Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/01/2017 92.50p 95.00p 91.20p 92.50p 35000
25/01/2017 97.50p 97.50p 91.00p 92.50p 8023
24/01/2017 97.50p 97.50p 95.00p 97.50p 2500
23/01/2017 107.50p 107.50p 90.20p 97.50p 93188
20/01/2017 97.50p 99.00p 97.40p 97.50p 17588
19/01/2017 102.50p 105.00p 97.00p 97.50p 7522
18/01/2017 107.50p 107.50p 100.00p 105.00p 27553
17/01/2017 110.00p 111.40p 105.00p 107.50p 4172
16/01/2017 107.50p 108.20p 105.00p 107.50p 855
13/01/2017 107.50p 108.22p 105.00p 107.50p 14705
12/01/2017 102.50p 110.62p 100.00p 107.50p 27336
11/01/2017 102.50p 106.10p 98.00p 102.50p 10250
10/01/2017 97.50p 100.00p 96.50p 100.00p 6253
09/01/2017 92.50p 100.00p 90.66p 97.50p 23212
06/01/2017 87.50p 95.00p 87.50p 92.50p 25118
05/01/2017 82.50p 90.00p 80.00p 87.50p 124621
04/01/2017 82.50p 85.00p 80.00p 82.50p 26857
03/01/2017 85.00p 87.40p 81.00p 82.50p 44522
30/12/2016 85.00p 85.00p 82.60p 85.00p 741
29/12/2016 85.00p 87.69p 82.64p 85.00p 8502
28/12/2016 85.00p 87.69p 82.64p 85.00p 300
23/12/2016 85.00p 87.80p 82.60p 85.00p 4947
22/12/2016 85.00p 90.00p 85.00p 85.00p 0
21/12/2016 85.00p 87.91p 82.60p 85.00p 19124
20/12/2016 85.00p 88.22p 80.00p 85.00p 6097
19/12/2016 87.50p 92.00p 80.00p 85.00p 30327
16/12/2016 87.50p 94.80p 86.00p 87.50p 6386
15/12/2016 97.50p 97.50p 82.60p 87.50p 65514
14/12/2016 97.50p 97.50p 96.00p 97.50p 200
13/12/2016 97.50p 97.50p 96.00p 97.50p 175
12/12/2016 97.50p 97.50p 97.50p 97.50p 0
09/12/2016 97.50p 97.50p 95.00p 97.50p 62
08/12/2016 92.50p 97.50p 92.50p 97.50p 3074
07/12/2016 95.00p 97.50p 90.00p 97.50p 2375
06/12/2016 97.50p 97.50p 92.00p 95.00p 3000
05/12/2016 97.50p 97.50p 95.00p 97.50p 1027
02/12/2016 97.50p 97.50p 95.00p 97.50p 3833
01/12/2016 97.50p 97.50p 95.00p 97.50p 8239
30/11/2016 97.50p 97.50p 95.50p 97.50p 992
29/11/2016 97.50p 97.50p 95.60p 97.50p 8398
28/11/2016 97.50p 98.70p 90.50p 97.50p 46277
25/11/2016 102.50p 102.50p 95.20p 100.00p 27327
24/11/2016 102.50p 102.80p 98.00p 102.50p 14367
23/11/2016 105.00p 105.00p 97.00p 102.50p 24470
22/11/2016 105.00p 105.00p 100.20p 105.00p 7272
21/11/2016 105.00p 105.00p 100.20p 105.00p 4568
18/11/2016 105.00p 105.00p 95.00p 105.00p 26652
17/11/2016 105.00p 105.60p 105.00p 105.00p 7589
16/11/2016 102.50p 105.68p 101.10p 105.00p 3030
15/11/2016 100.00p 104.00p 100.00p 102.50p 29448
14/11/2016 120.00p 120.00p 95.00p 100.00p 52283
11/11/2016 115.00p 115.00p 110.00p 112.50p 12660
10/11/2016 115.00p 115.80p 110.00p 115.00p 8732
09/11/2016 117.50p 120.00p 110.00p 115.00p 4362
08/11/2016 112.50p 115.00p 110.00p 112.50p 6990
07/11/2016 112.50p 112.60p 110.00p 112.50p 3594
04/11/2016 112.50p 112.89p 112.50p 112.50p 1181
03/11/2016 110.00p 114.00p 110.00p 112.50p 15575
02/11/2016 102.50p 111.55p 102.50p 110.00p 11289
01/11/2016 95.00p 103.70p 93.14p 102.50p 19716
31/10/2016 95.00p 100.00p 92.50p 95.00p 9416
28/10/2016 97.50p 100.00p 92.00p 95.00p 12724
27/10/2016 102.50p 103.00p 90.00p 97.50p 26628
26/10/2016 102.50p 103.35p 100.00p 102.50p 14681
25/10/2016 102.50p 103.10p 100.60p 102.50p 13378
24/10/2016 105.00p 105.00p 100.00p 102.50p 1656
21/10/2016 105.00p 105.00p 100.00p 105.00p 10950
20/10/2016 105.00p 105.00p 100.40p 105.00p 701
19/10/2016 105.00p 105.00p 101.50p 105.00p 3050
18/10/2016 105.00p 105.00p 100.40p 105.00p 5270
17/10/2016 112.50p 114.00p 100.00p 105.00p 18796
14/10/2016 102.50p 105.00p 100.00p 102.50p 4765
13/10/2016 102.50p 102.50p 100.20p 102.50p 810
12/10/2016 102.50p 105.00p 100.00p 102.50p 10031
11/10/2016 102.50p 102.50p 100.00p 102.50p 4647
10/10/2016 102.50p 102.90p 100.00p 102.50p 9930
07/10/2016 100.00p 103.00p 96.00p 102.50p 15694
06/10/2016 102.50p 104.00p 96.00p 100.00p 40648
05/10/2016 107.50p 107.75p 101.50p 102.50p 16695
04/10/2016 107.50p 108.20p 103.00p 107.50p 24383
03/10/2016 105.00p 107.50p 105.00p 107.50p 5802
30/09/2016 105.00p 106.40p 103.00p 105.00p 3994
29/09/2016 105.00p 106.40p 103.00p 105.00p 3729
28/09/2016 105.00p 107.80p 103.30p 105.00p 6948
27/09/2016 105.00p 107.80p 103.30p 105.00p 2750
26/09/2016 105.00p 107.90p 103.30p 105.00p 1125
23/09/2016 105.00p 108.00p 103.30p 105.00p 842
22/09/2016 105.00p 108.20p 103.00p 105.00p 11699
21/09/2016 105.00p 109.60p 102.50p 105.00p 16889
20/09/2016 105.00p 108.00p 100.00p 105.00p 4936
19/09/2016 105.00p 108.00p 100.00p 105.00p 2873
16/09/2016 105.00p 108.00p 105.00p 105.00p 1179
15/09/2016 110.00p 110.00p 110.00p 110.00p 43
14/09/2016 112.50p 112.50p 105.00p 110.00p 2425
13/09/2016 112.50p 112.50p 110.00p 112.50p 9950
12/09/2016 115.00p 118.00p 110.00p 112.50p 18936
09/09/2016 117.50p 119.00p 111.20p 115.00p 24579
08/09/2016 110.00p 119.60p 110.00p 117.50p 16136
07/09/2016 105.00p 113.32p 105.00p 110.00p 11802
06/09/2016 105.00p 110.00p 102.65p 105.00p 6951
05/09/2016 105.00p 105.00p 102.60p 105.00p 2371
02/09/2016 105.00p 108.00p 101.60p 105.00p 9907
01/09/2016 105.00p 106.00p 101.20p 105.00p 5722
31/08/2016 110.00p 111.50p 100.00p 105.00p 27997
30/08/2016 115.00p 115.00p 105.40p 110.00p 4641
26/08/2016 115.00p 115.00p 110.40p 115.00p 22405
25/08/2016 115.00p 115.50p 111.00p 115.00p 4058
24/08/2016 117.50p 117.95p 115.00p 115.00p 7385
23/08/2016 117.50p 118.32p 116.20p 117.50p 2748
22/08/2016 117.50p 119.80p 115.00p 117.50p 1513
19/08/2016 117.50p 120.00p 116.00p 117.50p 6584
18/08/2016 115.00p 120.00p 115.00p 117.50p 8137
17/08/2016 115.00p 118.90p 112.50p 115.00p 1214
16/08/2016 112.50p 115.00p 110.00p 115.00p 7372
15/08/2016 115.00p 120.00p 110.00p 112.50p 43737
12/08/2016 127.50p 131.38p 115.60p 117.50p 25247
11/08/2016 122.50p 122.50p 119.40p 122.50p 1453
10/08/2016 122.50p 128.00p 118.00p 122.50p 1660
09/08/2016 122.50p 125.50p 116.00p 122.50p 2224
08/08/2016 122.50p 122.50p 115.40p 122.50p 5225
05/08/2016 125.00p 125.60p 110.00p 122.50p 7885
04/08/2016 125.00p 125.60p 120.00p 125.00p 6441
03/08/2016 125.00p 125.80p 120.40p 125.00p 6796
02/08/2016 125.00p 125.90p 121.00p 125.00p 8782
01/08/2016 125.00p 127.80p 120.40p 125.00p 6375
29/07/2016 125.00p 125.90p 120.40p 125.00p 5667
28/07/2016 120.00p 128.72p 120.00p 125.00p 10463
27/07/2016 120.00p 125.00p 117.00p 120.00p 26155
26/07/2016 120.00p 125.00p 117.00p 120.00p 7021
25/07/2016 120.00p 120.00p 117.00p 120.00p 2266
22/07/2016 120.00p 125.00p 118.00p 120.00p 3706
21/07/2016 120.00p 123.90p 117.00p 120.00p 2546
20/07/2016 120.00p 124.00p 120.00p 120.00p 9493
19/07/2016 120.00p 124.00p 116.50p 120.00p 14931
18/07/2016 125.00p 128.60p 115.00p 120.00p 53829
15/07/2016 122.50p 125.00p 120.00p 125.00p 7900
14/07/2016 125.00p 128.50p 120.40p 122.50p 35236
13/07/2016 137.50p 137.50p 122.80p 125.00p 56567
12/07/2016 132.50p 140.00p 129.00p 137.50p 26975
11/07/2016 125.00p 135.00p 125.00p 132.50p 59067
08/07/2016 130.00p 130.00p 120.00p 125.00p 53314
07/07/2016 127.50p 132.00p 125.00p 130.00p 38741
06/07/2016 115.00p 135.00p 110.00p 127.50p 137103
05/07/2016 112.50p 115.00p 110.25p 112.50p 10333
04/07/2016 112.50p 115.00p 110.00p 112.50p 49250
01/07/2016 107.50p 114.00p 107.50p 112.50p 38570
30/06/2016 107.50p 107.50p 105.00p 107.50p 7979
29/06/2016 107.50p 107.50p 105.00p 107.50p 9785
28/06/2016 112.50p 112.50p 105.00p 107.50p 6832
27/06/2016 97.50p 115.00p 95.54p 112.50p 145758
24/06/2016 95.00p 98.40p 90.20p 97.50p 21152
23/06/2016 95.00p 95.00p 90.00p 95.00p 108
22/06/2016 95.00p 95.00p 90.00p 95.00p 5893
21/06/2016 95.00p 96.80p 90.00p 95.00p 10468
20/06/2016 95.00p 100.00p 90.50p 95.00p 14626
17/06/2016 100.00p 103.50p 90.50p 95.00p 34297
16/06/2016 92.50p 106.00p 92.00p 100.00p 70905
15/06/2016 92.50p 93.40p 91.00p 92.50p 9926
14/06/2016 92.50p 95.00p 92.50p 92.50p 3847
13/06/2016 92.50p 94.95p 90.00p 92.50p 3450
10/06/2016 90.00p 95.00p 90.00p 92.50p 12257
09/06/2016 87.50p 95.00p 85.00p 90.00p 51148
08/06/2016 87.50p 90.00p 86.20p 87.50p 9500
07/06/2016 90.00p 90.00p 85.00p 87.50p 3918
06/06/2016 90.00p 90.00p 85.02p 90.00p 4441
03/06/2016 90.00p 90.00p 85.02p 90.00p 8544
02/06/2016 90.00p 90.00p 85.02p 90.00p 11490
01/06/2016 90.00p 95.00p 85.02p 90.00p 6450
31/05/2016 90.00p 90.00p 88.00p 90.00p 557
27/05/2016 90.00p 90.00p 88.00p 90.00p 386
26/05/2016 90.00p 90.00p 85.00p 90.00p 116
25/05/2016 92.50p 92.50p 82.00p 85.00p 53127
24/05/2016 92.50p 92.50p 90.00p 92.50p 7259
23/05/2016 92.50p 92.50p 90.00p 92.50p 3748
20/05/2016 92.50p 92.50p 90.00p 92.50p 835
19/05/2016 95.00p 95.00p 90.00p 92.50p 12914
18/05/2016 95.00p 97.80p 94.00p 95.00p 3955
17/05/2016 97.50p 102.90p 90.00p 95.00p 17753
16/05/2016 97.50p 104.00p 97.00p 97.50p 15296
13/05/2016 92.50p 109.00p 90.00p 97.50p 173184
12/05/2016 85.00p 89.00p 85.00p 87.50p 5873
11/05/2016 85.00p 90.00p 85.00p 85.00p 541
10/05/2016 85.00p 86.80p 81.50p 85.00p 6903
09/05/2016 85.00p 85.50p 81.10p 85.00p 5564
06/05/2016 85.00p 86.00p 81.10p 85.00p 64436
05/05/2016 87.50p 90.00p 81.00p 85.00p 8311
04/05/2016 87.50p 87.50p 85.00p 87.50p 17772
03/05/2016 87.50p 88.00p 85.00p 87.50p 59098
29/04/2016 87.50p 90.00p 85.00p 87.50p 34450
28/04/2016 87.50p 90.00p 85.00p 87.50p 12116
27/04/2016 87.50p 88.00p 86.00p 87.50p 20132
26/04/2016 90.00p 90.00p 82.00p 87.50p 21546
25/04/2016 90.00p 90.00p 86.00p 90.00p 1307
22/04/2016 90.00p 91.00p 87.40p 90.00p 8134
21/04/2016 90.00p 91.10p 87.30p 90.00p 43778
20/04/2016 92.50p 100.00p 86.00p 90.00p 78338
19/04/2016 85.00p 90.00p 82.00p 85.00p 21497
18/04/2016 80.00p 85.00p 75.50p 85.00p 47153
15/04/2016 75.00p 83.40p 70.00p 80.00p 41134
14/04/2016 75.00p 77.50p 75.00p 75.00p 2079

*Close Price adjusted for both dividends and splits