Mail

SGZ.L - Scotgold Resources Limited

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

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	14.07	15.00	14.00	14.42	14.42	4,695
02 Jun 2023	14.50	15.00	14.00	14.50	14.50	83,697
01 Jun 2023	14.50	15.00	14.05	14.50	14.50	44,291
31 May 2023	15.00	16.00	14.00	14.50	14.50	106,018
30 May 2023	15.00	16.00	14.33	15.00	15.00	2,322
26 May 2023	15.00	16.00	14.00	15.00	15.00	6,961
25 May 2023	15.50	16.00	14.68	15.00	15.00	26,922
24 May 2023	15.50	16.00	15.90	15.50	15.50	1,746
23 May 2023	16.00	17.00	15.00	15.50	15.50	77,884
22 May 2023	16.50	17.00	15.00	16.00	16.00	81,978
19 May 2023	16.50	17.00	15.60	16.50	16.50	25,908
18 May 2023	17.00	17.40	16.00	16.50	16.50	43,487
17 May 2023	17.00	18.00	16.00	17.00	17.00	28,621
16 May 2023	17.00	18.00	16.00	17.00	17.00	135,521
15 May 2023	16.50	18.88	16.52	17.50	17.50	141,669
12 May 2023	16.50	17.00	16.22	16.50	16.50	7,230
11 May 2023	16.50	17.00	16.00	16.50	16.50	8,260
10 May 2023	16.50	17.00	16.00	16.50	16.50	30,155
09 May 2023	17.25	17.50	16.00	16.50	16.50	18,992
05 May 2023	17.50	17.50	17.00	17.25	17.25	124,232
04 May 2023	18.25	18.50	17.08	17.75	17.75	47,172
03 May 2023	19.00	20.00	18.00	18.25	18.25	188,845
02 May 2023	20.50	21.00	18.00	19.00	19.00	260,214
28 Apr 2023	20.00	22.00	19.00	20.50	20.50	214,030
27 Apr 2023	20.00	21.00	19.00	20.00	20.00	31,332
26 Apr 2023	20.50	21.00	19.00	20.00	20.00	53,557
25 Apr 2023	19.00	21.00	19.67	20.50	20.50	97,503
24 Apr 2023	16.50	21.40	16.00	21.40	21.40	449,334
21 Apr 2023	16.00	17.00	15.00	16.50	16.50	271,037
20 Apr 2023	15.00	17.00	14.00	16.00	16.00	38,541
19 Apr 2023	14.50	16.00	14.00	15.00	15.00	76,781
18 Apr 2023	14.50	15.00	14.16	14.50	14.50	86,149
17 Apr 2023	14.50	15.00	14.00	14.50	14.50	57,628
14 Apr 2023	16.00	16.16	14.00	14.50	14.50	77,700
13 Apr 2023	16.00	17.00	15.00	16.00	16.00	116,023
12 Apr 2023	16.00	17.00	15.00	16.00	16.00	121,850
11 Apr 2023	15.50	17.00	14.00	16.00	16.00	56,848
06 Apr 2023	15.00	17.00	14.00	15.50	15.50	89,502
05 Apr 2023	15.00	16.00	14.00	15.00	15.00	166,311
04 Apr 2023	12.50	13.00	11.50	12.50	12.50	63,259
03 Apr 2023	14.50	15.00	11.69	12.00	12.00	608,202
31 Mar 2023	16.00	17.00	14.00	15.00	15.00	316,261
30 Mar 2023	13.00	17.00	12.00	16.00	16.00	983,592
29 Mar 2023	12.00	14.50	11.00	13.50	13.50	1,098,221
28 Mar 2023	13.75	13.97	11.19	12.40	12.40	958,148
27 Mar 2023	29.00	30.00	11.00	13.90	13.90	2,630,306
24 Mar 2023	38.50	39.00	38.00	38.00	38.00	146,122
23 Mar 2023	38.50	38.65	38.05	38.50	38.50	28,864
22 Mar 2023	38.50	39.00	35.00	38.50	38.50	54,324
21 Mar 2023	38.50	39.00	38.35	38.50	38.50	20,758
20 Mar 2023	38.50	39.90	38.00	38.50	38.50	149,805
17 Mar 2023	39.50	39.00	38.05	38.50	38.50	39,066
16 Mar 2023	38.50	39.00	38.00	38.50	38.50	83,229
15 Mar 2023	38.50	39.00	38.00	38.00	38.00	20,233
14 Mar 2023	38.50	39.00	38.00	38.50	38.50	10,638
13 Mar 2023	39.00	40.00	38.00	38.50	38.50	97,274
10 Mar 2023	39.00	40.00	38.00	38.00	38.00	6,244
09 Mar 2023	40.00	40.50	39.50	39.00	39.00	56,313
08 Mar 2023	40.00	41.00	39.00	40.00	40.00	81,470
07 Mar 2023	40.00	41.00	39.00	40.00	40.00	29,392
06 Mar 2023	40.00	41.00	39.00	40.00	40.00	30,921
03 Mar 2023	40.25	41.00	39.00	40.00	40.00	85,750
02 Mar 2023	40.25	41.00	40.00	40.25	40.25	14,604
01 Mar 2023	40.25	40.50	40.00	40.25	40.25	8,008
28 Feb 2023	40.50	41.00	40.00	40.25	40.25	79,461
27 Feb 2023	41.50	42.00	41.00	41.00	41.00	72,964
24 Feb 2023	41.75	42.00	41.05	41.50	41.50	32,335
23 Feb 2023	41.75	42.00	41.50	41.75	41.75	7,643
22 Feb 2023	41.75	42.00	41.50	41.75	41.75	20,226
21 Feb 2023	41.50	42.00	41.10	41.75	41.75	159,092
20 Feb 2023	41.25	42.00	41.00	41.50	41.50	112,962
17 Feb 2023	41.50	42.00	40.70	41.25	41.25	245,034
16 Feb 2023	42.50	43.00	40.00	41.50	41.50	538,835
15 Feb 2023	43.50	44.30	41.00	42.00	42.00	150,449
14 Feb 2023	43.50	44.40	42.08	43.50	43.50	522,348
13 Feb 2023	43.00	44.90	42.00	43.50	43.50	476,792
10 Feb 2023	42.50	44.00	39.00	43.00	43.00	2,515,809
09 Feb 2023	62.50	67.60	55.10	58.00	58.00	32,139
08 Feb 2023	62.50	66.50	60.00	62.50	62.50	48,259
07 Feb 2023	62.50	65.00	60.00	60.00	60.00	25,719
06 Feb 2023	56.50	65.00	55.00	60.00	60.00	64,518
03 Feb 2023	56.50	58.00	55.00	56.50	56.50	16,717
02 Feb 2023	62.50	65.00	55.00	56.50	56.50	47,533
01 Feb 2023	68.00	70.00	62.00	62.00	62.00	96,828
31 Jan 2023	59.00	73.50	55.00	66.00	66.00	354,091
30 Jan 2023	43.00	65.00	43.00	60.00	60.00	351,771
27 Jan 2023	44.00	45.00	41.50	43.00	43.00	68,677
26 Jan 2023	44.00	45.00	43.20	44.00	44.00	4,482
25 Jan 2023	43.50	45.00	42.00	44.00	44.00	25,542
24 Jan 2023	42.50	45.20	41.00	43.50	43.50	39,577
23 Jan 2023	40.50	44.40	40.00	43.00	43.00	66,900
20 Jan 2023	46.00	47.00	39.00	40.50	40.50	151,884
19 Jan 2023	52.50	55.00	44.00	46.00	46.00	108,982
18 Jan 2023	54.50	55.99	52.00	54.50	54.50	7,736
17 Jan 2023	56.00	56.21	52.00	54.50	54.50	11,763
16 Jan 2023	56.50	56.77	55.00	56.00	56.00	9,281
13 Jan 2023	56.50	58.00	55.00	56.50	56.50	5,008
12 Jan 2023	58.50	60.00	55.00	56.50	56.50	8,117
11 Jan 2023	58.50	59.00	57.00	58.50	58.50	9,045
10 Jan 2023	60.00	62.00	58.00	58.50	58.50	10,648
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...