SGZ.L - Scotgold Resources Limited

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202065,0065,0065,0065,0065,00600
19. Feb. 202063,0065,0062,0063,0063,001.915
18. Feb. 202063,0064,8061,8063,0063,002.226
17. Feb. 202063,0065,0061,4063,0063,004.052
14. Feb. 202062,0063,9963,8063,0063,004.624
13. Feb. 202062,0064,0060,6062,0062,002.531
12. Feb. 202062,0063,0059,1062,0062,008.337
11. Feb. 202061,0061,0061,0061,0061,00-
10. Feb. 202061,0061,0061,0061,0061,00-
07. Feb. 202059,5062,0059,1061,0061,0012.898
06. Feb. 202059,0060,0058,5059,5059,5019.314
05. Feb. 202058,5060,0057,2559,0059,0032.609
04. Feb. 202061,5060,9057,5058,5058,5040.568
03. Feb. 202062,5064,5060,0061,5061,5049.435
31. Jan. 202062,5062,9062,2562,5062,5020.850
30. Jan. 202062,5062,5062,5062,5062,50-
29. Jan. 202064,0065,0062,0062,5062,5049.384
28. Jan. 202068,5068,5063,0064,0064,00123.450
27. Jan. 202068,5068,7067,3868,5068,501.012
24. Jan. 202068,0068,9068,9068,5068,5010.763
23. Jan. 202067,0068,9066,3868,0068,004.531
22. Jan. 202067,0067,9066,2567,0067,0016.572
21. Jan. 202069,0069,0066,3067,0067,0023.706
20. Jan. 202068,5069,5067,3869,0069,0022.599
17. Jan. 202072,5069,0064,0068,5068,50122.379
16. Jan. 202073,5073,0070,1272,5072,509.589
15. Jan. 202070,0073,2070,5073,5073,5017.078
14. Jan. 202070,0071,7071,1170,0070,0011.589
13. Jan. 202073,0074,7068,0070,0070,0032.625
10. Jan. 202074,0074,7071,2073,0073,007.306
09. Jan. 202076,5077,0073,1074,0074,0081.556
08. Jan. 202077,5079,2573,7076,5076,5051.355
07. Jan. 202078,5079,5075,9077,5077,5032.733
06. Jan. 202075,5083,0077,0578,5078,5023.003
03. Jan. 202069,0078,5069,0075,5075,5025.469
02. Jan. 202068,5070,0067,7569,0069,005.109
31. Dez. 201968,0070,0067,7568,5068,503.448
30. Dez. 201967,5070,0065,2568,0068,006.423
27. Dez. 201963,5067,0062,0067,5067,509.797
24. Dez. 201963,5065,7561,6063,5063,503.865
23. Dez. 201961,5065,8562,0063,5063,5018.344
20. Dez. 201964,5065,0061,5063,0063,005.240
19. Dez. 201964,5066,0063,0064,5064,5067.015
18. Dez. 201965,5066,0063,2064,5064,501.759
17. Dez. 201965,5066,0066,0065,5065,501.140
16. Dez. 201966,0067,0062,5065,5065,50107.647
13. Dez. 201966,0068,0066,0066,0066,0031.057
12. Dez. 201962,0074,0063,0066,0066,0091.231
11. Dez. 201962,0063,9060,4062,0062,0019.492
10. Dez. 201962,0063,0060,1062,0062,0026.670
09. Dez. 201963,5065,0061,6062,0062,0031.851
06. Dez. 201962,5062,0061,6563,5063,506.000
05. Dez. 201962,5064,7560,0062,5062,509.590
04. Dez. 201959,0063,0060,0062,5062,5026.868
03. Dez. 201965,0064,5054,6059,0059,0089.524
02. Dez. 201967,5066,2063,0064,0064,0023.325
29. Nov. 201967,5065,1065,1067,5067,501.577
28. Nov. 201966,5067,9067,6567,5067,501.273
27. Nov. 201966,0068,8564,1566,5066,504.840
26. Nov. 201969,0068,2064,5566,0066,0045.071
25. Nov. 201971,0071,0070,0069,0069,0011.178
22. Nov. 201971,5071,2070,0071,0071,0021.298
21. Nov. 201971,5071,7070,0071,5071,5033.504
20. Nov. 201975,0075,4070,4071,5071,5027.598
19. Nov. 201974,5077,0073,0075,0075,0035.544
18. Nov. 201973,0075,0072,2074,0074,0022.351
15. Nov. 201972,0073,8071,1173,0073,0011.150
14. Nov. 201970,0074,0071,0072,0072,0043.927
13. Nov. 201975,0074,2067,9070,0070,0062.805
12. Nov. 201975,5076,2573,0075,0075,0016.790
11. Nov. 201975,5079,7075,0077,0077,0010.851
08. Nov. 201975,5076,8574,1575,5075,509.652
07. Nov. 201974,5076,8574,8075,5075,5023.540
06. Nov. 201974,5075,8274,8074,5074,5010.286
05. Nov. 201974,5075,6073,0074,5074,5031.106
04. Nov. 201974,5076,0073,3074,5074,5014.084
01. Nov. 201974,5076,0073,3074,5074,5017.576
31. Okt. 201976,5076,0073,5074,5074,5031.291
30. Okt. 201980,5081,2575,2078,0078,0049.007
29. Okt. 201982,0083,1079,1680,5080,5058.711
28. Okt. 201980,0083,0075,5082,0082,00178.305
25. Okt. 201975,5082,0076,5080,5080,5063.042
24. Okt. 201977,5078,7573,0075,5075,5074.033
23. Okt. 201977,0077,5071,4072,5072,5052.328
22. Okt. 201978,5081,4574,0076,5076,50154.201
21. Okt. 201972,0081,1871,0078,5078,50203.030
18. Okt. 201965,5074,0063,2572,0072,00139.301
17. Okt. 201975,0075,0061,0065,5065,50250.864
16. Okt. 201982,0085,9574,0075,0075,00166.838
15. Okt. 201970,0083,0070,0082,0082,00473.377
14. Okt. 201953,5083,2050,4070,0070,00586.574
11. Okt. 201951,0055,0050,4053,5053,5035.263
10. Okt. 201949,0052,0049,0051,0051,007.363
09. Okt. 201948,5051,0047,0049,0049,0091.527
08. Okt. 201947,0050,0047,9048,5048,50100.939
07. Okt. 201946,5047,9045,3347,0047,0015.546
04. Okt. 201942,0048,0043,9646,5046,50172.389
03. Okt. 201941,0043,9641,5042,0042,0020.815
02. Okt. 201940,5043,7540,6041,0041,0013.007
01. Okt. 201940,5042,0042,0040,5040,501.348
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen