SGZ.L - Scotgold Resources Limited

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juli 202074,8075,0070,0074,0074,0017.704
08. Juli 20200,710,730,720,710,7115.712
07. Juli 20200,730,750,700,730,7360.156
06. Juli 20200,730,750,710,730,736.260
03. Juli 20200,730,740,710,730,7315.492
02. Juli 20200,710,750,700,700,7029.390
01. Juli 20200,710,720,700,710,7123.982
30. Juni 20200,690,720,710,710,7113.835
29. Juni 20200,690,710,690,690,699.312
26. Juni 202069,5071,5068,2568,5068,503.829
25. Juni 202071,0071,8068,0069,5069,5016.951
24. Juni 202069,5072,0068,7571,0071,0034.481
23. Juni 202068,5072,0068,2069,5069,509.631
22. Juni 202071,0071,5067,5568,5068,5029.168
19. Juni 202073,5072,7570,0071,0071,0022.308
18. Juni 202069,0074,7068,7273,5073,5098.378
17. Juni 202065,5071,7562,0069,0069,0097.236
16. Juni 202057,5067,8558,5058,5058,5048.800
15. Juni 202057,5057,0056,2557,5057,502.294
12. Juni 202058,5061,9055,0057,5057,5052.097
11. Juni 202058,5059,8057,0058,5058,502.098
10. Juni 202058,5059,9757,0058,5058,5031.223
09. Juni 202058,5058,0057,1558,5058,509.979
08. Juni 202059,0059,4556,0058,5058,505.692
05. Juni 202059,0059,9658,5059,0059,001.725
04. Juni 202059,0059,9659,4559,0059,00420
03. Juni 202059,0059,9058,4459,0059,009.551
02. Juni 202058,5059,9458,4459,0059,003.319
01. Juni 202057,5060,0058,0058,5058,5020.854
29. Mai 202057,5059,2557,9057,5057,509.097
28. Mai 202056,5057,9755,5457,5057,5016.948
27. Mai 202057,5060,0055,6056,5056,5013.473
26. Mai 202057,5055,6055,6057,5057,5012.491
22. Mai 202057,5057,5057,5057,5057,50-
21. Mai 202057,5058,9055,5057,5057,501.877
20. Mai 202056,5059,0055,4057,5057,505.184
19. Mai 202056,5058,0058,0056,5056,504.741
18. Mai 202054,5057,0056,0056,5056,5010.670
15. Mai 202053,5054,9754,9754,5054,503.000
14. Mai 202053,5054,9753,0553,5053,5010.967
13. Mai 202053,5055,0052,3053,5053,5010.624
12. Mai 202057,5056,9452,0053,5053,5053.370
11. Mai 202057,5059,9055,0057,5057,505.762
07. Mai 202057,5060,0055,0057,5057,50173.359
06. Mai 202057,5059,9055,0057,5057,5074.526
05. Mai 202053,5059,5055,0057,5057,5033.010
04. Mai 202050,5055,0052,0053,5053,5015.594
01. Mai 202049,0051,0048,0050,5050,5095.499
30. Apr. 202049,0049,9649,4549,0049,0016.285
29. Apr. 202048,5049,8048,0049,0049,0017.299
28. Apr. 202048,5048,5047,0048,5048,5036.847
27. Apr. 202048,5050,0047,6048,5048,503.549
24. Apr. 202048,5047,6047,0048,5048,5018.185
23. Apr. 202049,0048,2046,0048,5048,5022.781
22. Apr. 202050,5049,0046,3649,0049,0037.656
21. Apr. 202052,0050,0050,0050,5050,5026.500
20. Apr. 202052,0052,0050,0852,0052,004.309
17. Apr. 202052,0052,0051,0052,0052,001.452
16. Apr. 202052,0052,2551,0052,0052,002.490
15. Apr. 202051,0052,0051,0052,0052,009.015
14. Apr. 202050,0053,0046,0051,0051,00148.446
09. Apr. 202050,0052,0050,0050,0050,0055.232
08. Apr. 202049,0050,0049,0050,0050,0017.437
07. Apr. 202046,5049,9048,0049,0049,00132.300
06. Apr. 202042,5048,0043,0046,5046,5026.738
03. Apr. 202042,0043,0041,9042,5042,503.725
02. Apr. 202042,5042,0040,0042,0042,0027.987
01. Apr. 202045,5048,0039,6042,5042,50111.796
31. März 202048,5050,0045,0045,5045,5018.632
30. März 202048,5050,0047,0548,5048,502.270
27. März 202048,5050,0047,0548,5048,505.408
26. März 202052,0053,1253,1252,0052,00564
25. März 202052,0053,4050,0052,0052,0014.605
24. März 202050,5052,7552,7552,0052,007.879
23. März 202049,5049,2048,2050,5050,507.260
20. März 202051,5053,6049,5052,0052,0039.119
19. März 202049,0051,7048,5051,5051,5055.874
18. März 202049,0049,4849,4849,0049,005.107
17. März 202050,0052,0047,2549,5049,5031.448
16. März 202052,5050,7048,3250,0050,0011.813
13. März 202052,5054,7050,0052,5052,5045.740
12. März 202057,5055,0050,0052,5052,5018.094
11. März 202057,5056,7556,2057,5057,506.771
10. März 202054,0057,0054,7057,5057,5012.611
09. März 202058,5058,8850,7254,0054,00102.441
06. März 202059,5060,0057,0058,5058,5033.217
05. März 202062,0061,9061,0059,5059,5018.210
04. März 202060,0064,0057,0062,0062,0079.454
03. März 202058,5060,9057,3060,0060,0024.180
02. März 202056,5059,9055,1558,5058,5034.751
28. Feb. 202062,5061,7053,5056,5056,5070.292
27. Feb. 202065,5066,0062,0062,5062,5017.851
26. Feb. 202065,0066,0063,0065,5065,5054.474
25. Feb. 202065,0067,0063,4065,0065,002.701
24. Feb. 202063,5067,0062,7565,0065,0020.929
21. Feb. 202063,0065,0062,5063,5063,508.372
20. Feb. 202063,0065,0065,0063,0063,00600
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
*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