Scotgold Resources Limited (SGZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Jan 2023 | 60.00 | 62.00 | 58.20 | 60.00 | 60.00 | 5,176 |
| 06 Jan 2023 | 60.50 | 62.00 | 59.38 | 60.00 | 60.00 | 26,490 |
| 05 Jan 2023 | 60.50 | 62.00 | 59.75 | 60.50 | 60.50 | 8,850 |
| 04 Jan 2023 | 58.50 | 62.00 | 58.00 | 60.00 | 60.00 | 29,412 |
| 03 Jan 2023 | 59.00 | 61.00 | 56.00 | 60.00 | 60.00 | 5,497 |
| 30 Dec 2022 | 59.00 | 59.80 | 57.20 | 59.00 | 59.00 | 2,510 |
| 29 Dec 2022 | 56.50 | 60.00 | 57.00 | 59.00 | 59.00 | 11,227 |
| 28 Dec 2022 | 53.50 | 58.00 | 55.00 | 56.50 | 56.50 | 16,390 |
| 23 Dec 2022 | 53.50 | 55.00 | 52.66 | 53.50 | 53.50 | 5,975 |
| 22 Dec 2022 | 52.50 | 55.00 | 51.15 | 51.20 | 51.20 | 21,572 |
| 21 Dec 2022 | 56.00 | 55.00 | 49.20 | 52.50 | 52.50 | 53,713 |
| 20 Dec 2022 | 60.00 | 61.10 | 58.00 | 59.00 | 59.00 | 17,997 |
| 19 Dec 2022 | 60.00 | 61.35 | 58.40 | 60.00 | 60.00 | 24,724 |
| 16 Dec 2022 | 60.00 | 62.00 | 58.40 | 60.00 | 60.00 | 1,580 |
| 15 Dec 2022 | 62.50 | 62.00 | 58.40 | 60.00 | 60.00 | 20,776 |
| 14 Dec 2022 | 64.00 | 63.60 | 62.00 | 62.50 | 62.50 | 13,639 |
| 13 Dec 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 12 Dec 2022 | 64.50 | 63.15 | 63.00 | 64.50 | 64.50 | 93 |
| 09 Dec 2022 | 64.50 | 63.00 | 63.00 | 64.50 | 64.50 | 1,639 |
| 08 Dec 2022 | 65.50 | 65.40 | 63.13 | 64.50 | 64.50 | 9,468 |
| 07 Dec 2022 | 66.00 | 66.90 | 64.50 | 65.50 | 65.50 | 70,267 |
| 06 Dec 2022 | 67.50 | 67.00 | 66.44 | 66.00 | 66.00 | 6,096 |
| 05 Dec 2022 | 67.50 | 70.00 | 65.73 | 67.50 | 67.50 | 2,986 |
| 02 Dec 2022 | 67.50 | 70.00 | 68.70 | 67.50 | 67.50 | 25 |
| 01 Dec 2022 | 67.50 | 70.00 | 66.36 | 67.50 | 67.50 | 30,284 |
| 30 Nov 2022 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 4,087 |
| 29 Nov 2022 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 9,722 |
| 28 Nov 2022 | 67.50 | 70.00 | 65.65 | 67.50 | 67.50 | 6,332 |
| 25 Nov 2022 | 67.50 | 70.00 | 65.61 | 67.50 | 67.50 | 2,020 |
| 24 Nov 2022 | 67.50 | 68.00 | 65.00 | 67.50 | 67.50 | 6,573 |
| 23 Nov 2022 | 67.50 | 70.00 | 65.00 | 68.00 | 68.00 | 10,116 |
| 22 Nov 2022 | 68.50 | 70.00 | 66.05 | 67.50 | 67.50 | 1,280 |
| 21 Nov 2022 | 67.50 | 70.00 | 67.00 | 68.50 | 68.50 | 14,780 |
| 18 Nov 2022 | 67.50 | 70.00 | 66.05 | 67.50 | 67.50 | 98 |
| 17 Nov 2022 | 67.50 | 70.00 | 66.11 | 67.50 | 67.50 | 26,111 |
| 16 Nov 2022 | 67.50 | 68.35 | 66.75 | 67.50 | 67.50 | 6,547 |
| 15 Nov 2022 | 67.50 | 70.00 | 65.50 | 67.50 | 67.50 | 23,221 |
| 14 Nov 2022 | 67.50 | 70.00 | 66.70 | 67.50 | 67.50 | 1,762 |
| 11 Nov 2022 | 67.50 | 70.00 | 66.70 | 67.50 | 67.50 | 2,963 |
| 10 Nov 2022 | 67.50 | 68.66 | 65.00 | 67.50 | 67.50 | 5,149 |
| 09 Nov 2022 | 67.50 | 70.00 | 66.45 | 67.50 | 67.50 | 34,075 |
| 08 Nov 2022 | 67.50 | 69.00 | 66.45 | 67.50 | 67.50 | 12,416 |
| 07 Nov 2022 | 67.50 | 70.00 | 66.30 | 67.50 | 67.50 | 1,597 |
| 04 Nov 2022 | 67.50 | 70.00 | 66.30 | 67.50 | 67.50 | 32,503 |
| 03 Nov 2022 | 67.50 | 69.40 | 67.50 | 67.50 | 67.50 | 7,198 |
| 02 Nov 2022 | 67.50 | 68.90 | 65.00 | 67.50 | 67.50 | 1,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
