Solgold PLC ORD 1P

SOLG 
(LSE, Stocks) 
 

History: Solgold PLC ORD 1P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
22.75
23.40
22.55
23.15
1,374,732
8.40
0
19/09/2019
22.80
23.50
22.50
22.75
5,701,542
8.37
0
18/09/2019
22.00
22.69
21.96
22.35
2,451,157
4.77
0
17/09/2019
23.00
23.00
22.05
22.75
2,208,316
6.07
0
16/09/2019
23.25
23.87
22.35
22.45
3,269,702
11.14
0
13/09/2019
22.75
23.88
22.30
23.80
2,815,712
10.84
0
12/09/2019
22.75
23.10
22.10
22.40
2,873,958
5.91
0
11/09/2019
22.75
23.30
22.55
22.85
1,382,757
3.39
0
10/09/2019
23.00
23.59
22.75
22.75
2,379,399
8.15
0
09/09/2019
25.25
25.25
23.10
23.25
1,590,662
10.35
0
06/09/2019
25.10
25.25
24.50
25.15
758,727
15.24
0
05/09/2019
25.45
25.48
24.85
25.10
1,539,628
10.37
0
04/09/2019
25.85
25.85
25.19
25.30
1,842,480
9.95
0
03/09/2019
25.50
25.86
25.25
25.25
940,004
8.11
0
02/09/2019
27.25
27.33
25.50
25.70
1,768,826
9.40
0
30/08/2019
24.60
28.09
24.60
26.85
4,263,448
8.48
0
29/08/2019
23.25
25.70
23.25
25.10
6,768,588
8.79
0
28/08/2019
23.00
23.67
22.55
23.60
2,218,368
14.84
0
27/08/2019
22.75
23.00
22.65
22.85
6,033,980
12.93
0
23/08/2019
24.35
24.65
20.85
22.50
8,681,076
8.94
0
22/08/2019
25.90
25.99
24.30
24.35
2,299,603
8.15
0
21/08/2019
26.25
26.30
25.80
25.90
1,463,824
14.92
0
20/08/2019
26.80
26.80
26.00
26.05
1,174,116
17.41
0
19/08/2019
26.75
27.44
26.55
26.75
1,232,505
7.68
0
16/08/2019
27.20
27.30
26.60
26.90
1,935,137
7.47
0
15/08/2019
27.70
27.70
27.15
27.30
4,562,121
2.35
0
14/08/2019
27.80
27.80
27.21
27.70
2,421,707
4.36
0
13/08/2019
28.00
28.06
27.00
27.45
2,843,834
8.99
0
12/08/2019
28.30
28.30
27.54
27.65
760,641
9.16
0
09/08/2019
28.30
28.30
27.65
27.75
1,610,184
9.12
0
08/08/2019
27.80
28.28
27.60
27.95
1,160,170
10.85
0
07/08/2019
28.00
28.00
27.15
27.55
1,327,892
16.03
0
06/08/2019
28.15
28.20
27.50
27.60
3,022,455
9.63
0
05/08/2019
28.00
28.75
27.65
27.80
1,838,079
4.64
0
02/08/2019
28.00
28.70
27.99
28.40
2,029,762
9.42
0
01/08/2019
28.45
28.57
28.05
28.35
2,884,741
9.15
0
31/07/2019
29.35
29.35
28.30
28.45
1,509,672
10.78
0
30/07/2019
29.60
29.70
28.70
28.90
1,926,038
14.05
0
29/07/2019
30.05
30.64
29.55
29.55
2,123,234
4.65
0
26/07/2019
30.20
30.60
29.75
30.05
1,843,737
15.61
0
25/07/2019
31.40
31.40
29.80
30.05
2,443,424
17.08
0
24/07/2019
31.10
31.95
30.75
31.30
2,835,159
12.56
0
23/07/2019
29.90
31.70
29.90
31.70
4,021,698
12.92
0
22/07/2019
28.65
30.50
28.60
30.50
3,484,455
21.33
0
19/07/2019
28.75
29.35
28.40
28.65
1,937,542
15.03
0
18/07/2019
29.60
29.70
28.60
28.90
2,061,878
15.66
0
17/07/2019
29.60
30.00
29.45
29.45
2,713,411
7.20
0
16/07/2019
29.75
29.80
29.35
29.45
622,639
7.30
0
15/07/2019
30.40
30.90
29.70
29.70
1,028,583
11.37
0
12/07/2019
29.15
30.55
29.15
30.30
1,991,767
10.33
0
11/07/2019
30.10
30.10
28.65
29.25
2,634,648
10.66
0
10/07/2019
30.00
30.90
29.75
29.75
1,184,469
12.01
0
09/07/2019
31.00
31.35
29.85
29.85
1,936,667
12.16
0
08/07/2019
31.45
31.80
31.00
31.00
792,900
20.86
0
05/07/2019
31.90
31.90
31.15
31.45
620,361
18.42
0
04/07/2019
32.00
32.00
31.00
31.30
1,088,780
11.26
0
03/07/2019
31.00
32.00
31.00
31.35
1,505,112
10.46
0
02/07/2019
31.20
31.65
31.00
31.00
1,213,702
15.92
0
01/07/2019
31.90
31.90
30.50
31.25
1,821,977
16.33
0
28/06/2019
33.00
33.00
31.65
32.00
1,680,070
15.10
0
27/06/2019
33.45
33.45
32.20
32.60
2,297,837
13.18
0
26/06/2019
34.00
34.00
32.35
32.65
1,666,769
14.62
0
25/06/2019
34.40
34.40
33.00
33.00
2,213,880
19.27
0
24/06/2019
35.20
35.20
33.55
33.75
2,680,123
14.79
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 12:58:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-23 13:58:32 - 2019-09-23 12:58:32 - 1000 - Website: OKAY