Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/11/2017 82.50p 82.80p 80.00p 82.50p 1300
08/11/2017 82.50p 82.50p 82.50p 82.50p 0
07/11/2017 82.50p 82.90p 80.00p 82.50p 1800
06/11/2017 82.50p 82.90p 82.50p 82.50p 1809
03/11/2017 82.50p 85.00p 82.50p 82.50p 0
02/11/2017 82.50p 82.50p 80.00p 82.50p 301
01/11/2017 85.00p 85.00p 80.20p 82.50p 3398
31/10/2017 85.00p 85.00p 84.34p 85.00p 12500
30/10/2017 85.00p 85.00p 80.00p 85.00p 12663
27/10/2017 85.00p 85.00p 80.00p 85.00p 2420
26/10/2017 85.00p 85.00p 80.00p 85.00p 499
25/10/2017 85.00p 85.00p 80.00p 85.00p 50
24/10/2017 85.00p 85.00p 85.00p 85.00p 0
23/10/2017 85.00p 86.00p 78.00p 85.00p 24628
20/10/2017 85.00p 85.00p 80.00p 82.50p 3000
19/10/2017 85.00p 85.00p 78.00p 85.00p 2500
18/10/2017 85.00p 85.00p 78.00p 85.00p 6442
17/10/2017 85.00p 85.00p 78.00p 85.00p 6758
16/10/2017 85.00p 86.37p 80.00p 85.00p 8955
13/10/2017 85.00p 85.00p 85.00p 85.00p 0
12/10/2017 85.00p 85.00p 85.00p 85.00p 2500
11/10/2017 85.00p 85.00p 85.00p 85.00p 12
10/10/2017 85.00p 85.00p 85.00p 85.00p 0
09/10/2017 85.00p 85.00p 85.00p 85.00p 155
06/10/2017 85.00p 85.00p 80.00p 85.00p 46
05/10/2017 85.00p 85.00p 85.00p 85.00p 0
04/10/2017 85.00p 85.00p 80.00p 85.00p 0
03/10/2017 85.00p 85.00p 85.00p 85.00p 0
02/10/2017 85.00p 85.00p 80.00p 85.00p 0
29/09/2017 80.00p 85.00p 80.00p 85.00p 6648
28/09/2017 80.00p 80.00p 80.00p 80.00p 90
27/09/2017 80.00p 80.00p 80.00p 80.00p 1291
26/09/2017 80.00p 80.00p 80.00p 80.00p 0
25/09/2017 80.00p 80.00p 80.00p 80.00p 0
22/09/2017 80.00p 80.00p 80.00p 80.00p 112
21/09/2017 80.00p 80.00p 80.00p 80.00p 0
20/09/2017 80.00p 80.00p 80.00p 80.00p 390
19/09/2017 80.00p 80.00p 80.00p 80.00p 0
18/09/2017 80.00p 80.00p 80.00p 80.00p 1359
15/09/2017 80.00p 80.00p 80.00p 80.00p 0
14/09/2017 80.00p 80.00p 77.50p 80.00p 3580
13/09/2017 85.00p 87.50p 80.00p 80.00p 29471
12/09/2017 85.00p 85.00p 85.00p 85.00p 0
11/09/2017 85.00p 85.00p 85.00p 85.00p 2552
08/09/2017 85.00p 85.00p 85.00p 85.00p 4972
07/09/2017 85.00p 85.00p 85.00p 85.00p 7309
06/09/2017 85.00p 85.00p 85.00p 85.00p 3926
05/09/2017 85.00p 85.00p 80.00p 85.00p 0
04/09/2017 85.00p 85.00p 85.00p 85.00p 696
01/09/2017 85.00p 85.00p 85.00p 85.00p 25
31/08/2017 82.50p 85.00p 85.00p 85.00p 584
30/08/2017 82.50p 85.00p 85.00p 85.00p 0
29/08/2017 82.50p 85.00p 82.50p 85.00p 22164
25/08/2017 82.50p 82.50p 82.50p 82.50p 2557
24/08/2017 82.50p 82.50p 82.50p 82.50p 1164
23/08/2017 85.00p 85.00p 82.50p 82.50p 250
22/08/2017 85.00p 85.00p 85.00p 85.00p 2503
21/08/2017 85.00p 85.00p 85.00p 85.00p 0
18/08/2017 85.00p 85.00p 85.00p 85.00p 0
17/08/2017 82.50p 85.00p 82.50p 85.00p 691
16/08/2017 82.50p 82.50p 82.50p 82.50p 8775
15/08/2017 82.50p 82.50p 82.50p 82.50p 6647
14/08/2017 95.00p 92.50p 82.50p 82.50p 48015
11/08/2017 92.50p 92.50p 92.50p 92.50p 2586
10/08/2017 92.50p 92.50p 92.50p 92.50p 749
09/08/2017 87.50p 92.50p 87.50p 92.50p 11691
08/08/2017 87.50p 87.50p 87.50p 87.50p 610
07/08/2017 87.50p 87.50p 87.50p 87.50p 0
04/08/2017 87.50p 87.50p 87.50p 87.50p 2121
03/08/2017 87.50p 87.50p 87.50p 87.50p 790
02/08/2017 87.50p 87.50p 87.50p 87.50p 11250
01/08/2017 87.50p 87.50p 87.50p 87.50p 4542
31/07/2017 87.50p 87.50p 87.50p 87.50p 3082
28/07/2017 87.50p 87.50p 87.50p 87.50p 5654
27/07/2017 87.50p 87.50p 87.50p 87.50p 4463
26/07/2017 92.50p 92.50p 87.50p 87.50p 5235
25/07/2017 87.50p 87.50p 87.50p 87.50p 18942
24/07/2017 87.50p 87.50p 87.50p 87.50p 11464
21/07/2017 85.00p 87.50p 85.00p 87.50p 6992
20/07/2017 85.00p 85.00p 85.00p 85.00p 2128
19/07/2017 85.00p 85.00p 85.00p 85.00p 0
18/07/2017 85.00p 85.00p 85.00p 85.00p 2378
17/07/2017 82.50p 85.00p 82.50p 85.00p 725
14/07/2017 85.00p 85.00p 82.50p 82.50p 48544
13/07/2017 90.00p 90.00p 85.00p 85.00p 13376
12/07/2017 90.00p 90.00p 90.00p 90.00p 0
11/07/2017 90.00p 90.00p 90.00p 90.00p 600
10/07/2017 92.50p 92.50p 90.00p 90.00p 5908
07/07/2017 92.50p 92.50p 92.50p 92.50p 0
06/07/2017 92.50p 92.50p 92.50p 92.50p 2500
05/07/2017 92.50p 92.50p 92.50p 92.50p 519
04/07/2017 92.50p 92.50p 92.50p 92.50p 2500
03/07/2017 97.50p 97.50p 92.50p 92.50p 12631
30/06/2017 97.50p 97.50p 97.50p 97.50p 0
29/06/2017 100.00p 100.00p 97.50p 97.50p 7917
28/06/2017 100.00p 100.00p 100.00p 100.00p 0
27/06/2017 100.00p 100.00p 100.00p 100.00p 0
26/06/2017 100.00p 100.00p 100.00p 100.00p 0
23/06/2017 100.00p 100.00p 100.00p 100.00p 157
22/06/2017 100.00p 100.00p 100.00p 100.00p 0
21/06/2017 100.00p 100.00p 100.00p 100.00p 0
20/06/2017 100.00p 100.00p 100.00p 100.00p 0
19/06/2017 100.00p 100.00p 100.00p 100.00p 0
16/06/2017 97.50p 105.00p 95.00p 100.00p 21474
15/06/2017 97.50p 100.00p 95.00p 97.50p 1030
14/06/2017 97.50p 100.00p 95.00p 97.50p 572
13/06/2017 97.50p 97.50p 97.50p 97.50p 0
12/06/2017 97.50p 100.00p 95.20p 97.50p 2051
09/06/2017 95.00p 100.00p 92.60p 97.50p 5045
08/06/2017 95.00p 100.00p 92.60p 95.00p 657
07/06/2017 95.00p 100.00p 95.00p 95.00p 146
06/06/2017 95.00p 98.00p 95.00p 95.00p 1000
05/06/2017 95.00p 99.00p 95.00p 95.00p 1918
02/06/2017 95.00p 100.00p 91.80p 95.00p 2463
01/06/2017 95.00p 100.00p 95.00p 95.00p 50
31/05/2017 95.00p 100.00p 91.60p 95.00p 17362
30/05/2017 95.00p 100.00p 91.10p 95.00p 1400
26/05/2017 95.00p 95.00p 95.00p 95.00p 0
25/05/2017 95.00p 100.00p 95.00p 95.00p 931
24/05/2017 95.00p 100.00p 90.40p 95.00p 5839
23/05/2017 92.50p 95.00p 92.50p 95.00p 1322
22/05/2017 92.50p 100.00p 90.20p 92.50p 3547
19/05/2017 95.00p 95.00p 90.20p 92.50p 6964
18/05/2017 95.00p 100.00p 91.00p 95.00p 1571
17/05/2017 95.00p 96.00p 95.00p 95.00p 4980
16/05/2017 95.00p 95.00p 91.00p 95.00p 2111
15/05/2017 95.00p 96.00p 90.00p 95.00p 17478
12/05/2017 95.00p 95.00p 92.50p 95.00p 500
11/05/2017 97.50p 97.50p 95.00p 95.00p 5000
10/05/2017 97.50p 100.00p 95.20p 97.50p 5261
09/05/2017 95.00p 98.80p 92.51p 97.50p 15553
08/05/2017 95.00p 100.00p 92.51p 95.00p 1021
05/05/2017 95.00p 98.80p 91.00p 95.00p 7187
04/05/2017 97.50p 100.00p 95.00p 95.00p 17064
03/05/2017 100.00p 100.00p 96.00p 97.50p 2275
02/05/2017 100.00p 105.00p 96.00p 100.00p 7809
28/04/2017 100.00p 100.90p 97.00p 100.00p 4506
27/04/2017 100.00p 100.00p 96.00p 100.00p 17015
26/04/2017 100.00p 104.00p 96.00p 100.00p 9278
25/04/2017 107.50p 107.50p 93.00p 100.00p 49160
24/04/2017 112.50p 112.50p 100.00p 107.50p 39414
21/04/2017 112.50p 112.50p 104.00p 112.50p 11981
20/04/2017 115.00p 120.00p 106.40p 112.50p 36320
19/04/2017 115.00p 115.00p 111.50p 115.00p 3226
18/04/2017 110.00p 123.40p 110.00p 120.00p 58125
13/04/2017 105.00p 114.00p 105.00p 110.00p 20132
12/04/2017 105.00p 113.98p 105.00p 105.00p 23541
11/04/2017 100.00p 100.00p 100.00p 100.00p 0
10/04/2017 100.00p 105.00p 96.00p 100.00p 10413
07/04/2017 95.00p 100.00p 95.00p 100.00p 1483
06/04/2017 95.00p 100.00p 95.00p 95.00p 983
05/04/2017 102.50p 102.50p 91.00p 95.00p 32275
04/04/2017 102.50p 102.50p 100.00p 102.50p 8107
03/04/2017 102.50p 102.50p 100.00p 102.50p 5893
31/03/2017 102.50p 102.50p 97.50p 102.50p 19273
30/03/2017 100.00p 110.00p 100.00p 102.50p 29086
29/03/2017 100.00p 100.00p 92.00p 95.00p 24622
28/03/2017 100.00p 102.40p 100.00p 100.00p 7382
27/03/2017 95.00p 102.40p 95.00p 100.00p 20303
24/03/2017 95.00p 99.60p 93.20p 95.00p 517
23/03/2017 95.00p 95.00p 93.20p 95.00p 875
22/03/2017 95.00p 95.00p 95.00p 95.00p 0
21/03/2017 97.50p 100.00p 92.00p 95.00p 57948
20/03/2017 100.00p 100.00p 94.50p 97.50p 14026
17/03/2017 100.00p 100.00p 95.00p 100.00p 3691
16/03/2017 100.00p 105.98p 100.00p 100.00p 10982
15/03/2017 100.00p 100.00p 96.30p 100.00p 808
14/03/2017 95.00p 100.00p 92.00p 100.00p 7232
13/03/2017 95.00p 98.90p 92.00p 95.00p 3855
10/03/2017 95.00p 95.00p 93.50p 95.00p 4500
09/03/2017 95.00p 95.40p 95.00p 95.00p 41
08/03/2017 95.00p 99.60p 93.50p 95.00p 754
07/03/2017 95.00p 104.98p 95.00p 95.00p 20048
06/03/2017 95.00p 98.00p 93.20p 95.00p 40777
03/03/2017 95.00p 95.00p 93.00p 95.00p 5900
02/03/2017 95.00p 95.00p 93.00p 95.00p 12725
01/03/2017 95.00p 95.00p 93.00p 95.00p 13562
28/02/2017 95.00p 95.00p 93.20p 95.00p 5325
27/02/2017 95.00p 99.00p 93.20p 95.00p 6364
24/02/2017 95.00p 99.00p 93.20p 95.00p 6299
23/02/2017 90.00p 99.25p 88.75p 95.00p 6987
22/02/2017 97.50p 98.51p 90.00p 90.00p 11709
21/02/2017 97.50p 105.50p 95.00p 97.50p 14955
20/02/2017 97.50p 98.70p 95.00p 97.50p 1351
17/02/2017 97.50p 98.70p 97.50p 97.50p 1300
16/02/2017 97.50p 99.00p 95.00p 97.50p 11480
15/02/2017 97.50p 99.50p 97.50p 97.50p 299
14/02/2017 97.50p 99.70p 95.40p 97.50p 3627
13/02/2017 97.50p 98.00p 97.50p 97.50p 13000
10/02/2017 97.50p 98.00p 91.20p 97.50p 2020
09/02/2017 100.00p 104.50p 90.00p 97.50p 99121
08/02/2017 97.50p 100.90p 97.50p 100.00p 23444
07/02/2017 95.00p 105.00p 92.00p 100.00p 32058
06/02/2017 95.00p 100.00p 90.40p 95.00p 22634
03/02/2017 95.00p 97.00p 90.40p 95.00p 682
02/02/2017 92.50p 95.00p 92.50p 95.00p 3000
01/02/2017 95.00p 97.70p 89.88p 92.50p 48333
31/01/2017 95.00p 100.00p 92.00p 95.00p 6546
30/01/2017 92.50p 97.70p 90.40p 95.00p 33734
27/01/2017 92.50p 95.00p 91.29p 92.50p 1652

*Close Price adjusted for both dividends and splits