Shares Magazine
7.11p-0.05 (-0.70%)02 May 2025, 16:35
Solgold PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 7.23p | 7.26p | 7.05p | 7.11p | 3,238,506 |
| May 1, 2025 | 7.25p | 7.62p | 6.91p | 7.16p | 7,899,051 |
| Apr 30, 2025 | 7.20p | 7.42p | 6.76p | 6.76p | 7,605,128 |
| Apr 29, 2025 | 7.60p | 7.60p | 7.14p | 7.14p | 4,301,452 |
| Apr 28, 2025 | 7.05p | 7.40p | 6.90p | 7.32p | 3,943,118 |
| Apr 25, 2025 | 7.52p | 7.52p | 6.75p | 6.98p | 4,461,346 |
| Apr 24, 2025 | 7.04p | 7.08p | 6.83p | 6.95p | 1,755,593 |
| Apr 23, 2025 | 7.16p | 7.59p | 6.90p | 6.90p | 5,366,758 |
| Apr 22, 2025 | 7.15p | 7.59p | 7.08p | 7.16p | 28,037,687 |
| Apr 17, 2025 | 7.28p | 7.66p | 6.96p | 7.17p | 2,994,592 |
| Apr 16, 2025 | 7.07p | 7.50p | 6.93p | 7.19p | 5,178,637 |
| Apr 15, 2025 | 7.60p | 7.78p | 7.01p | 7.01p | 8,049,179 |
| Apr 14, 2025 | 6.77p | 7.69p | 6.76p | 7.60p | 16,312,134 |
| Apr 11, 2025 | 6.00p | 6.48p | 5.81p | 6.40p | 11,351,749 |
| Apr 10, 2025 | 6.29p | 6.40p | 5.91p | 5.98p | 4,905,229 |
| Apr 9, 2025 | 6.15p | 6.37p | 5.74p | 5.74p | 4,985,159 |
| Apr 8, 2025 | 5.80p | 6.25p | 5.80p | 6.12p | 6,508,690 |
| Apr 7, 2025 | 6.01p | 6.52p | 5.54p | 5.62p | 11,711,555 |
| Apr 4, 2025 | 7.00p | 7.00p | 6.00p | 6.08p | 8,225,723 |
| Apr 3, 2025 | 6.70p | 6.85p | 6.50p | 6.59p | 3,402,747 |
| Apr 2, 2025 | 7.00p | 7.00p | 6.67p | 6.81p | 2,807,080 |
| Apr 1, 2025 | 6.68p | 6.92p | 6.66p | 6.66p | 2,506,266 |
| Mar 31, 2025 | 7.04p | 7.04p | 6.51p | 6.58p | 5,778,437 |
| Mar 28, 2025 | 7.16p | 7.28p | 6.71p | 6.91p | 5,916,056 |
| Mar 27, 2025 | 7.89p | 7.89p | 7.20p | 7.30p | 3,764,628 |
| Mar 26, 2025 | 7.61p | 7.77p | 7.40p | 7.46p | 4,576,257 |
| Mar 25, 2025 | 7.73p | 7.77p | 7.51p | 7.51p | 4,066,627 |
| Mar 24, 2025 | 8.00p | 8.05p | 7.52p | 7.69p | 161,194,252 |
| Mar 21, 2025 | 7.69p | 7.72p | 7.51p | 7.72p | 2,104,489 |
| Mar 20, 2025 | 8.00p | 8.00p | 7.71p | 7.75p | 1,471,923 |
| Mar 19, 2025 | 7.97p | 7.97p | 7.64p | 7.88p | 4,617,573 |
| Mar 18, 2025 | 8.00p | 8.00p | 7.70p | 7.70p | 3,617,649 |
| Mar 17, 2025 | 7.70p | 7.97p | 7.64p | 7.70p | 3,974,033 |
| Mar 14, 2025 | 7.60p | 7.82p | 7.51p | 7.60p | 6,181,781 |
| Mar 13, 2025 | 7.40p | 7.89p | 6.76p | 7.50p | 10,678,552 |
| Mar 12, 2025 | 6.13p | 8.28p | 6.01p | 7.35p | 29,065,729 |
| Mar 11, 2025 | 6.25p | 6.40p | 6.10p | 6.10p | 2,363,752 |
| Mar 10, 2025 | 6.86p | 6.86p | 6.20p | 6.20p | 1,592,136 |
| Mar 7, 2025 | 6.37p | 6.62p | 6.29p | 6.36p | 966,013 |
| Mar 6, 2025 | 6.40p | 6.59p | 6.31p | 6.37p | 2,732,756 |
| Mar 5, 2025 | 6.30p | 6.57p | 6.24p | 6.49p | 2,502,627 |
| Mar 4, 2025 | 6.18p | 6.69p | 6.00p | 6.21p | 3,631,095 |
| Mar 3, 2025 | 6.20p | 6.41p | 6.20p | 6.21p | 1,660,180 |
| Feb 28, 2025 | 6.48p | 6.89p | 6.17p | 6.17p | 6,337,309 |
| Feb 27, 2025 | 6.54p | 6.82p | 6.49p | 6.53p | 3,292,419 |
| Feb 26, 2025 | 6.47p | 6.67p | 6.45p | 6.54p | 2,958,058 |
| Feb 25, 2025 | 6.17p | 6.64p | 6.17p | 6.47p | 2,200,437 |
| Feb 24, 2025 | 6.20p | 6.72p | 6.20p | 6.45p | 1,638,244 |
| Feb 21, 2025 | 6.73p | 6.74p | 6.36p | 6.36p | 1,634,394 |
| Feb 20, 2025 | 6.50p | 6.80p | 6.50p | 6.57p | 2,114,351 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.