SGZ.L - Scotgold Resources Limited

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
30. Sept. 201939,0041,9439,1040,5040,5016.080
27. Sept. 201938,5039,7039,1039,0039,0010.015
26. Sept. 201938,5038,5038,5038,5038,50-
25. Sept. 201938,5040,0039,7038,5038,50730
24. Sept. 201937,4037,4037,4037,4037,4011.084
23. Sept. 201938,5038,5038,5038,5038,50-
20. Sept. 201938,5040,0040,0038,5038,50300
19. Sept. 201938,5038,4038,4038,5038,50236
18. Sept. 201938,5039,8038,1038,5038,5020.962
17. Sept. 201938,5040,0038,3038,5038,5015.688
16. Sept. 201937,0039,5036,5538,5038,5016.987
13. Sept. 201937,0039,0039,0037,0037,00150
12. Sept. 201937,5038,7036,4437,0037,0014.950
11. Sept. 201937,0038,9737,9837,5037,504.241
10. Sept. 201936,5037,9737,9037,0037,005.400
09. Sept. 201936,5037,0035,0036,5036,5013.639
06. Sept. 201937,5039,0035,0036,5036,5043.970
05. Sept. 201937,5038,9736,1037,5037,5012.880
04. Sept. 201936,0039,0037,5037,5037,5014.337
03. Sept. 201935,0037,6035,0036,0036,007.659
02. Sept. 201936,5036,4035,1035,0035,003.572
30. Aug. 201936,5038,0035,0036,5036,50116.430
29. Aug. 201935,0037,7036,7536,5036,5011.631
28. Aug. 201936,5036,8033,2035,0035,00898
27. Aug. 201936,5036,5036,5036,5036,50-
23. Aug. 201936,5036,0036,0036,5036,502.000
22. Aug. 201936,5036,1235,0336,5036,50236
21. Aug. 201936,5036,5036,5036,5036,50-
20. Aug. 201936,5038,0034,0036,5036,5041.302
19. Aug. 201936,5035,2035,2036,5036,501.601
16. Aug. 201936,5035,2035,2036,5036,50300
15. Aug. 201936,5035,2035,2036,5036,502.290
14. Aug. 201935,5037,0037,0036,5036,508.000
13. Aug. 201935,5037,0037,0035,5035,50562
12. Aug. 201935,5035,0034,4535,5035,508.077
09. Aug. 201935,5036,9536,9535,5035,5018
08. Aug. 201935,5036,9535,0035,5035,501.140
07. Aug. 201935,5036,9536,9535,5035,50814
06. Aug. 201935,5035,0035,0035,5035,501.732
05. Aug. 201935,5035,5035,5035,5035,50-
02. Aug. 201935,5036,9536,9535,5035,50500
01. Aug. 201935,0036,9636,9535,5035,501.411
31. Juli 201935,0036,9636,9635,0035,002.031
30. Juli 201935,0037,0037,0035,0035,00500
29. Juli 201936,5037,0034,7535,0035,0029.135
26. Juli 201934,8036,7534,8036,5036,5035.280
25. Juli 201933,5033,5033,5033,5033,50-
24. Juli 201934,8034,8033,0033,5033,5021.459
23. Juli 201932,7034,8032,0033,5033,5047.654
22. Juli 201934,8034,8032,1533,5033,505.921
19. Juli 201935,0035,0030,0033,5033,50140.341
18. Juli 201930,0033,0030,0032,5032,5050.474
17. Juli 201934,0034,0033,0035,5035,5020.000
16. Juli 201937,5537,5537,5036,5036,50804
15. Juli 201935,1037,5535,1036,5036,50737
12. Juli 201935,1035,1035,1036,5036,50581
11. Juli 201935,1035,1035,0036,5036,502.199
10. Juli 201935,1035,1035,1037,0037,00470
09. Juli 201938,3038,3038,3037,5037,502.456
08. Juli 201938,4038,4038,4037,5037,503.604
05. Juli 201936,0237,4036,0237,5037,5019.631
04. Juli 201937,1037,4036,0037,5037,5018.117
03. Juli 201937,1037,1037,1037,5037,5013.455
02. Juli 201936,0337,1036,0337,5037,5013.469
01. Juli 201936,0136,0136,0137,5037,5083
28. Juni 201937,2837,2837,1537,5037,5026.827
27. Juni 201937,6037,9537,0037,5037,5014.595
26. Juni 201938,4038,4038,4038,0038,007.259
25. Juni 201940,0040,8037,0038,0038,00103.167
24. Juni 201938,1238,1238,1238,5038,5020
21. Juni 201938,0040,0038,0038,5038,5026.474
20. Juni 201936,9037,9735,7637,0037,0011.113
19. Juni 201936,9036,9035,0036,5036,5049.390
18. Juni 201935,0037,0035,0036,5036,508.009
17. Juni 201937,0037,0037,0037,0037,00-
14. Juni 201937,0037,0037,0037,0037,00-
13. Juni 201937,9037,9037,9037,0037,007.915
12. Juni 201936,0036,0036,0037,0037,0013.818
11. Juni 201939,8539,8536,0037,0037,0012.712
10. Juni 201937,0039,9737,0038,5038,505.102
07. Juni 201938,5038,5038,5038,5038,50-
06. Juni 201939,9739,9737,1338,5038,502.634
05. Juni 201939,9039,9037,1338,5038,503.134
04. Juni 201937,0037,0037,0037,5037,50714
03. Juni 201937,0039,9037,0037,5037,503.304
31. Mai 201937,0039,9037,0037,5037,504.997
*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