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
2023-12-29 10.60 10.60 9.50 9.50 3.8M
2023-12-28 11.06 11.70 10.10 10.10 12.4M
2023-12-27 8.46 11.10 8.11 10.84 10.1M
2023-12-22 8.46 8.46 7.92 7.92 2.5M
2023-12-21 8.73 9.12 7.91 8.05 6.9M
2023-12-20 7.60 8.65 7.11 8.44 8.9M
2023-12-19 7.47 7.50 7.06 7.20 5.3M
2023-12-18 7.41 7.58 7.07 7.37 3.2M
2023-12-15 7.67 7.90 7.40 7.40 5.4M
2023-12-14 7.32 7.86 7.07 7.67 13.6M
2023-12-13 7.25 7.57 6.96 7.14 5.5M
2023-12-12 7.50 7.77 7.13 7.13 5.0M
2023-12-11 8.25 8.25 7.72 7.78 1.9M
2023-12-08 7.94 8.28 7.74 7.91 2.1M
2023-12-07 8.05 8.37 7.79 7.94 2.6M
2023-12-06 8.13 8.29 7.90 7.93 6.7M
2023-12-05 8.10 8.62 8.10 8.12 4.7M
2023-12-04 8.27 8.60 7.98 8.00 4.3M
2023-12-01 8.20 8.55 8.15 8.53 5.1M
2023-11-30 8.80 8.80 8.45 8.46 4.3M
2023-11-29 9.15 9.36 8.82 8.84 3.4M
2023-11-28 8.80 9.35 8.67 8.88 6.8M
2023-11-27 8.99 9.44 8.57 8.80 4.2M
2023-11-24 8.73 8.96 8.59 8.92 2.3M
2023-11-23 8.73 8.89 8.58 8.82 0.9M
2023-11-22 9.54 9.79 8.66 8.90 1.7M
2023-11-21 9.27 9.40 9.00 9.00 2.1M
2023-11-20 9.40 9.55 9.07 9.28 2.4M
2023-11-17 9.50 9.61 9.20 9.31 2.6M
2023-11-16 8.90 9.47 8.89 9.26 3.3M
2023-11-15 9.08 9.59 9.06 9.28 6.2M
2023-11-14 8.51 9.12 8.50 8.96 3.5M
2023-11-13 8.49 8.83 8.30 8.40 4.0M
2023-11-10 8.68 8.79 8.42 8.49 4.4M
2023-11-09 8.74 8.91 8.51 8.82 1.0M
2023-11-08 8.85 8.95 8.62 8.68 1.5M
2023-11-07 9.55 9.55 8.81 8.85 2.0M
2023-11-06 9.54 9.54 8.81 9.21 3.0M
2023-11-03 9.36 9.58 9.00 9.06 3.4M
2023-11-02 8.84 9.42 8.70 9.08 4.0M
2023-11-01 9.26 9.35 8.65 8.84 4.1M
2023-10-31 9.20 9.58 8.90 9.55 11.3M
2023-10-30 9.90 9.93 9.01 9.01 3.5M
2023-10-27 9.10 9.97 8.98 9.67 4.1M
2023-10-26 9.00 9.54 8.45 8.96 9.1M
2023-10-25 8.40 9.50 7.82 8.80 43.9M
2023-10-24 9.07 9.29 8.08 8.10 10.0M
2023-10-23 9.42 9.64 8.40 8.65 8.9M
2023-10-20 9.60 10.12 8.92 9.07 6.2M
2023-10-19 9.80 10.14 9.50 9.66 1.6M
2023-10-18 10.34 10.34 9.62 9.80 7.4M
2023-10-17 10.40 10.44 10.10 10.30 4.5M
2023-10-16 10.00 10.48 10.00 10.30 3.7M
2023-10-13 10.06 10.32 9.66 9.85 2.5M
2023-10-12 10.86 10.86 9.88 10.02 1.5M
2023-10-11 11.08 11.08 10.22 10.46 2.6M
2023-10-10 9.70 11.48 9.70 11.12 2.7M
2023-10-09 10.92 10.92 9.50 10.30 3.5M
2023-10-06 9.90 10.58 8.96 10.56 8.7M
2023-10-05 10.80 10.86 9.80 9.90 4.0M
2023-10-04 10.20 10.51 9.58 10.34 6.4M
2023-10-03 11.55 11.84 9.98 10.00 7.1M
2023-10-02 12.58 12.60 11.34 11.38 4.6M
2023-09-29 13.01 13.08 12.34 12.50 3.8M
2023-09-28 12.83 13.36 12.78 13.02 2.1M
2023-09-27 13.20 13.88 12.78 12.94 3.6M
2023-09-26 13.90 13.90 13.21 13.30 1.1M
2023-09-25 13.80 14.00 13.32 13.50 2.2M
2023-09-22 13.92 14.32 13.76 13.94 1.3M
2023-09-21 13.96 14.24 13.71 13.92 1.3M
2023-09-20 14.00 14.33 13.95 14.16 1.8M
2023-09-19 14.82 14.82 13.90 14.00 3.0M
2023-09-18 14.96 14.96 14.34 14.50 1.7M
2023-09-15 14.29 14.96 14.24 14.40 2.3M
2023-09-14 14.56 14.83 14.26 14.48 1.0M
2023-09-13 14.55 14.98 14.28 14.50 1.4M
2023-09-12 14.42 14.88 14.25 14.50 0.7M
2023-09-11 14.86 15.00 14.62 14.86 1.4M
2023-09-08 14.24 15.00 14.22 15.00 1.0M
2023-09-07 14.78 15.00 14.25 14.96 0.5M
2023-09-06 14.40 15.00 14.40 14.98 0.8M
2023-09-05 14.74 14.78 14.16 14.46 0.7M
2023-09-04 14.82 15.06 14.56 14.90 1.7M
2023-09-01 15.00 15.28 14.38 14.80 1.4M
2023-08-31 14.69 15.28 14.49 15.00 3.9M
2023-08-30 14.22 15.06 14.16 14.90 1.1M
2023-08-29 14.88 14.88 14.00 14.20 1.6M
2023-08-25 14.90 14.90 14.42 14.62 0.8M
2023-08-24 15.24 15.35 14.16 14.52 0.8M
2023-08-23 14.60 15.10 14.38 14.92 2.0M
2023-08-22 14.22 14.62 13.84 14.20 1.2M
2023-08-21 13.80 14.28 13.60 13.74 2.0M
2023-08-18 14.50 14.50 13.80 14.00 3.2M
2023-08-17 14.48 14.60 14.30 14.50 0.6M
2023-08-16 14.34 14.66 14.24 14.50 2.5M
2023-08-15 14.58 14.84 14.00 14.38 3.2M
2023-08-14 15.00 15.00 14.40 14.66 1.7M
2023-08-11 15.22 15.23 14.58 15.02 1.8M
2023-08-10 15.09 15.86 14.65 14.90 1.2M
2023-08-09 15.93 15.98 15.02 15.36 2.0M
2023-08-08 15.72 15.88 15.00 15.70 0.6M
2023-08-07 15.37 16.15 15.14 15.36 1.6M
2023-08-04 15.54 16.00 15.28 15.86 0.8M
2023-08-03 15.92 16.02 14.42 15.64 1.2M
2023-08-02 16.12 16.12 15.28 15.28 1.0M
2023-08-01 16.26 16.38 15.04 15.70 1.7M
2023-07-31 15.68 16.28 15.41 15.80 2.8M
2023-07-28 16.70 16.72 15.70 15.74 1.6M
2023-07-27 16.60 16.60 15.66 16.48 2.6M
2023-07-26 16.80 17.00 16.30 16.42 1.2M
2023-07-25 16.24 16.50 15.88 16.30 2.5M
2023-07-24 16.50 16.50 16.26 16.42 0.8M
2023-07-21 16.76 17.00 16.58 16.84 0.5M
2023-07-20 16.98 17.12 16.40 16.96 2.5M
2023-07-19 16.40 17.06 16.28 16.90 1.0M
2023-07-18 16.90 16.94 16.42 16.62 0.5M
2023-07-17 17.38 17.38 16.28 16.82 1.1M
2023-07-14 17.30 17.30 16.86 16.98 3.6M
2023-07-13 16.36 17.00 16.34 17.00 4.7M
2023-07-12 15.50 16.96 15.26 16.80 2.5M
2023-07-11 15.54 15.80 15.40 15.68 1.2M
2023-07-10 15.90 16.04 15.54 15.92 1.2M
2023-07-07 15.80 16.06 15.52 15.92 1.8M
2023-07-06 16.90 16.90 15.96 16.04 1.6M
2023-07-05 16.00 16.56 15.94 16.44 2.8M
2023-07-04 15.80 16.28 15.80 16.12 1.7M
2023-07-03 16.00 16.18 15.68 15.88 1.9M
2023-06-30 16.68 16.68 15.81 15.90 1.6M
2023-06-29 16.40 16.40 15.80 16.00 3.9M
2023-06-28 16.20 16.64 15.86 16.00 5.3M
2023-06-27 17.04 17.30 16.46 16.50 1.5M
2023-06-26 17.62 17.62 16.88 17.00 1.4M
2023-06-23 17.00 17.52 17.00 17.16 1.5M
2023-06-22 17.00 17.36 16.84 17.04 2.8M
2023-06-21 17.56 18.00 17.23 17.30 1.8M
2023-06-20 19.00 19.00 17.60 17.60 1.6M
2023-06-19 19.00 19.32 18.67 19.20 1.3M
2023-06-16 19.36 19.50 18.86 19.12 3.7M
2023-06-15 18.96 19.22 18.64 19.22 1.8M
2023-06-14 18.30 19.16 18.30 19.14 1.8M
2023-06-13 17.12 19.10 17.12 18.78 3.8M
2023-06-12 17.98 17.98 17.08 17.54 2.9M
2023-06-09 17.82 18.10 17.30 17.30 3.6M
2023-06-08 16.72 18.84 16.62 18.16 11.7M
2023-06-07 16.70 16.86 16.60 16.80 1.8M
2023-06-06 16.50 17.00 16.40 16.80 5.6M
2023-06-05 16.78 17.00 16.52 16.80 2.6M
2023-06-02 16.23 17.00 16.10 16.76 3.4M
2023-06-01 16.48 17.00 15.34 16.22 5.3M
2023-05-31 16.68 16.94 16.12 16.80 6.0M
2023-05-30 17.00 17.00 16.60 16.84 2.1M
2023-05-26 16.14 16.66 16.14 16.60 1.5M
2023-05-25 16.08 17.00 16.08 16.44 3.0M
2023-05-24 16.82 16.82 16.22 16.64 3.9M
2023-05-23 16.96 17.00 16.28 16.74 1.8M
2023-05-22 16.08 17.18 16.08 16.66 3.0M
2023-05-19 16.36 17.00 15.78 16.16 2.4M
2023-05-18 17.20 17.47 15.76 16.36 6.5M
2023-05-17 18.00 18.00 17.28 17.48 1.5M
2023-05-16 17.84 18.04 17.77 17.92 1.1M
2023-05-15 17.90 18.40 17.43 18.00 2.3M
2023-05-12 18.26 18.27 18.02 18.06 1.2M
2023-05-11 18.02 18.78 18.02 18.26 2.1M
2023-05-10 18.00 18.86 18.00 18.56 1.8M
2023-05-09 19.00 19.07 18.24 18.46 3.9M
2023-05-05 18.84 19.24 18.64 18.96 1.1M
2023-05-04 18.44 19.20 18.19 18.90 2.6M
2023-05-03 17.82 18.86 17.82 18.52 1.4M
2023-05-02 19.20 19.26 17.68 17.80 3.5M
2023-04-28 18.50 19.46 18.50 19.00 16.1M
2023-04-27 18.80 18.84 18.42 18.56 2.0M
2023-04-26 18.72 19.10 18.42 18.64 2.7M
2023-04-25 20.00 20.00 18.34 18.80 3.3M
2023-04-24 19.80 19.80 19.05 19.44 2.5M
2023-04-21 20.00 20.00 19.18 19.36 1.6M
2023-04-20 20.60 20.60 19.32 19.56 2.2M
2023-04-19 20.40 20.61 18.82 20.00 4.0M
2023-04-18 20.23 20.35 19.04 20.30 4.5M
2023-04-17 21.20 22.00 19.58 19.82 5.2M
2023-04-14 22.40 22.50 21.50 21.60 4.1M
2023-04-13 21.50 22.60 21.30 22.25 5.7M
2023-04-12 20.60 22.49 20.30 21.35 7.6M
2023-04-11 19.50 20.45 19.30 20.20 4.0M
2023-04-06 18.74 19.66 18.74 19.30 4.5M
2023-04-05 19.46 19.46 18.53 18.68 2.2M
2023-04-04 18.88 19.68 18.88 19.20 3.5M
2023-04-03 19.50 19.54 18.90 19.26 3.7M
2023-03-31 18.92 19.46 18.51 19.20 5.4M
2023-03-30 17.80 18.88 17.50 18.88 4.1M
2023-03-29 16.61 18.26 16.61 17.70 4.1M
2023-03-28 16.06 17.12 16.06 17.10 2.5M
2023-03-27 15.82 16.70 15.80 16.70 2.0M
2023-03-24 16.19 16.62 15.54 15.74 3.0M
2023-03-23 16.22 16.60 15.90 16.06 1.9M
2023-03-22 17.18 17.46 16.24 16.26 2.1M
2023-03-21 16.80 17.36 16.74 17.08 2.2M
2023-03-20 17.32 17.74 16.68 16.94 3.9M
2023-03-17 17.20 17.76 17.20 17.58 3.4M
2023-03-16 16.60 17.20 16.60 16.98 2.2M
2023-03-15 17.82 17.82 16.88 17.04 12.6M
2023-03-14 16.96 17.74 16.90 17.58 2.6M
2023-03-13 17.32 17.34 16.82 17.00 4.0M
2023-03-10 16.96 17.24 16.60 17.18 3.9M
2023-03-09 17.74 17.74 17.00 17.32 2.7M
2023-03-08 17.70 18.28 17.27 17.58 6.0M
2023-03-07 17.90 18.13 17.12 17.76 9.5M
2023-03-06 18.90 19.30 17.82 18.18 7.6M
2023-03-03 17.26 18.88 17.20 18.74 7.3M
2023-03-02 17.00 17.28 16.20 17.10 4.9M
2023-03-01 16.86 17.72 16.20 16.72 17.2M
2023-02-28 14.98 17.60 14.54 16.54 13.0M
2023-02-27 14.02 14.78 13.62 14.78 7.7M
2023-02-24 13.90 14.14 13.40 13.52 9.8M
2023-02-23 13.90 14.75 13.58 14.14 7.5M
2023-02-22 13.84 14.12 13.24 13.56 5.0M
2023-02-21 13.52 14.32 13.26 13.90 3.4M
2023-02-20 13.12 14.06 13.07 13.52 1.9M
2023-02-17 13.70 13.97 13.00 13.00 5.0M
2023-02-16 13.76 14.38 13.70 13.82 2.6M
2023-02-15 14.04 14.30 13.58 13.64 5.2M
2023-02-14 14.16 14.46 13.84 14.00 2.9M
2023-02-13 14.86 15.46 14.32 14.34 3.5M
2023-02-10 14.74 14.88 14.18 14.54 3.5M
2023-02-09 15.40 15.42 14.36 14.60 8.2M
2023-02-08 15.42 15.54 15.12 15.12 1.6M
2023-02-07 15.66 16.00 15.38 15.38 2.5M
2023-02-06 16.48 16.60 15.58 15.58 3.6M
2023-02-03 16.04 16.20 15.82 16.20 1.8M
2023-02-02 15.92 16.50 15.80 16.02 2.9M
2023-02-01 16.58 16.68 15.82 15.88 2.9M
2023-01-31 16.34 16.42 16.00 16.18 2.8M
2023-01-30 16.10 16.48 16.02 16.34 2.0M
2023-01-27 15.82 16.76 15.77 16.08 1.9M
2023-01-26 15.70 16.30 15.62 16.06 2.7M
2023-01-25 16.40 16.44 15.70 16.08 4.5M
2023-01-24 16.20 17.08 15.82 16.20 5.2M
2023-01-23 16.20 16.61 16.20 16.28 2.6M
2023-01-20 16.48 16.72 16.20 16.20 2.6M
2023-01-19 17.50 17.50 15.92 16.42 3.2M
2023-01-18 16.94 18.04 16.78 16.92 3.1M
2023-01-17 17.08 17.34 16.52 17.14 2.3M
2023-01-16 18.10 18.10 17.01 17.10 1.8M
2023-01-13 17.80 18.18 17.33 17.68 2.5M
2023-01-12 17.86 18.06 17.27 17.48 3.6M
2023-01-11 17.22 17.88 17.22 17.70 1.9M
2023-01-10 17.68 17.74 17.02 17.22 3.2M
2023-01-09 17.66 17.90 17.12 17.74 5.1M
2023-01-06 16.75 17.18 16.66 17.16 3.3M
2023-01-05 16.80 16.82 16.26 16.66 2.9M
2023-01-04 16.68 16.70 16.40 16.70 2.3M
2023-01-03 15.76 16.70 15.76 16.44 1.8M