New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202226.3526.4425.1025.3525.352,949,818
12 Jul 202228.0528.0526.3526.3526.351,539,702
11 Jul 202227.7528.3627.3028.1528.15820,259
08 Jul 202227.6029.2527.0028.7528.753,252,672
07 Jul 202225.8527.5025.1427.5027.502,589,442
06 Jul 202225.5026.1525.2025.5025.501,829,382
05 Jul 202227.9027.9025.5525.5525.553,672,835
04 Jul 202228.0028.4027.0027.1027.101,845,963
01 Jul 202228.8028.9527.5528.4028.402,036,482
30 Jun 202229.5029.9028.1429.2029.204,294,630
29 Jun 202230.0030.3529.7529.7529.751,352,593
28 Jun 202230.1531.3029.9529.9529.951,434,587
27 Jun 202230.5031.6530.3030.8030.802,102,932
24 Jun 202229.4030.4028.5630.2030.202,925,594
23 Jun 202233.7033.7028.7028.7028.7010,303,917
22 Jun 202235.0535.0533.0033.8533.852,747,442
21 Jun 202234.5035.2034.4135.0535.053,317,977
20 Jun 202234.3035.3034.0035.0035.006,783,099
17 Jun 202234.0035.0032.0235.0035.0018,589,425
16 Jun 202234.9535.0732.8733.1033.103,330,793
15 Jun 202236.0536.0533.9534.8034.801,926,290
14 Jun 202234.0035.9533.0935.5535.553,097,485
13 Jun 202233.7035.2032.8034.4534.454,075,668
10 Jun 202234.0034.1533.4533.7033.702,984,724
09 Jun 202234.0034.5033.5533.8033.803,626,463
08 Jun 202233.4033.9532.8033.8033.801,556,689
07 Jun 202233.0033.3532.4033.3533.351,425,626
06 Jun 202232.4533.8032.0633.5533.551,909,007
01 Jun 202232.2532.4531.4032.4532.452,086,478
31 May 202233.0033.0031.6531.8031.8010,288,548
30 May 202232.0033.4131.9332.7032.702,462,222
27 May 202231.0032.3530.4032.3532.355,940,741
26 May 202230.5031.7030.3530.9030.901,840,714
25 May 202231.0032.0030.1530.5030.502,315,064
24 May 202231.0031.3030.2530.5030.501,494,309
23 May 202230.3031.8030.3031.4031.404,013,230
20 May 202228.6531.3528.6530.1030.103,685,578
19 May 202228.5029.6027.7529.4029.402,134,874
18 May 202228.0028.7027.3528.5528.55918,853
17 May 202227.9028.4527.3527.4027.40740,242
16 May 202226.5028.3026.4528.0028.002,991,721
13 May 202225.3027.1524.8227.0027.003,757,492
12 May 202226.3026.5025.1325.7525.752,349,585
11 May 202225.3027.1025.2027.0527.052,046,631
10 May 202226.8026.9025.1025.1025.102,213,127
09 May 202227.5028.0026.3526.6026.603,813,140
06 May 202227.5028.1527.3527.8027.80795,284
05 May 202228.0029.0027.7328.1528.152,611,251
04 May 202228.5028.7527.3027.8527.851,058,301
03 May 202229.4029.4028.2028.6028.602,048,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...