Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smo Gold (BARS) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Aug 2025 (Fri) 33.285 33.325 33.285 33.325 0
14th Aug 2025 (Thu) 33.445 33.445 33.285 33.285 0
13th Aug 2025 (Wed) 33.445 33.445 33.445 33.445 0
12th Aug 2025 (Tue) 33.385 33.445 33.385 33.445 0
11th Aug 2025 (Mon) 33.51 33.51 33.41 33.385 699
8th Aug 2025 (Fri) 33.765 33.83 33.765 33.83 0
7th Aug 2025 (Thu) 33.675 33.765 33.675 33.765 0
6th Aug 2025 (Wed) 33.67 33.67 33.64 33.675 516
5th Aug 2025 (Tue) 33.685 33.805 33.685 33.805 0
4th Aug 2025 (Mon) 33.455 33.685 33.455 33.685 0
1st Aug 2025 (Fri) 32.925 33.455 32.925 33.455 0
31st Jul 2025 (Thu) 32.895 32.925 32.895 32.925 0
30th Jul 2025 (Wed) 33.225 33.225 32.895 32.895 0
29th Jul 2025 (Tue) 33.29 33.32 33.29 33.225 344
28th Jul 2025 (Mon) 33.275 33.275 33.105 33.105 0
25th Jul 2025 (Fri) 33.715 33.715 33.275 33.275 0
24th Jul 2025 (Thu) 34.095 34.095 33.715 33.715 0
23rd Jul 2025 (Wed) 34.225 34.225 34.095 34.095 0
22nd Jul 2025 (Tue) 33.85 33.92 33.84 34.225 895
21st Jul 2025 (Mon) 33.505 33.975 33.505 33.975 0
18th Jul 2025 (Fri) 33.345 33.505 33.345 33.505 0
17th Jul 2025 (Thu) 33.595 33.595 33.345 33.345 0
16th Jul 2025 (Wed) 33.37 33.38 33.33 33.595 522
15th Jul 2025 (Tue) 33.63 33.67 33.63 33.315 187
14th Jul 2025 (Mon) 33.625 33.625 33.445 33.445 0
11th Jul 2025 (Fri) 33.34 33.57 33.34 33.625 1,218
10th Jul 2025 (Thu) 33.095 33.215 33.095 33.215 0
9th Jul 2025 (Wed) 32.965 33.095 32.965 33.095 0
8th Jul 2025 (Tue) 33.185 33.185 32.965 32.965 0
7th Jul 2025 (Mon) 33.325 33.325 33.185 33.185 0
4th Jul 2025 (Fri) 33.295 33.325 33.295 33.325 0
3rd Jul 2025 (Thu) 33.425 33.425 33.295 33.295 0
2nd Jul 2025 (Wed) 33.415 33.425 33.415 33.425 0
1st Jul 2025 (Tue) 32.885 33.415 32.885 33.415 40,960
30th Jun 2025 (Mon) 32.96 32.96 32.96 32.885 6
27th Jun 2025 (Fri) 32.62 32.65 32.62 32.735 1,132
26th Jun 2025 (Thu) 33.55 33.56 33.55 33.31 5,200
25th Jun 2025 (Wed) 33.21 33.315 33.21 33.315 0
24th Jun 2025 (Tue) 33.96 33.96 33.21 33.21 0
23rd Jun 2025 (Mon) 33.77 33.96 33.77 33.96 0
20th Jun 2025 (Fri) 33.78 33.78 33.77 33.77 0
19th Jun 2025 (Thu) 33.97 33.97 33.78 33.78 0
18th Jun 2025 (Wed) 33.90 33.97 33.90 33.97 0
17th Jun 2025 (Tue) 34.135 34.135 33.90 33.90 0
16th Jun 2025 (Mon) 34.35 34.35 34.135 34.135 0
FTSE 100 Latest
Value9,138.90
Change-38.34