SolGold PLC (SOLG)

SOLG
🏛️ Vereinigtes Königreich →
15.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 15.92 16.56 15.60 16.00 2.0M
2022-12-29 15.54 16.12 15.36 15.90 1.6M
2022-12-28 16.44 16.44 15.61 15.66 2.8M
2022-12-23 15.56 16.28 15.56 16.08 1.3M
2022-12-22 16.87 16.88 16.00 16.00 3.6M
2022-12-21 16.88 16.88 16.00 16.64 1.1M
2022-12-20 16.04 16.63 15.86 16.32 3.4M
2022-12-19 16.02 16.44 15.98 16.44 2.0M
2022-12-16 16.20 16.81 16.02 16.02 13.5M
2022-12-15 16.86 17.12 16.44 16.78 3.9M
2022-12-14 17.56 17.84 17.30 17.32 2.5M
2022-12-13 17.08 17.74 16.82 17.70 4.1M
2022-12-12 18.24 18.58 16.90 17.08 5.2M
2022-12-09 18.42 19.04 18.32 18.38 1.8M
2022-12-08 18.74 19.31 18.41 18.98 5.5M
2022-12-07 17.94 18.60 17.62 18.60 2.1M
2022-12-06 19.20 19.38 18.06 18.08 44.6M
2022-12-05 18.78 19.88 18.78 19.20 4.6M
2022-12-02 18.90 19.16 18.64 18.78 3.5M
2022-12-01 18.12 18.84 18.04 18.84 6.7M
2022-11-30 17.50 18.58 17.24 18.00 4.5M
2022-11-29 17.10 17.62 17.06 17.52 5.5M
2022-11-28 16.70 17.30 16.42 17.00 12.3M
2022-11-25 17.00 17.00 16.32 16.60 4.6M
2022-11-24 17.06 17.33 16.42 16.50 6.0M
2022-11-23 17.50 17.50 16.40 16.50 6.1M
2022-11-22 17.80 18.05 17.00 17.12 5.6M
2022-11-21 18.17 18.56 17.88 17.88 3.1M
2022-11-18 17.98 18.74 17.96 18.20 6.0M
2022-11-17 18.40 19.06 18.18 18.50 5.2M
2022-11-16 18.42 19.40 18.20 18.28 4.0M
2022-11-15 18.96 19.18 18.20 18.40 5.1M
2022-11-14 18.66 20.10 18.40 19.24 7.0M
2022-11-11 18.00 18.74 17.64 18.70 5.7M
2022-11-10 16.98 17.76 16.26 17.72 4.2M
2022-11-09 17.94 17.94 16.90 16.96 5.5M
2022-11-08 18.60 18.70 17.50 17.70 4.2M
2022-11-07 17.30 19.20 17.30 18.20 6.2M
2022-11-04 15.96 17.21 15.80 16.82 5.4M
2022-11-03 16.68 16.80 15.76 15.90 2.8M
2022-11-02 16.98 17.66 16.52 16.96 6.5M
2022-11-01 16.40 16.70 15.72 16.60 4.2M
2022-10-31 16.28 16.30 15.53 16.00 4.0M
2022-10-28 16.40 16.46 15.44 15.54 1.8M
2022-10-27 16.44 16.96 16.02 16.12 1.8M
2022-10-26 16.19 16.19 15.64 15.98 2.1M
2022-10-25 15.70 16.44 15.70 15.80 2.0M
2022-10-24 16.50 16.64 15.58 15.70 2.4M
2022-10-21 15.80 16.47 15.66 16.26 3.3M
2022-10-20 15.90 15.90 15.44 15.68 1.8M
2022-10-19 16.76 16.76 15.60 15.74 3.4M
2022-10-18 16.44 16.96 16.14 16.14 2.1M
2022-10-17 16.14 16.52 16.04 16.28 3.1M
2022-10-14 16.74 16.74 16.04 16.04 5.3M
2022-10-13 16.10 17.16 16.00 16.38 4.4M
2022-10-12 16.25 16.60 15.76 15.76 3.3M
2022-10-11 16.40 16.60 15.90 16.48 2.6M
2022-10-10 17.68 17.68 16.12 16.12 3.5M
2022-10-07 20.25 21.37 17.00 17.10 11.1M
2022-10-06 15.50 17.58 15.50 17.46 3.1M
2022-10-05 16.00 16.34 15.60 15.84 1.8M
2022-10-04 16.10 16.86 15.80 15.92 3.4M
2022-10-03 16.00 16.10 14.98 15.80 4.3M
2022-09-30 14.24 16.68 14.24 15.16 6.0M
2022-09-29 16.34 16.34 12.96 13.76 12.0M
2022-09-28 16.87 16.88 15.27 15.82 2.0M
2022-09-27 16.39 16.74 16.26 16.36 1.2M
2022-09-26 16.50 16.72 16.00 16.40 1.7M
2022-09-23 17.40 17.62 16.00 16.42 2.5M
2022-09-22 17.74 17.90 17.44 17.44 0.7M
2022-09-21 17.42 18.12 17.42 17.92 0.9M
2022-09-20 19.38 19.48 17.42 17.56 5.6M
2022-09-16 18.74 19.06 17.74 18.50 4.2M
2022-09-15 17.78 18.54 17.78 18.24 2.9M
2022-09-14 19.26 19.26 17.56 18.26 4.0M
2022-09-13 19.52 19.52 18.40 18.68 2.1M
2022-09-12 18.50 19.20 18.50 19.10 2.1M
2022-09-09 19.58 19.58 18.76 18.98 0.7M
2022-09-08 19.46 19.46 18.84 19.08 0.4M
2022-09-07 19.36 19.66 18.76 19.12 2.0M
2022-09-06 18.70 19.26 18.28 18.82 1.4M
2022-09-05 19.08 19.42 18.52 18.70 3.8M
2022-09-02 18.42 19.68 17.78 19.00 2.8M
2022-09-01 19.52 19.90 17.62 18.22 4.8M
2022-08-31 21.40 21.40 19.89 19.90 5.3M
2022-08-30 22.00 22.00 20.90 21.00 4.4M
2022-08-26 21.50 22.95 21.50 21.60 1.4M
2022-08-25 21.85 22.55 21.10 22.00 1.7M
2022-08-24 21.00 21.80 21.00 21.40 1.9M
2022-08-23 19.92 21.55 19.92 21.35 2.2M
2022-08-22 21.06 21.50 19.93 20.20 3.1M
2022-08-19 22.15 22.15 20.95 21.00 1.9M
2022-08-18 22.15 22.95 21.45 21.60 2.6M
2022-08-17 23.07 23.09 22.50 22.60 1.3M
2022-08-16 23.05 23.95 22.75 23.35 2.9M
2022-08-15 23.65 23.98 22.50 22.65 1.5M
2022-08-12 23.75 23.75 22.90 23.15 1.8M
2022-08-11 22.75 23.70 21.80 23.00 2.1M
2022-08-10 22.30 23.40 22.05 23.25 3.0M
2022-08-09 21.90 22.75 21.90 22.20 4.4M
2022-08-08 22.80 22.80 21.80 22.00 3.6M
2022-08-05 23.45 24.00 22.25 22.35 5.8M
2022-08-04 23.60 24.03 22.95 23.50 3.1M
2022-08-03 23.80 24.60 22.65 23.60 4.0M
2022-08-02 25.03 25.03 23.55 24.25 2.5M
2022-08-01 25.30 25.95 24.80 25.00 1.6M
2022-07-29 25.10 25.75 24.90 25.40 1.9M
2022-07-28 26.70 27.65 24.66 24.85 5.3M
2022-07-27 26.26 27.45 26.25 27.45 1.3M
2022-07-26 26.20 26.65 25.85 26.10 1.4M
2022-07-25 26.55 26.65 25.70 25.75 1.5M
2022-07-22 27.25 27.33 26.15 26.70 1.2M
2022-07-21 26.77 27.60 26.60 26.85 1.6M
2022-07-20 26.16 27.25 26.00 26.85 1.6M
2022-07-19 25.15 26.10 25.05 26.00 1.0M
2022-07-18 25.35 26.00 25.01 25.65 0.8M
2022-07-15 25.30 25.62 24.45 24.65 1.9M
2022-07-14 26.00 26.10 24.90 25.50 1.8M
2022-07-13 26.35 26.44 25.10 25.35 2.8M
2022-07-12 28.05 28.05 26.35 26.35 1.4M
2022-07-11 28.36 28.36 27.30 28.15 3.5M
2022-07-08 27.60 29.25 27.00 28.75 3.1M
2022-07-07 25.85 27.50 25.14 27.50 2.5M
2022-07-06 25.50 26.15 25.20 25.50 1.6M
2022-07-05 27.90 27.90 25.55 25.55 3.6M
2022-07-04 28.00 28.40 27.00 27.10 7.3M
2022-07-01 28.80 28.95 27.55 28.40 7.3M
2022-06-30 29.90 29.90 28.14 29.20 2.6M
2022-06-29 30.00 30.35 29.75 29.75 1.3M
2022-06-28 30.15 31.30 29.95 29.95 1.3M
2022-06-27 30.50 31.65 30.30 30.80 1.9M
2022-06-24 29.40 30.40 28.56 30.20 3.0M
2022-06-23 33.70 33.70 28.70 28.70 9.1M
2022-06-22 35.05 35.05 33.00 33.85 2.7M
2022-06-21 34.53 35.20 34.41 35.05 3.3M
2022-06-20 34.30 35.30 34.00 35.00 6.8M
2022-06-17 34.00 35.00 32.02 35.00 28.2M
2022-06-16 34.95 35.07 32.87 33.10 2.7M
2022-06-15 36.05 36.05 33.95 34.80 1.5M
2022-06-14 34.00 35.95 33.09 35.55 2.9M
2022-06-13 33.70 35.20 32.80 34.45 3.2M
2022-06-10 34.00 34.15 33.45 33.70 1.9M
2022-06-09 34.50 34.50 33.55 33.80 3.1M
2022-06-08 33.32 33.95 32.80 33.80 1.5M
2022-06-07 33.00 33.35 32.40 33.35 1.4M
2022-06-06 32.45 33.80 32.06 33.55 1.7M
2022-06-01 31.40 32.45 31.40 32.45 0.7M
2022-05-31 33.00 33.00 31.65 31.80 10.7M
2022-05-30 32.00 33.41 31.93 32.70 1.8M
2022-05-27 31.00 32.35 30.40 32.35 5.9M
2022-05-26 30.50 31.70 30.35 30.90 1.8M
2022-05-25 31.00 32.00 30.15 30.50 2.3M
2022-05-24 31.00 31.30 30.25 30.50 1.5M
2022-05-23 30.30 31.80 30.30 31.40 2.4M
2022-05-20 28.65 31.35 28.65 30.10 2.1M
2022-05-19 28.50 29.60 27.75 29.40 2.0M
2022-05-18 28.00 28.70 27.35 28.55 0.8M
2022-05-17 28.40 28.45 27.35 27.40 0.7M
2022-05-16 26.50 28.30 26.45 28.00 2.7M
2022-05-13 25.30 27.15 24.82 27.00 3.2M
2022-05-12 26.30 26.50 25.13 25.75 2.2M
2022-05-11 25.55 27.10 25.20 27.05 2.0M
2022-05-10 26.80 26.90 25.10 25.10 1.9M
2022-05-09 27.50 28.00 26.35 26.60 2.2M
2022-05-06 27.50 28.15 27.35 27.80 0.8M
2022-05-05 28.00 29.00 27.73 28.15 1.2M
2022-05-04 28.75 28.75 27.30 27.85 1.0M
2022-05-03 29.40 29.40 28.20 28.60 2.0M
2022-04-29 28.95 29.30 28.30 28.70 3.0M
2022-04-28 29.00 29.00 27.85 28.70 2.4M
2022-04-27 30.25 30.25 28.09 28.30 3.5M
2022-04-26 28.50 30.42 27.95 30.25 2.7M
2022-04-25 28.60 29.00 27.16 27.90 3.6M
2022-04-22 30.00 31.85 28.85 29.40 3.6M
2022-04-21 35.30 35.30 29.80 30.00 7.1M
2022-04-20 34.10 36.60 33.78 34.50 6.1M
2022-04-19 36.80 37.24 33.65 34.15 5.6M
2022-04-14 39.90 39.90 34.70 36.00 8.2M
2022-04-13 40.00 40.50 38.75 39.45 5.0M
2022-04-12 38.55 40.75 38.25 40.30 4.6M
2022-04-11 38.50 40.75 38.10 38.75 6.6M
2022-04-08 37.50 38.89 37.40 38.30 3.1M
2022-04-07 37.85 38.78 37.35 38.45 2.4M
2022-04-06 37.00 38.54 37.00 38.00 5.0M
2022-04-05 37.00 38.45 36.45 38.45 4.4M
2022-04-04 36.90 37.80 35.95 37.45 3.4M
2022-04-01 36.00 37.30 35.30 37.10 4.8M
2022-03-31 34.55 36.15 34.33 36.15 5.6M
2022-03-30 33.50 34.95 33.50 34.95 2.5M
2022-03-29 34.00 34.85 32.76 34.15 2.5M
2022-03-28 34.65 34.75 33.51 34.35 1.8M
2022-03-25 33.50 34.80 33.50 34.40 2.8M
2022-03-24 34.00 34.65 33.34 34.45 2.3M
2022-03-23 33.50 34.83 33.00 34.05 2.7M
2022-03-22 33.00 34.15 32.40 34.00 5.2M
2022-03-21 30.00 32.65 30.00 32.45 4.7M
2022-03-18 30.00 30.94 29.55 30.45 4.8M
2022-03-17 27.95 29.85 27.63 29.50 1.7M
2022-03-16 27.00 27.90 26.95 27.90 1.1M
2022-03-15 28.00 28.00 26.50 27.75 2.0M
2022-03-14 28.95 29.45 26.90 27.70 2.2M
2022-03-11 29.10 29.53 28.49 28.90 1.8M
2022-03-10 29.30 29.80 29.05 29.10 7.7M
2022-03-09 30.00 30.00 28.80 29.75 8.5M
2022-03-08 29.00 30.00 28.28 29.95 6.9M
2022-03-07 29.05 29.90 28.35 28.50 2.8M
2022-03-04 29.00 29.47 27.60 28.35 4.6M
2022-03-03 29.15 30.00 28.90 29.20 2.1M
2022-03-02 29.90 30.08 28.85 29.90 3.1M
2022-03-01 29.75 30.48 28.74 29.80 4.1M
2022-02-28 27.70 30.25 27.39 30.25 5.9M
2022-02-25 28.00 28.00 27.45 27.70 1.4M
2022-02-24 27.00 28.00 26.50 27.50 6.9M
2022-02-23 26.50 27.65 26.50 27.40 6.4M
2022-02-22 27.00 27.00 26.00 26.50 3.9M
2022-02-21 27.00 27.00 26.10 26.55 8.1M
2022-02-18 26.80 27.70 26.80 27.10 1.6M
2022-02-17 26.50 27.15 26.24 27.15 2.0M
2022-02-16 26.50 26.60 26.00 26.60 0.9M
2022-02-15 25.80 26.45 25.50 26.20 3.2M
2022-02-14 25.60 26.00 24.65 25.80 3.6M
2022-02-11 26.50 26.50 25.40 26.00 1.9M
2022-02-10 26.40 26.85 25.88 26.20 2.4M
2022-02-09 26.00 26.20 25.70 26.20 2.4M
2022-02-08 25.40 26.20 25.28 26.00 1.4M
2022-02-07 25.40 26.20 25.00 25.70 4.2M
2022-02-04 25.19 25.65 24.97 25.50 4.1M
2022-02-03 25.85 26.20 25.15 25.25 1.7M
2022-02-02 26.25 26.40 25.80 25.80 1.4M
2022-02-01 26.40 26.60 25.68 26.05 2.2M
2022-01-31 25.50 26.90 25.44 26.50 3.0M
2022-01-28 25.50 25.50 24.80 25.40 5.0M
2022-01-27 24.95 25.50 24.51 25.10 1.3M
2022-01-26 24.80 25.50 24.12 25.00 4.8M
2022-01-25 24.40 24.80 23.68 24.40 2.2M
2022-01-24 25.50 25.50 23.52 23.90 5.9M
2022-01-21 27.00 27.00 25.34 25.85 2.2M
2022-01-20 27.00 27.25 26.55 26.85 2.2M
2022-01-19 26.80 26.85 26.10 26.60 1.0M
2022-01-18 27.00 27.00 26.00 26.20 1.4M
2022-01-17 25.50 27.11 25.50 26.60 0.9M
2022-01-14 26.50 26.60 25.55 25.70 1.2M
2022-01-13 26.90 27.42 26.10 26.10 1.4M
2022-01-12 25.25 26.91 25.25 26.70 0.6M
2022-01-11 25.72 25.90 25.45 25.60 0.4M
2022-01-10 25.50 25.95 25.25 25.40 2.3M
2022-01-07 25.75 26.20 25.65 25.80 2.8M
2022-01-06 26.50 26.91 25.90 26.25 2.7M
2022-01-05 27.50 28.35 27.00 27.00 1.5M
2022-01-04 28.50 28.60 27.14 28.20 5.9M