SolGold Plc (SOLG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

16.42

-1.02

(-5.85%)

At close: 05:13PM BST

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	17.40	17.62	16.00	16.42	16.42	2,802,283
22 Sept 2022	17.72	17.90	17.44	17.44	17.44	873,507
21 Sept 2022	17.42	18.12	17.42	17.92	17.92	969,299
20 Sept 2022	19.00	19.48	17.42	17.56	17.56	3,381,493
16 Sept 2022	18.74	19.06	17.74	18.50	18.50	4,555,014
15 Sept 2022	17.78	18.54	17.78	18.24	18.24	2,930,924
14 Sept 2022	19.26	19.26	17.56	18.26	18.26	1,521,411
13 Sept 2022	19.52	19.52	18.40	18.68	18.68	2,224,630
12 Sept 2022	18.83	19.20	18.82	19.10	19.10	2,144,976
09 Sept 2022	18.92	19.58	18.76	18.98	18.98	774,008
08 Sept 2022	19.38	19.46	18.84	19.08	19.08	516,563
07 Sept 2022	19.36	19.66	18.76	19.12	19.12	2,328,218
06 Sept 2022	18.70	19.26	18.28	18.82	18.82	1,807,689
05 Sept 2022	19.08	19.42	18.52	18.70	18.70	1,462,251
02 Sept 2022	18.42	19.68	17.78	19.00	19.00	3,101,521
01 Sept 2022	19.52	19.90	17.62	18.22	18.22	6,531,146
31 Aug 2022	21.40	21.40	19.89	19.90	19.90	6,456,817
30 Aug 2022	22.00	22.00	20.90	21.00	21.00	1,890,065
26 Aug 2022	21.50	22.95	21.50	21.60	21.60	1,883,964
25 Aug 2022	21.85	22.55	21.10	22.00	22.00	2,257,808
24 Aug 2022	21.00	21.80	21.00	21.40	21.40	2,096,006
23 Aug 2022	20.00	21.55	19.92	21.35	21.35	2,509,978
22 Aug 2022	21.50	21.50	19.92	20.20	20.20	3,398,894
19 Aug 2022	22.15	22.15	20.95	21.00	21.00	2,160,696
18 Aug 2022	22.15	22.95	21.45	21.60	21.60	2,908,757
17 Aug 2022	22.85	23.09	22.50	22.60	22.60	1,753,434
16 Aug 2022	23.05	23.95	22.75	23.35	23.35	3,119,143
15 Aug 2022	23.65	23.98	22.50	22.65	22.65	1,865,024
12 Aug 2022	23.75	23.75	22.90	23.15	23.15	1,865,927
11 Aug 2022	22.75	23.70	21.80	23.00	23.00	2,518,971
10 Aug 2022	22.30	23.40	22.05	23.25	23.25	3,269,701
09 Aug 2022	21.90	22.75	21.90	22.20	22.20	4,583,486
08 Aug 2022	22.50	22.80	21.80	22.00	22.00	3,817,919
05 Aug 2022	23.45	24.00	22.25	22.35	22.35	6,532,952
04 Aug 2022	23.60	24.03	22.95	23.50	23.50	3,310,460
03 Aug 2022	23.80	24.60	22.65	23.60	23.60	4,797,734
02 Aug 2022	24.80	25.03	23.55	24.25	24.25	2,517,848
01 Aug 2022	25.30	25.95	24.80	25.00	25.00	1,653,140
29 Jul 2022	25.25	25.75	24.90	25.40	25.40	2,140,137
28 Jul 2022	26.70	27.65	24.66	24.85	24.85	6,071,160
27 Jul 2022	26.25	27.45	26.25	27.45	27.45	1,308,395
26 Jul 2022	26.20	26.65	25.85	26.10	26.10	1,609,841
25 Jul 2022	26.55	26.65	25.70	25.75	25.75	1,589,883
22 Jul 2022	26.95	27.33	26.15	26.70	26.70	1,486,477
21 Jul 2022	26.80	27.60	26.60	26.85	26.85	1,561,334
20 Jul 2022	26.00	27.25	26.00	26.85	26.85	1,634,700
19 Jul 2022	25.15	26.10	25.05	26.00	26.00	1,141,721
18 Jul 2022	25.25	26.00	25.00	25.65	25.65	911,802
15 Jul 2022	25.55	25.61	24.45	24.65	24.65	1,971,011
14 Jul 2022	25.70	26.10	24.90	25.50	25.50	2,044,062
13 Jul 2022	26.35	26.44	25.10	25.35	25.35	2,949,818
12 Jul 2022	28.05	28.05	26.35	26.35	26.35	1,539,702
11 Jul 2022	27.75	28.36	27.30	28.15	28.15	820,259
08 Jul 2022	27.60	29.25	27.00	28.75	28.75	3,252,672
07 Jul 2022	25.85	27.50	25.14	27.50	27.50	2,589,442
06 Jul 2022	25.50	26.15	25.20	25.50	25.50	1,829,382
05 Jul 2022	27.90	27.90	25.55	25.55	25.55	3,672,835
04 Jul 2022	28.00	28.40	27.00	27.10	27.10	1,845,963
01 Jul 2022	28.80	28.95	27.55	28.40	28.40	2,036,482
30 Jun 2022	29.50	29.90	28.14	29.20	29.20	4,294,630
29 Jun 2022	30.00	30.35	29.75	29.75	29.75	1,352,593
28 Jun 2022	30.15	31.30	29.95	29.95	29.95	1,434,587
27 Jun 2022	30.50	31.65	30.30	30.80	30.80	2,102,932
24 Jun 2022	29.40	30.40	28.56	30.20	30.20	2,925,594
23 Jun 2022	33.70	33.70	28.70	28.70	28.70	10,303,917
22 Jun 2022	35.05	35.05	33.00	33.85	33.85	2,747,442
21 Jun 2022	34.50	35.20	34.41	35.05	35.05	3,317,977
20 Jun 2022	34.30	35.30	34.00	35.00	35.00	6,783,099
17 Jun 2022	34.00	35.00	32.02	35.00	35.00	18,589,425
16 Jun 2022	34.95	35.07	32.87	33.10	33.10	3,330,793
15 Jun 2022	36.05	36.05	33.95	34.80	34.80	1,926,290
14 Jun 2022	34.00	35.95	33.09	35.55	35.55	3,097,485
13 Jun 2022	33.70	35.20	32.80	34.45	34.45	4,075,668
10 Jun 2022	34.00	34.15	33.45	33.70	33.70	2,984,724
09 Jun 2022	34.00	34.50	33.55	33.80	33.80	3,626,463
08 Jun 2022	33.40	33.95	32.80	33.80	33.80	1,556,689
07 Jun 2022	33.00	33.35	32.40	33.35	33.35	1,425,626
06 Jun 2022	32.45	33.80	32.06	33.55	33.55	1,909,007
01 Jun 2022	32.25	32.45	31.40	32.45	32.45	2,086,478
31 May 2022	33.00	33.00	31.65	31.80	31.80	10,288,548
30 May 2022	32.00	33.41	31.93	32.70	32.70	2,462,222
27 May 2022	31.00	32.35	30.40	32.35	32.35	5,940,741
26 May 2022	30.50	31.70	30.35	30.90	30.90	1,840,714
25 May 2022	31.00	32.00	30.15	30.50	30.50	2,315,064
24 May 2022	31.00	31.30	30.25	30.50	30.50	1,494,309
23 May 2022	30.30	31.80	30.30	31.40	31.40	4,013,230
20 May 2022	28.65	31.35	28.65	30.10	30.10	3,685,578
19 May 2022	28.50	29.60	27.75	29.40	29.40	2,134,874
18 May 2022	28.00	28.70	27.35	28.55	28.55	918,853
17 May 2022	27.90	28.45	27.35	27.40	27.40	740,242
16 May 2022	26.50	28.30	26.45	28.00	28.00	2,991,721
13 May 2022	25.30	27.15	24.82	27.00	27.00	3,757,492
12 May 2022	26.30	26.50	25.13	25.75	25.75	2,349,585
11 May 2022	25.30	27.10	25.20	27.05	27.05	2,046,631
10 May 2022	26.80	26.90	25.10	25.10	25.10	2,213,127
09 May 2022	27.50	28.00	26.35	26.60	26.60	3,813,140
06 May 2022	27.50	28.15	27.35	27.80	27.80	795,284
05 May 2022	28.00	29.00	27.73	28.15	28.15	2,611,251
04 May 2022	28.50	28.75	27.30	27.85	27.85	1,058,301
03 May 2022	29.40	29.40	28.20	28.60	28.60	2,048,374
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

SolGold Plc (SOLG.L)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)