SolGold Plc (SOLG.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

21.75-0.45 (-2.03%)

At close: 4:35PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	22.00	22.00	21.00	21.75	21.75	3,696,199
25 Nov 2021	22.55	23.25	21.86	22.20	22.20	4,432,453
24 Nov 2021	23.85	23.91	22.50	23.00	23.00	3,045,327
23 Nov 2021	24.65	24.95	22.20	23.10	23.10	6,385,873
22 Nov 2021	24.55	26.16	24.55	25.00	25.00	2,421,757
19 Nov 2021	25.30	25.75	24.70	25.05	25.05	1,810,914
18 Nov 2021	25.85	26.06	25.05	25.50	25.50	1,470,564
17 Nov 2021	25.70	26.20	25.65	25.90	25.90	1,441,275
16 Nov 2021	26.65	26.65	25.60	25.70	25.70	1,710,190
15 Nov 2021	27.00	27.00	26.03	26.10	26.10	1,046,456
12 Nov 2021	26.65	27.07	26.20	26.45	26.45	1,590,873
11 Nov 2021	26.45	27.25	26.03	26.85	26.85	2,012,178
10 Nov 2021	26.15	26.70	25.05	26.30	26.30	2,170,653
09 Nov 2021	27.00	27.50	26.35	26.45	26.45	947,192
08 Nov 2021	25.90	27.10	24.90	26.65	26.65	2,790,817
05 Nov 2021	25.30	25.95	25.00	25.60	25.60	2,317,867
04 Nov 2021	25.10	26.40	25.10	25.30	25.30	11,954,665
03 Nov 2021	25.10	26.33	25.10	25.90	25.90	2,078,820
02 Nov 2021	26.45	26.65	25.10	25.65	25.65	1,769,089
01 Nov 2021	27.10	27.80	26.00	26.45	26.45	1,503,514
29 Oct 2021	26.00	27.80	26.00	27.80	27.80	3,141,091
28 Oct 2021	26.20	26.50	25.35	25.80	25.80	2,613,225
27 Oct 2021	27.30	27.35	25.65	25.65	25.65	1,495,369
26 Oct 2021	26.75	27.50	26.70	27.20	27.20	1,677,362
25 Oct 2021	27.10	27.50	26.61	26.90	26.90	986,201
22 Oct 2021	26.90	27.35	26.85	27.10	27.10	2,108,083
21 Oct 2021	25.40	27.45	25.40	27.00	27.00	7,344,807
20 Oct 2021	26.45	26.80	26.09	26.45	26.45	1,338,432
19 Oct 2021	27.55	27.90	26.30	26.30	26.30	1,246,328
18 Oct 2021	28.00	28.35	27.51	27.70	27.70	1,092,494
15 Oct 2021	28.00	28.50	27.61	28.10	28.10	1,786,000
14 Oct 2021	27.50	27.90	27.19	27.70	27.70	1,741,872
13 Oct 2021	26.80	27.50	26.00	27.50	27.50	1,052,983
12 Oct 2021	27.55	27.85	26.85	27.00	27.00	1,799,195
11 Oct 2021	26.90	27.70	26.50	27.65	27.65	1,756,881
08 Oct 2021	27.00	27.25	26.40	27.00	27.00	2,065,908
07 Oct 2021	26.60	27.20	26.09	26.85	26.85	1,599,065
06 Oct 2021	26.90	27.20	26.04	26.50	26.50	1,183,594
05 Oct 2021	27.50	27.50	26.50	27.15	27.15	1,249,461
04 Oct 2021	27.00	27.85	26.64	27.20	27.20	1,457,102
01 Oct 2021	27.00	29.05	27.00	27.60	27.60	1,864,985
30 Sep 2021	27.00	28.00	26.47	27.90	27.90	2,286,004
29 Sep 2021	28.60	29.00	27.00	27.00	27.00	1,016,054
28 Sep 2021	29.00	29.25	28.15	28.25	28.25	977,953
27 Sep 2021	29.00	29.45	28.50	28.80	28.80	871,970
24 Sep 2021	29.80	29.93	28.60	28.80	28.80	2,549,111
23 Sep 2021	29.00	29.95	28.55	29.85	29.85	864,789
22 Sep 2021	30.10	30.70	28.60	29.00	29.00	1,015,304
21 Sep 2021	30.50	30.95	29.00	30.60	30.60	1,412,059
20 Sep 2021	30.45	31.45	28.43	31.00	31.00	1,989,315
17 Sep 2021	30.50	31.37	29.25	30.50	30.50	1,589,950
16 Sep 2021	31.10	31.80	30.39	31.30	31.30	864,036
15 Sep 2021	31.20	32.60	31.05	31.80	31.80	1,930,669
14 Sep 2021	31.35	32.93	30.65	32.70	32.70	3,638,047
13 Sep 2021	30.40	31.00	30.13	31.00	31.00	823,729
10 Sep 2021	28.00	31.45	27.85	30.20	30.20	4,059,455
09 Sep 2021	29.00	29.00	27.83	28.20	28.20	1,905,921
08 Sep 2021	29.25	29.25	28.15	28.85	28.85	1,147,505
07 Sep 2021	30.00	30.00	29.00	29.00	29.00	791,779
06 Sep 2021	30.00	30.00	29.35	29.50	29.50	815,355
03 Sep 2021	29.80	30.50	29.50	29.50	29.50	1,948,267
02 Sep 2021	29.10	29.80	28.90	29.80	29.80	2,044,027
01 Sep 2021	29.25	29.57	28.80	29.10	29.10	1,615,600
31 Aug 2021	28.50	29.74	28.50	29.50	29.50	6,201,387
27 Aug 2021	29.00	29.45	28.50	28.75	28.75	1,858,555
26 Aug 2021	27.20	29.00	26.65	29.00	29.00	2,657,732
25 Aug 2021	26.20	27.70	25.80	27.45	27.45	1,881,181
24 Aug 2021	26.00	26.95	25.75	26.15	26.15	1,348,369
23 Aug 2021	25.00	26.60	24.65	26.10	26.10	1,339,275
20 Aug 2021	25.80	25.80	24.60	25.15	25.15	1,786,088
19 Aug 2021	25.95	26.00	25.00	25.55	25.55	834,643
18 Aug 2021	26.20	27.00	25.75	25.85	25.85	1,574,570
17 Aug 2021	26.55	27.43	26.38	26.50	26.50	1,742,711
16 Aug 2021	25.90	26.30	25.65	26.30	26.30	747,721
13 Aug 2021	26.10	26.10	25.50	25.90	25.90	996,659
12 Aug 2021	26.95	26.95	25.70	25.85	25.85	1,083,259
11 Aug 2021	25.00	26.50	24.75	26.50	26.50	1,391,740
10 Aug 2021	26.75	26.75	25.30	25.50	25.50	2,135,922
09 Aug 2021	25.50	26.53	25.05	26.25	26.25	3,630,187
06 Aug 2021	26.40	26.80	24.73	25.55	25.55	3,423,551
05 Aug 2021	26.90	27.40	26.00	26.00	26.00	799,782
04 Aug 2021	29.80	29.80	26.55	26.80	26.80	1,824,042
03 Aug 2021	28.00	30.00	27.40	30.00	30.00	1,106,915
02 Aug 2021	27.20	28.00	27.00	27.75	27.75	807,080
30 Jul 2021	27.50	27.97	26.38	27.45	27.45	1,872,338
29 Jul 2021	26.95	27.50	26.60	27.40	27.40	1,164,013
28 Jul 2021	26.35	26.95	26.15	26.90	26.90	1,040,965
27 Jul 2021	26.00	26.90	25.62	26.50	26.50	1,891,559
26 Jul 2021	26.95	26.95	26.25	26.25	26.25	1,026,218
23 Jul 2021	27.00	27.00	26.00	26.80	26.80	1,480,985
22 Jul 2021	26.00	26.79	25.81	26.50	26.50	1,244,060
21 Jul 2021	24.30	26.39	24.30	25.70	25.70	2,036,417
20 Jul 2021	26.20	26.20	24.10	24.25	24.25	3,382,945
19 Jul 2021	26.65	26.75	25.28	25.75	25.75	4,039,430
16 Jul 2021	27.10	27.75	26.88	27.30	27.30	1,475,372
15 Jul 2021	27.70	28.35	27.15	27.40	27.40	1,342,756
14 Jul 2021	29.00	29.00	27.67	28.00	28.00	1,787,909
13 Jul 2021	28.50	28.75	27.98	28.60	28.60	1,233,651
12 Jul 2021	27.70	28.66	27.05	28.45	28.45	3,968,012
09 Jul 2021	27.30	27.65	27.00	27.50	27.50	2,071,293
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,628.89-165.71(-1.30%)

NZD/USD0.6830-0.0028(-0.40%)

ALL ORDS7,599.90-137.00(-1.77%)

OIL68.17-10.22(-13.04%)

GOLD1,792.30+8.00(+0.45%)

SolGold Plc (SOLG.L)

NZX 50
12,628.89
-165.71(-1.30%)

NZD/USD
0.6830
-0.0028(-0.40%)

ALL ORDS
7,599.90
-137.00(-1.77%)

OIL
68.17
-10.22(-13.04%)

GOLD
1,792.30
+8.00(+0.45%)