9.79p-0.12 (-1.21%)23 Aug 2024, 18:39
Solgold PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 10.04p | 10.10p | 9.68p | 9.79p | 3,294,659 |
Aug 22, 2024 | 10.00p | 10.10p | 9.75p | 9.91p | 1,392,505 |
Aug 21, 2024 | 9.85p | 10.10p | 9.78p | 9.81p | 2,503,484 |
Aug 20, 2024 | 10.20p | 10.20p | 9.91p | 9.93p | 2,770,696 |
Aug 19, 2024 | 10.16p | 10.48p | 10.12p | 10.12p | 3,286,679 |
Aug 16, 2024 | 10.10p | 10.50p | 9.92p | 10.24p | 2,312,819 |
Aug 15, 2024 | 10.50p | 10.50p | 9.80p | 10.12p | 4,028,627 |
Aug 14, 2024 | 10.00p | 10.40p | 10.00p | 10.24p | 2,589,410 |
Aug 13, 2024 | 10.60p | 10.60p | 10.00p | 10.24p | 1,754,262 |
Aug 12, 2024 | 10.10p | 10.67p | 10.02p | 10.36p | 2,664,007 |
Aug 9, 2024 | 10.24p | 10.68p | 10.00p | 10.00p | 5,521,553 |
Aug 8, 2024 | 10.50p | 10.50p | 9.67p | 10.20p | 2,419,324 |
Aug 7, 2024 | 9.85p | 10.50p | 9.85p | 10.38p | 2,851,980 |
Aug 6, 2024 | 10.00p | 10.17p | 9.78p | 9.85p | 4,708,257 |
Aug 5, 2024 | 10.66p | 10.80p | 9.54p | 9.90p | 14,040,865 |
Aug 2, 2024 | 11.40p | 11.40p | 10.68p | 10.78p | 5,255,624 |
Aug 1, 2024 | 11.00p | 11.48p | 10.96p | 11.20p | 7,628,807 |
Jul 31, 2024 | 11.30p | 11.30p | 10.86p | 10.96p | 3,148,017 |
Jul 30, 2024 | 11.50p | 11.50p | 10.64p | 10.88p | 3,670,212 |
Jul 29, 2024 | 11.86p | 11.86p | 11.06p | 11.06p | 4,644,022 |
Jul 26, 2024 | 11.40p | 11.74p | 11.26p | 11.70p | 7,428,519 |
Jul 25, 2024 | 11.40p | 11.42p | 11.00p | 11.26p | 5,343,497 |
Jul 24, 2024 | 11.24p | 11.78p | 11.12p | 11.46p | 3,918,506 |
Jul 23, 2024 | 11.80p | 11.96p | 11.12p | 11.24p | 11,266,080 |
Jul 22, 2024 | 12.00p | 13.20p | 11.20p | 11.80p | 22,434,786 |
Jul 19, 2024 | 10.42p | 12.00p | 9.96p | 11.92p | 20,690,071 |
Jul 18, 2024 | 10.56p | 10.62p | 10.10p | 10.40p | 8,367,066 |
Jul 17, 2024 | 10.70p | 10.80p | 10.10p | 10.32p | 8,936,779 |
Jul 16, 2024 | 10.50p | 10.93p | 9.99p | 10.56p | 14,281,850 |
Jul 15, 2024 | 9.61p | 11.28p | 9.55p | 10.50p | 40,828,686 |
Jul 12, 2024 | 9.00p | 9.00p | 8.69p | 8.80p | 1,365,928 |
Jul 11, 2024 | 8.50p | 9.00p | 8.50p | 9.00p | 2,032,114 |
Jul 10, 2024 | 8.86p | 8.99p | 8.60p | 8.94p | 1,675,615 |
Jul 9, 2024 | 8.95p | 9.09p | 8.51p | 8.86p | 1,080,054 |
Jul 8, 2024 | 9.68p | 9.74p | 8.96p | 8.96p | 1,382,665 |
Jul 5, 2024 | 8.76p | 9.46p | 8.50p | 9.24p | 3,153,376 |
Jul 4, 2024 | 8.90p | 9.07p | 8.82p | 9.04p | 1,390,353 |
Jul 3, 2024 | 9.10p | 9.15p | 8.52p | 8.72p | 1,996,490 |
Jul 2, 2024 | 8.61p | 8.81p | 8.44p | 8.55p | 1,479,931 |
Jul 1, 2024 | 8.76p | 8.99p | 8.58p | 8.61p | 1,265,631 |
Jun 28, 2024 | 9.06p | 9.41p | 8.67p | 8.76p | 759,613 |
Jun 27, 2024 | 9.10p | 9.29p | 8.81p | 8.81p | 3,212,127 |
Jun 26, 2024 | 8.39p | 9.39p | 8.39p | 9.20p | 3,625,403 |
Jun 25, 2024 | 8.65p | 9.04p | 8.50p | 8.69p | 2,482,189 |
Jun 24, 2024 | 9.23p | 9.23p | 8.58p | 8.76p | 2,272,589 |
Jun 21, 2024 | 8.80p | 9.25p | 8.80p | 9.14p | 3,633,902 |
Jun 20, 2024 | 8.60p | 8.96p | 8.45p | 8.86p | 1,458,983 |
Jun 19, 2024 | 8.80p | 8.80p | 8.33p | 8.48p | 828,882 |
Jun 18, 2024 | 8.87p | 8.87p | 8.13p | 8.64p | 2,795,138 |
Jun 17, 2024 | 9.00p | 9.00p | 8.31p | 8.42p | 3,548,036 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.