Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
13/04/2016 77.50p 78.00p 71.00p 75.00p 14103
12/04/2016 77.50p 82.50p 76.20p 77.50p 15031
11/04/2016 77.50p 78.80p 75.00p 77.50p 8365
08/04/2016 77.50p 79.00p 77.50p 77.50p 2510
07/04/2016 77.50p 77.50p 76.00p 77.50p 209
06/04/2016 77.50p 82.50p 75.00p 77.50p 4004
05/04/2016 77.50p 79.00p 76.00p 77.50p 515
04/04/2016 80.00p 80.00p 75.00p 77.50p 900
01/04/2016 77.50p 80.00p 75.40p 77.50p 6012
31/03/2016 82.50p 82.50p 75.40p 77.50p 12249
30/03/2016 80.00p 90.00p 80.00p 82.50p 58719
29/03/2016 77.50p 79.00p 76.50p 77.50p 18765
24/03/2016 77.50p 77.50p 77.50p 77.50p 0
23/03/2016 77.50p 77.50p 77.50p 77.50p 0
22/03/2016 77.50p 79.80p 77.50p 77.50p 4250
21/03/2016 77.50p 80.00p 75.00p 77.50p 628
18/03/2016 77.50p 77.50p 75.00p 77.50p 9733
17/03/2016 77.50p 79.80p 76.00p 77.50p 38594
16/03/2016 77.50p 77.50p 77.50p 77.50p 0
15/03/2016 77.50p 80.00p 76.40p 77.50p 11616
14/03/2016 77.50p 80.00p 76.40p 77.50p 10384
11/03/2016 77.50p 79.80p 77.50p 77.50p 5000
10/03/2016 77.50p 79.00p 76.00p 77.50p 10402
09/03/2016 87.50p 87.50p 76.00p 77.50p 9025
08/03/2016 92.50p 93.00p 80.00p 87.50p 46713
07/03/2016 85.00p 95.00p 85.00p 92.50p 21780
04/03/2016 75.00p 90.00p 73.00p 85.00p 22536
03/03/2016 65.00p 80.00p 65.00p 75.00p 16193
02/03/2016 65.00p 69.00p 62.20p 65.00p 20508
01/03/2016 65.00p 65.00p 62.20p 65.00p 1250
29/02/2016 65.00p 69.00p 62.20p 65.00p 3259
26/02/2016 65.00p 68.27p 65.00p 65.00p 3176
25/02/2016 65.00p 68.27p 61.32p 65.00p 3286
24/02/2016 65.00p 68.27p 61.00p 65.00p 12240
23/02/2016 65.00p 70.00p 63.00p 65.00p 4055
22/02/2016 62.50p 67.90p 62.00p 65.00p 11521
19/02/2016 60.00p 65.00p 58.20p 62.50p 14221
18/02/2016 60.00p 63.50p 60.00p 60.00p 9996
17/02/2016 60.00p 65.00p 58.20p 60.00p 28
16/02/2016 60.00p 60.00p 58.00p 60.00p 12470
15/02/2016 65.00p 70.00p 59.80p 60.00p 67013
12/02/2016 60.00p 70.00p 57.50p 65.00p 78238
11/02/2016 60.00p 61.90p 56.00p 60.00p 13226
10/02/2016 60.00p 63.00p 56.00p 60.00p 12244
09/02/2016 60.00p 65.00p 57.50p 60.00p 38652
08/02/2016 60.00p 62.50p 55.70p 60.00p 46082
05/02/2016 60.00p 62.50p 55.70p 60.00p 6606
04/02/2016 60.00p 62.90p 60.00p 60.00p 51
03/02/2016 60.00p 63.00p 55.70p 60.00p 802
02/02/2016 60.00p 60.00p 58.20p 60.00p 12363
01/02/2016 55.00p 65.00p 55.00p 60.00p 13957
29/01/2016 55.00p 55.00p 55.00p 55.00p 0
28/01/2016 55.00p 58.90p 55.00p 55.00p 149
27/01/2016 50.00p 55.00p 50.00p 55.00p 11833
26/01/2016 50.00p 50.00p 47.50p 50.00p 2000
25/01/2016 50.00p 53.00p 47.50p 50.00p 10077
22/01/2016 50.00p 53.00p 50.00p 50.00p 2000
21/01/2016 57.50p 57.50p 50.00p 50.00p 22755
20/01/2016 57.50p 57.50p 55.00p 57.50p 393
19/01/2016 57.50p 57.50p 56.00p 57.50p 10
18/01/2016 57.50p 60.00p 55.00p 57.50p 6773
15/01/2016 60.00p 60.00p 55.40p 57.50p 6204
14/01/2016 60.00p 62.50p 60.00p 60.00p 80
13/01/2016 60.00p 60.00p 60.00p 60.00p 0
12/01/2016 60.00p 60.00p 55.40p 60.00p 198
11/01/2016 60.00p 60.00p 55.40p 60.00p 724
08/01/2016 60.00p 61.60p 55.40p 60.00p 5425
07/01/2016 60.00p 62.50p 60.00p 60.00p 20181
06/01/2016 55.00p 63.00p 53.00p 60.00p 29551
05/01/2016 55.00p 55.00p 55.00p 55.00p 0
04/01/2016 55.00p 60.00p 55.00p 55.00p 709
31/12/2015 52.50p 59.60p 52.50p 55.00p 11297
30/12/2015 52.50p 52.50p 52.50p 52.50p 0
29/12/2015 52.50p 54.40p 50.40p 52.50p 243
24/12/2015 52.50p 60.00p 52.50p 52.50p 6650
23/12/2015 55.00p 60.00p 52.00p 52.50p 4214
22/12/2015 55.00p 59.60p 53.00p 55.00p 8426
21/12/2015 52.50p 60.00p 51.00p 52.50p 71502
18/12/2015 65.00p 65.00p 52.50p 52.50p 3900
17/12/2015 65.00p 65.00p 60.00p 65.00p 0
16/12/2015 62.50p 65.00p 62.50p 65.00p 6800
15/12/2015 62.50p 63.50p 62.50p 62.50p 966
14/12/2015 62.50p 63.50p 62.50p 62.50p 575
11/12/2015 65.00p 65.00p 60.00p 62.50p 5677
10/12/2015 65.00p 65.00p 60.00p 65.00p 194
09/12/2015 65.00p 65.00p 60.00p 65.00p 2567
08/12/2015 65.00p 70.00p 65.00p 65.00p 288
07/12/2015 65.00p 70.00p 65.00p 65.00p 0
04/12/2015 65.00p 70.00p 61.00p 65.00p 1
03/12/2015 65.00p 65.00p 65.00p 65.00p 0
02/12/2015 65.00p 65.00p 65.00p 65.00p 0
01/12/2015 65.00p 65.00p 61.00p 65.00p 6146
30/11/2015 65.00p 65.00p 64.80p 65.00p 270
27/11/2015 65.00p 65.00p 65.00p 65.00p 1500
26/11/2015 65.00p 65.00p 62.20p 65.00p 46
25/11/2015 65.00p 65.00p 62.20p 65.00p 50
24/11/2015 65.00p 65.00p 65.00p 65.00p 0
23/11/2015 65.00p 65.00p 65.00p 65.00p 0
20/11/2015 65.00p 65.00p 62.20p 65.00p 2615
19/11/2015 65.00p 65.00p 65.00p 65.00p 0
18/11/2015 67.50p 70.00p 65.00p 65.00p 7008
17/11/2015 75.00p 75.00p 63.34p 67.50p 19481
16/11/2015 75.00p 77.50p 70.00p 75.00p 6668
13/11/2015 72.50p 77.50p 72.50p 75.00p 488
12/11/2015 72.50p 75.00p 72.50p 72.50p 0
11/11/2015 72.50p 72.50p 69.20p 72.50p 2866
10/11/2015 72.50p 75.00p 72.50p 72.50p 0
09/11/2015 72.50p 72.50p 69.10p 72.50p 1306
06/11/2015 72.50p 72.50p 69.00p 72.50p 1030
05/11/2015 72.50p 80.00p 68.30p 72.50p 13538
04/11/2015 72.50p 76.25p 72.50p 72.50p 262
03/11/2015 72.50p 80.00p 68.30p 72.50p 8664
02/11/2015 70.00p 74.18p 70.00p 72.50p 10516
30/10/2015 65.00p 70.20p 60.00p 70.00p 32000
29/10/2015 72.50p 78.50p 64.00p 67.50p 74235
28/10/2015 70.00p 70.00p 65.00p 70.00p 22242
27/10/2015 67.50p 71.00p 65.00p 70.00p 29269
26/10/2015 67.50p 67.50p 65.20p 67.50p 3911
23/10/2015 75.00p 75.00p 60.00p 67.50p 20569
22/10/2015 75.00p 75.00p 70.00p 75.00p 371
21/10/2015 75.00p 75.00p 69.90p 75.00p 6086
20/10/2015 72.50p 72.50p 70.00p 72.50p 170
19/10/2015 72.50p 72.50p 72.50p 72.50p 0
16/10/2015 72.50p 72.50p 70.05p 72.50p 5646
15/10/2015 72.50p 72.50p 70.00p 72.50p 4411
14/10/2015 72.50p 72.50p 70.00p 72.50p 5271
13/10/2015 72.50p 72.80p 72.50p 72.50p 5000
12/10/2015 72.50p 72.80p 70.00p 72.50p 15547
09/10/2015 72.50p 72.50p 70.00p 72.50p 10000
08/10/2015 72.50p 72.50p 70.00p 72.50p 2860
07/10/2015 72.50p 72.80p 70.00p 72.50p 6857
06/10/2015 72.50p 75.00p 70.00p 72.50p 1250
05/10/2015 72.50p 72.50p 72.50p 72.50p 0
02/10/2015 72.50p 73.00p 70.00p 72.50p 5946
01/10/2015 72.50p 72.50p 70.00p 72.50p 6258
30/09/2015 72.50p 75.00p 70.00p 72.50p 0
29/09/2015 72.50p 72.50p 70.00p 72.50p 100
28/09/2015 72.50p 75.00p 72.50p 72.50p 11924
25/09/2015 72.50p 75.00p 70.00p 72.50p 700
24/09/2015 72.50p 73.40p 72.50p 72.50p 70
23/09/2015 72.50p 73.60p 72.50p 72.50p 59
22/09/2015 72.50p 72.50p 71.05p 72.50p 6044
21/09/2015 72.50p 80.00p 71.05p 72.50p 4711
18/09/2015 72.50p 73.80p 72.50p 72.50p 1000
17/09/2015 72.50p 72.50p 72.50p 72.50p 0
16/09/2015 72.50p 73.80p 72.50p 72.50p 70
15/09/2015 72.50p 73.80p 72.50p 72.50p 70
14/09/2015 72.50p 72.50p 71.00p 72.50p 907
11/09/2015 72.50p 75.00p 72.50p 72.50p 23550
10/09/2015 72.50p 72.50p 72.50p 72.50p 0
09/09/2015 72.50p 72.50p 72.50p 72.50p 0
08/09/2015 72.50p 75.00p 70.00p 72.50p 5845
07/09/2015 72.50p 72.50p 72.50p 72.50p 0
04/09/2015 72.50p 74.00p 72.50p 72.50p 25
03/09/2015 72.50p 74.00p 70.80p 72.50p 6159
02/09/2015 72.50p 72.50p 70.80p 72.50p 2305
01/09/2015 72.50p 74.00p 70.80p 72.50p 78
28/08/2015 72.50p 72.50p 70.80p 72.50p 40
27/08/2015 72.50p 74.00p 72.50p 72.50p 1111
26/08/2015 72.50p 72.50p 72.50p 72.50p 0
25/08/2015 72.50p 74.00p 72.50p 72.50p 116
24/08/2015 75.00p 80.00p 72.00p 72.50p 672
21/08/2015 75.00p 76.20p 71.60p 75.00p 1804
20/08/2015 75.00p 75.00p 75.00p 75.00p 0
19/08/2015 75.00p 76.70p 70.00p 75.00p 11423
18/08/2015 75.00p 75.00p 75.00p 75.00p 0
17/08/2015 75.00p 76.70p 70.50p 75.00p 3996
14/08/2015 75.00p 80.00p 70.00p 75.00p 8125
13/08/2015 77.50p 77.55p 77.50p 77.50p 62
12/08/2015 77.50p 77.60p 77.00p 77.50p 5230
11/08/2015 77.50p 77.50p 75.00p 77.50p 12500
10/08/2015 77.50p 77.95p 75.21p 77.50p 811
07/08/2015 77.50p 77.95p 75.25p 77.50p 474
06/08/2015 77.50p 77.50p 77.50p 77.50p 0
05/08/2015 82.50p 82.50p 77.50p 77.50p 50
04/08/2015 77.50p 78.00p 75.00p 77.50p 1196
03/08/2015 77.50p 77.50p 77.50p 77.50p 0
31/07/2015 82.50p 82.50p 68.20p 77.50p 21656
30/07/2015 82.50p 86.00p 78.80p 82.50p 13732
29/07/2015 77.50p 80.00p 76.00p 77.50p 2431
28/07/2015 77.50p 79.00p 76.00p 77.50p 1456
27/07/2015 77.50p 79.80p 77.50p 77.50p 2600

*Close Price adjusted for both dividends and splits