Serabi Gold (SRB) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Serabi Gold

Date Open High Low Close* Volume
09/04/2025 133.00p 143.00p 132.00p 137.50p 513057
08/04/2025 127.50p 136.00p 126.00p 136.00p 642139
07/04/2025 136.00p 137.80p 120.00p 128.00p 1049167
04/04/2025 145.50p 154.10p 131.00p 135.00p 685994
03/04/2025 151.00p 151.50p 143.25p 145.50p 348510
02/04/2025 152.00p 154.00p 148.60p 151.50p 245614
01/04/2025 151.50p 154.00p 150.00p 152.00p 264571
31/03/2025 149.50p 154.00p 147.00p 151.50p 193231
28/03/2025 144.00p 152.00p 144.00p 146.00p 207447
27/03/2025 151.50p 151.77p 140.36p 145.00p 649211
26/03/2025 155.50p 158.00p 149.50p 151.50p 219801
25/03/2025 152.50p 158.00p 152.25p 155.50p 86214
24/03/2025 148.00p 155.00p 148.00p 155.00p 268132
21/03/2025 154.50p 157.00p 146.00p 146.00p 447842
20/03/2025 156.00p 157.00p 149.00p 155.00p 349503
19/03/2025 157.00p 160.00p 154.00p 156.00p 213792
18/03/2025 158.00p 160.44p 153.50p 157.00p 360246
17/03/2025 151.50p 160.00p 150.00p 156.50p 222638
14/03/2025 143.50p 155.00p 143.50p 152.00p 351713
13/03/2025 133.50p 145.00p 133.26p 143.00p 407336
12/03/2025 130.50p 133.50p 130.50p 133.50p 480835
11/03/2025 139.50p 139.50p 125.45p 131.00p 1096603
10/03/2025 144.00p 146.00p 139.00p 139.50p 234814
07/03/2025 149.00p 149.50p 137.06p 144.00p 552545
06/03/2025 158.50p 158.50p 148.04p 149.00p 417490
05/03/2025 160.50p 164.00p 157.00p 158.50p 297639
04/03/2025 153.50p 161.97p 153.40p 160.50p 391799
03/03/2025 150.50p 155.00p 149.00p 153.50p 339371
28/02/2025 163.00p 170.90p 145.61p 149.00p 1349681
27/02/2025 176.50p 179.89p 162.15p 164.00p 672194
26/02/2025 169.00p 176.80p 168.00p 175.00p 699242
25/02/2025 167.00p 169.00p 158.00p 169.00p 887904
24/02/2025 160.50p 170.00p 159.00p 167.50p 837938
21/02/2025 155.50p 161.90p 151.47p 160.00p 377741
20/02/2025 150.00p 157.00p 150.00p 155.50p 331523
19/02/2025 145.00p 152.00p 145.00p 151.00p 338185
18/02/2025 144.50p 145.85p 143.78p 144.50p 113834
17/02/2025 143.50p 146.00p 142.15p 144.00p 238399
14/02/2025 141.50p 144.25p 141.50p 143.50p 67711
13/02/2025 143.50p 144.75p 140.40p 141.50p 253232
12/02/2025 148.00p 149.80p 142.25p 143.50p 370327
11/02/2025 141.50p 149.60p 141.50p 148.00p 482223
10/02/2025 133.00p 141.70p 133.00p 140.00p 412069
07/02/2025 133.00p 135.00p 131.00p 131.00p 124015
06/02/2025 135.00p 135.75p 131.00p 133.00p 217015
05/02/2025 135.00p 137.00p 133.61p 136.00p 133803
04/02/2025 134.50p 138.80p 134.00p 136.00p 271053
03/02/2025 134.50p 136.00p 133.00p 134.50p 124165
31/01/2025 128.00p 136.00p 127.00p 135.00p 403400
30/01/2025 128.00p 129.00p 126.30p 128.00p 185973
29/01/2025 129.50p 131.00p 127.00p 128.50p 222125
28/01/2025 133.00p 134.00p 128.00p 129.50p 238014
27/01/2025 139.00p 139.90p 132.00p 134.00p 354891
24/01/2025 139.00p 140.00p 136.00p 139.00p 547113
23/01/2025 135.00p 140.00p 134.80p 140.00p 338143
22/01/2025 133.50p 135.00p 131.00p 134.00p 218277
21/01/2025 129.50p 134.90p 128.25p 132.00p 242244
20/01/2025 129.50p 131.00p 127.12p 129.50p 259773
17/01/2025 131.50p 132.70p 126.00p 130.00p 422079
16/01/2025 128.50p 134.00p 127.00p 131.50p 169730
15/01/2025 126.00p 130.70p 122.50p 128.00p 429195
14/01/2025 124.00p 126.50p 123.00p 126.50p 132531
13/01/2025 127.00p 128.00p 123.07p 124.00p 364596
10/01/2025 125.00p 129.00p 124.90p 129.00p 303361
09/01/2025 122.00p 126.00p 121.20p 125.00p 396054
08/01/2025 122.00p 122.20p 120.00p 122.00p 96945
07/01/2025 125.00p 127.00p 121.00p 123.00p 597172
06/01/2025 117.50p 126.00p 117.25p 126.00p 587735
03/01/2025 111.50p 119.00p 111.21p 117.50p 390970
02/01/2025 108.00p 113.00p 107.02p 111.50p 469595
31/12/2024 108.00p 109.00p 107.30p 108.00p 58704
30/12/2024 113.50p 113.90p 107.00p 109.00p 199081
27/12/2024 113.50p 117.00p 113.00p 113.50p 227012
24/12/2024 113.50p 115.00p 112.00p 113.50p 134094
23/12/2024 113.50p 115.00p 111.03p 113.00p 198710
20/12/2024 122.50p 124.00p 112.00p 115.00p 798130
19/12/2024 121.50p 123.00p 120.00p 122.50p 412596
18/12/2024 117.50p 123.00p 116.81p 123.00p 543716
17/12/2024 114.00p 119.00p 114.00p 118.00p 346087
16/12/2024 112.50p 116.00p 112.25p 115.00p 168004
13/12/2024 115.00p 115.80p 111.60p 114.00p 374951
12/12/2024 112.00p 117.00p 111.76p 115.00p 994046
11/12/2024 107.00p 113.75p 106.55p 112.00p 423207
10/12/2024 103.00p 107.73p 102.50p 107.00p 206066
09/12/2024 103.50p 105.00p 98.00p 103.00p 425345
06/12/2024 104.00p 104.88p 101.50p 101.50p 136948
05/12/2024 102.50p 106.00p 101.88p 104.00p 404143
04/12/2024 99.00p 104.00p 98.51p 104.00p 303803
03/12/2024 100.00p 105.00p 88.00p 99.00p 401157
02/12/2024 99.00p 100.00p 98.00p 99.00p 180286
29/11/2024 96.00p 100.00p 95.00p 100.00p 380645
28/11/2024 93.50p 97.00p 92.52p 97.00p 475961
27/11/2024 90.50p 92.00p 89.00p 89.00p 88659
26/11/2024 89.00p 92.85p 86.00p 90.50p 323108
25/11/2024 92.50p 93.87p 88.12p 89.00p 274660
22/11/2024 92.50p 94.00p 91.00p 92.50p 71749
21/11/2024 89.00p 93.92p 88.21p 90.00p 217480
20/11/2024 91.00p 92.00p 88.28p 89.00p 72863
19/11/2024 87.50p 94.00p 87.50p 91.00p 787272
18/11/2024 81.00p 87.95p 81.00p 87.50p 205696
15/11/2024 82.50p 83.00p 79.00p 81.00p 373875
14/11/2024 84.00p 84.55p 81.52p 82.50p 346748
13/11/2024 86.00p 87.00p 83.15p 84.00p 166500
12/11/2024 88.50p 88.50p 85.10p 86.00p 413318
11/11/2024 92.50p 94.00p 87.25p 88.50p 427847
08/11/2024 90.00p 93.00p 87.50p 93.00p 339220
07/11/2024 86.00p 91.00p 85.55p 91.00p 230004
06/11/2024 91.00p 91.70p 85.00p 86.00p 323643
05/11/2024 93.50p 93.65p 91.51p 92.00p 88609
04/11/2024 91.00p 94.95p 91.00p 93.50p 368760
01/11/2024 87.50p 92.00p 86.32p 91.00p 299407
31/10/2024 89.50p 92.00p 86.00p 86.00p 696281
30/10/2024 86.50p 91.00p 85.00p 91.00p 165950
29/10/2024 91.50p 92.20p 85.00p 89.40p 544994
28/10/2024 89.50p 92.85p 89.50p 91.50p 175492
25/10/2024 90.00p 91.45p 88.50p 89.50p 188116
24/10/2024 93.00p 93.90p 90.00p 90.00p 242099
23/10/2024 91.00p 95.00p 91.00p 93.00p 390900
22/10/2024 93.50p 95.00p 88.20p 90.60p 379093
21/10/2024 87.00p 94.48p 86.00p 93.50p 823701
18/10/2024 84.50p 87.00p 84.50p 86.00p 253542
17/10/2024 83.00p 85.89p 83.00p 84.50p 286917
16/10/2024 80.50p 84.00p 79.91p 83.00p 447403
15/10/2024 80.50p 81.75p 79.11p 80.50p 86617
14/10/2024 80.50p 82.00p 80.41p 80.50p 71304
11/10/2024 80.50p 82.00p 79.30p 80.50p 101985
10/10/2024 79.00p 81.96p 78.20p 80.50p 95323
09/10/2024 80.00p 80.50p 76.78p 79.00p 140691
08/10/2024 79.00p 82.00p 79.00p 80.50p 315997
07/10/2024 74.00p 79.70p 73.02p 79.00p 502894
04/10/2024 73.50p 74.00p 73.00p 73.00p 217235
03/10/2024 73.00p 74.00p 72.00p 73.50p 161583
02/10/2024 75.00p 76.00p 73.00p 73.50p 226976
01/10/2024 74.00p 78.00p 72.10p 75.50p 796396
30/09/2024 78.50p 78.50p 73.19p 74.00p 609884
27/09/2024 84.00p 84.00p 78.00p 79.00p 630730
26/09/2024 86.50p 86.90p 83.00p 84.00p 274897
25/09/2024 87.50p 87.56p 84.20p 86.50p 294681
24/09/2024 91.00p 93.00p 87.00p 87.00p 443826
23/09/2024 88.00p 91.97p 88.00p 91.00p 364526
20/09/2024 87.50p 88.90p 87.32p 88.00p 187752
19/09/2024 87.00p 87.70p 85.00p 84.20p 240244
18/09/2024 83.00p 88.40p 82.00p 84.20p 296646
17/09/2024 83.00p 84.55p 81.00p 83.00p 298144
16/09/2024 79.50p 85.00p 79.50p 83.00p 814636
13/09/2024 78.00p 81.00p 78.00p 79.40p 508848
12/09/2024 76.50p 78.00p 74.00p 77.50p 414548
11/09/2024 75.00p 79.00p 74.90p 76.50p 553974
10/09/2024 72.50p 75.96p 72.35p 74.00p 216706
09/09/2024 72.50p 73.94p 72.00p 72.50p 54464
06/09/2024 72.00p 73.72p 70.30p 72.00p 283049
05/09/2024 72.00p 73.89p 72.00p 72.00p 35570
04/09/2024 71.50p 74.00p 70.00p 72.00p 110014
03/09/2024 71.50p 74.00p 71.50p 72.00p 204261
02/09/2024 69.50p 72.90p 69.50p 71.50p 127259
30/08/2024 68.50p 70.92p 68.27p 69.50p 78720
29/08/2024 68.00p 71.00p 68.00p 68.50p 120094
28/08/2024 69.00p 69.00p 67.50p 68.00p 319906
27/08/2024 69.00p 69.00p 68.00p 69.00p 143015
23/08/2024 69.00p 69.10p 68.06p 69.00p 194637
22/08/2024 69.00p 69.45p 69.00p 69.00p 58671
21/08/2024 69.00p 69.96p 68.50p 69.00p 176684
20/08/2024 66.50p 70.00p 66.50p 69.00p 249223
19/08/2024 63.50p 66.70p 63.50p 63.50p 99140
16/08/2024 63.00p 65.00p 62.90p 63.50p 73735
15/08/2024 61.50p 64.06p 60.67p 63.00p 194592
14/08/2024 65.00p 65.35p 60.26p 61.50p 423772
13/08/2024 66.50p 67.10p 63.37p 64.00p 316039
12/08/2024 66.50p 67.10p 65.00p 66.50p 45511
09/08/2024 66.00p 67.20p 65.26p 66.50p 138096
08/08/2024 66.50p 67.45p 65.00p 67.00p 73263
07/08/2024 66.50p 67.70p 65.00p 66.50p 60674
06/08/2024 67.00p 67.80p 66.20p 67.00p 82321
05/08/2024 71.00p 71.70p 66.00p 68.00p 298774
02/08/2024 71.50p 72.00p 70.50p 71.00p 166432
01/08/2024 69.50p 73.00p 69.50p 72.00p 463915
31/07/2024 68.50p 70.00p 68.00p 69.00p 204187
30/07/2024 68.50p 70.00p 67.79p 68.50p 23076
29/07/2024 68.50p 69.40p 67.21p 68.50p 73774
26/07/2024 67.50p 69.00p 66.70p 68.50p 88049
25/07/2024 70.50p 70.50p 66.55p 67.50p 354752
24/07/2024 70.50p 71.00p 70.00p 70.50p 126965
23/07/2024 69.50p 71.00p 69.35p 70.50p 253198
22/07/2024 69.50p 70.98p 69.00p 69.50p 110085
19/07/2024 71.00p 71.00p 68.00p 69.50p 57651
18/07/2024 71.50p 71.80p 70.00p 71.00p 230333
17/07/2024 66.00p 72.00p 66.00p 71.50p 754145
16/07/2024 66.00p 67.00p 65.00p 66.00p 197541
15/07/2024 66.00p 66.90p 65.00p 65.00p 138119
12/07/2024 66.50p 66.90p 66.00p 66.00p 32200
11/07/2024 67.00p 68.00p 66.11p 66.50p 55258
10/07/2024 67.00p 67.95p 66.00p 67.00p 171009
09/07/2024 67.50p 68.00p 66.10p 67.00p 42132
08/07/2024 67.50p 68.40p 66.75p 67.50p 67769
05/07/2024 67.50p 68.50p 66.55p 67.50p 44520
04/07/2024 66.50p 67.90p 66.00p 67.50p 69755
03/07/2024 66.50p 67.00p 66.00p 66.50p 226826
02/07/2024 66.50p 66.95p 66.00p 66.50p 36333
01/07/2024 67.50p 67.80p 66.00p 66.50p 72831
28/06/2024 69.50p 69.50p 66.30p 68.80p 77632

*Close Price adjusted for both dividends and splits