Deutsche Märkte geschlossen

Scotgold Resources Limited (SGZ.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
120,00+2,00 (+1,69%)
Börsenschluss: 3:57PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Okt. 2020118,00121,80116,00120,00120,0052.841
20. Okt. 2020120,50120,00116,00118,00118,00103.598
19. Okt. 2020118,50121,35118,15120,00120,00107.634
16. Okt. 2020118,00120,00117,20118,50118,5051.541
15. Okt. 2020117,50120,00115,00118,00118,00127.556
14. Okt. 2020117,50118,20115,00115,00115,00101.643
13. Okt. 2020119,50119,00115,00117,50117,50139.703
12. Okt. 2020127,50127,00114,00119,00119,00626.580
09. Okt. 2020152,50153,74148,10151,00151,0032.508
08. Okt. 2020158,50170,00148,00152,50152,50147.368
07. Okt. 2020154,00160,00151,96158,50158,5016.328
06. Okt. 2020150,00158,00148,00154,00154,0031.246
05. Okt. 2020150,00152,00148,30150,00150,008.707
02. Okt. 2020153,00151,85148,15150,00150,0018.256
01. Okt. 2020153,00154,80151,00153,00153,0025.708
30. Sept. 2020155,50157,50143,00153,00153,00112.597
29. Sept. 2020130,50161,75132,80155,50155,50216.276
28. Sept. 2020116,50135,00119,00130,50130,5079.941
25. Sept. 2020116,50117,70111,75113,00113,0028.514
24. Sept. 2020116,50118,00116,00116,50116,5020.506
23. Sept. 2020113,00117,50114,15116,50116,508.443
22. Sept. 2020118,00119,80112,00113,00113,0018.895
21. Sept. 2020122,50125,00116,20118,00118,0048.021
18. Sept. 2020122,50125,00120,70122,50122,5023.928
17. Sept. 2020122,50125,00121,00122,50122,5018.950
16. Sept. 2020117,50124,50116,75122,50122,5031.984
15. Sept. 2020117,50120,00115,55117,50117,5019.083
14. Sept. 2020117,50119,40115,50117,50117,5011.900
11. Sept. 2020120,00122,40115,50117,50117,5044.730
10. Sept. 2020112,50125,00117,00122,00122,0093.013
09. Sept. 2020104,50115,00102,00112,50112,5065.718
08. Sept. 2020103,50107,00102,30104,50104,5027.534
07. Sept. 202096,00105,0097,00103,50103,5047.775
04. Sept. 202092,00100,0093,2596,0096,0082.431
03. Sept. 202091,5091,7589,3091,5091,509.097
02. Sept. 202091,5091,7591,7591,5091,50579
01. Sept. 202092,0093,0090,2092,0092,0019.800
28. Aug. 202092,0092,8090,2092,0092,006.039
27. Aug. 202092,0092,8090,0092,0092,009.287
26. Aug. 202092,0093,8090,0092,0092,008.018
25. Aug. 202095,5097,7590,3092,0092,0013.993
24. Aug. 202095,5099,8094,0495,5095,503.245
21. Aug. 202095,0099,8094,0495,5095,5014.534
20. Aug. 202090,5098,0090,1595,0095,0028.985
19. Aug. 202090,5093,0088,0090,5090,5023.732
18. Aug. 202088,0091,0086,5590,5090,508.349
17. Aug. 202092,5091,2081,2088,0088,0033.622
14. Aug. 202092,5092,5090,5092,5092,505.335
13. Aug. 202092,5092,0088,0092,5092,5027.558
12. Aug. 202092,5094,5090,5092,5092,507.687
11. Aug. 202095,5097,8090,3092,5092,5061.177
10. Aug. 202095,5098,0093,4095,5095,506.965
07. Aug. 202097,5098,9093,6095,5095,5017.727
06. Aug. 202097,5098,9095,5097,5097,506.376
05. Aug. 202091,5099,0092,5097,5097,5027.864
04. Aug. 202094,0093,5090,0091,5091,5020.142
03. Aug. 202095,0094,7592,0094,0094,0039.076
31. Juli 202095,0097,0094,6095,0095,002.406
30. Juli 202094,5098,0093,9095,0095,0011.673
29. Juli 202096,5097,0093,0095,0095,0052.479
28. Juli 202099,00100,0095,0096,5096,5032.062
27. Juli 202093,50102,2592,5599,0099,0080.798
24. Juli 202093,5097,0092,0694,0094,0062.253
23. Juli 202089,5095,3290,7593,5093,5026.946
22. Juli 202088,5092,0088,3089,5089,5036.129
21. Juli 202083,5090,0082,0088,5088,5054.395
20. Juli 202082,5083,0082,0082,5082,5010.575
17. Juli 202082,5083,0082,0082,5082,505.525
16. Juli 202082,0082,9482,4882,5082,5014.007
15. Juli 202080,5082,5579,2082,0082,0019.802
14. Juli 202086,5085,4081,0080,5080,5025.787
13. Juli 202082,5092,0083,3086,5086,50100.298
10. Juli 202074,0085,0075,0082,5082,5082.244
09. Juli 202071,5075,0070,0074,0074,0037.704
08. Juli 202071,5073,0072,0071,5071,5015.712
07. Juli 202072,5075,0070,0072,5072,5060.156
06. Juli 202072,5074,7071,0072,5072,506.260
03. Juli 202072,5074,0071,0072,5072,5015.492
02. Juli 202071,0074,8070,0070,0070,0029.390
01. Juli 202071,0072,0070,1071,0071,0023.982
30. Juni 202069,5071,8071,0071,0071,0013.835
29. Juni 202068,5071,5068,5369,5069,509.312
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...