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
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
13th Jun 2025 (Fri) 33.97 34.35 33.97 34.35 0
12th Jun 2025 (Thu) 33.485 33.97 33.485 33.97 0
11th Jun 2025 (Wed) 33.335 33.485 33.335 33.485 0
10th Jun 2025 (Tue) 33.51 33.51 33.51 33.335 21
9th Jun 2025 (Mon) 33.41 33.41 33.395 33.395 0
6th Jun 2025 (Fri) 33.73 33.73 33.41 33.41 0
5th Jun 2025 (Thu) 33.88 33.88 33.88 33.73 4
4th Jun 2025 (Wed) 33.585 33.835 33.585 33.835 0
3rd Jun 2025 (Tue) 33.84 33.84 33.585 33.585 0
2nd Jun 2025 (Mon) 33.67 33.67 33.67 33.84 415
30th May 2025 (Fri) 33.21 33.21 32.94 32.94 0
29th May 2025 (Thu) 33.02 33.21 33.02 33.21 0
28th May 2025 (Wed) 33.01 33.02 33.01 33.02 0
27th May 2025 (Tue) 33.34 33.34 33.01 33.01 0
26th May 2025 (Mon) 33.34 33.34 33.34 33.34 0
23rd May 2025 (Fri) 33.34 33.34 33.34 33.63 420
22nd May 2025 (Thu) 33.11 33.11 32.94 32.94 0
21st May 2025 (Wed) 32.79 33.11 32.79 33.11 0
20th May 2025 (Tue) 32.36 32.51 32.33 32.79 1,345
19th May 2025 (Mon) 31.835 32.395 31.835 32.395 0
FTSE 100 Latest
Value8,992.12
Change19.48