01 Aug 202225.3025.9524.8025.0025.001,653,140
29 Jul 202225.2525.7524.9025.4025.402,140,137
28 Jul 202226.7027.6524.6624.8524.856,071,160
27 Jul 202226.2527.4526.2527.4527.451,308,395
26 Jul 202226.2026.6525.8526.1026.101,609,841
25 Jul 202226.5526.6525.7025.7525.751,589,883
22 Jul 202226.9527.3326.1526.7026.701,486,477
21 Jul 202226.8027.6026.6026.8526.851,561,334
20 Jul 202226.0027.2526.0026.8526.851,634,700
19 Jul 202225.1526.1025.0526.0026.001,141,721
18 Jul 202225.2526.0025.0025.6525.65911,802
15 Jul 202225.5525.6124.4524.6524.651,971,011
14 Jul 202225.7026.1024.9025.5025.502,044,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...