Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/09/2014 125.00p 127.60p 121.00p 125.00p 10084
11/09/2014 125.00p 128.00p 123.50p 125.00p 6755
10/09/2014 125.00p 129.04p 125.00p 125.00p 9631
09/09/2014 125.00p 126.00p 125.00p 125.00p 150
08/09/2014 125.00p 130.00p 125.00p 125.00p 1945
05/09/2014 125.00p 128.00p 123.20p 125.00p 7257
04/09/2014 125.00p 126.00p 125.00p 125.00p 18
03/09/2014 125.00p 131.00p 123.20p 125.00p 15945
02/09/2014 125.00p 126.80p 123.20p 125.00p 3731
01/09/2014 125.00p 130.00p 125.00p 125.00p 15907
29/08/2014 125.00p 126.40p 120.00p 125.00p 812
28/08/2014 125.00p 126.80p 121.50p 125.00p 7842
27/08/2014 125.00p 126.80p 125.00p 125.00p 1330
26/08/2014 125.00p 130.00p 121.30p 125.00p 6275
22/08/2014 125.00p 130.00p 121.30p 125.00p 7961
21/08/2014 122.50p 130.00p 121.14p 125.00p 41427
20/08/2014 122.50p 122.50p 120.00p 122.50p 17605
19/08/2014 122.50p 123.80p 120.00p 122.50p 8549
18/08/2014 122.50p 124.50p 121.98p 122.50p 11001
15/08/2014 122.50p 124.50p 122.50p 122.50p 4150
14/08/2014 125.00p 126.60p 120.00p 125.00p 9974
13/08/2014 127.50p 127.50p 123.50p 127.50p 1000
12/08/2014 127.50p 134.00p 123.50p 127.50p 1998
11/08/2014 130.00p 134.00p 123.50p 127.50p 4762
08/08/2014 135.00p 136.00p 130.00p 130.00p 3434
07/08/2014 137.50p 140.00p 130.00p 135.00p 46014
06/08/2014 140.00p 145.00p 136.00p 142.50p 55848
05/08/2014 137.50p 148.23p 137.00p 140.00p 83512
04/08/2014 127.50p 140.00p 127.50p 137.50p 34274
01/08/2014 127.50p 128.00p 120.00p 127.50p 10817
31/07/2014 125.00p 128.00p 123.60p 127.50p 42446
30/07/2014 125.00p 128.07p 120.40p 125.00p 31498
29/07/2014 115.00p 130.00p 115.00p 125.00p 43416
28/07/2014 115.00p 119.00p 115.00p 115.00p 2558
25/07/2014 117.50p 120.00p 115.00p 115.00p 12925
24/07/2014 115.00p 120.00p 112.50p 117.50p 34676
23/07/2014 105.00p 128.00p 97.50p 115.00p 90138
22/07/2014 97.50p 102.50p 97.50p 97.50p 17918
21/07/2014 97.50p 100.00p 97.50p 97.50p 250
18/07/2014 97.50p 100.00p 97.00p 97.50p 20074
17/07/2014 97.50p 105.00p 95.00p 97.50p 12816
16/07/2014 97.50p 105.00p 95.00p 97.50p 7540
15/07/2014 100.00p 102.00p 95.00p 100.00p 49
14/07/2014 102.50p 102.50p 100.00p 100.00p 2795
11/07/2014 102.50p 102.50p 100.00p 102.50p 1875
10/07/2014 102.50p 103.00p 100.00p 102.50p 6003
09/07/2014 102.50p 103.10p 100.00p 102.50p 4112
08/07/2014 102.50p 104.00p 102.50p 102.50p 240
07/07/2014 102.50p 102.50p 100.00p 102.50p 481
04/07/2014 102.50p 102.80p 100.00p 102.50p 680
03/07/2014 102.50p 105.00p 100.00p 102.50p 1018
02/07/2014 107.50p 110.00p 102.50p 102.50p 1479
01/07/2014 107.50p 110.70p 105.00p 107.50p 8534
30/06/2014 107.50p 110.00p 105.00p 107.50p 3616
27/06/2014 107.50p 107.50p 107.50p 107.50p 1256
26/06/2014 107.50p 107.50p 105.00p 107.50p 835
25/06/2014 107.50p 112.50p 105.00p 107.50p 5548
24/06/2014 107.50p 109.00p 105.00p 107.50p 16700
23/06/2014 105.00p 109.00p 105.00p 107.50p 5978
20/06/2014 102.50p 105.00p 102.50p 105.00p 7716
19/06/2014 102.50p 102.80p 100.20p 102.50p 645
18/06/2014 102.50p 107.50p 102.50p 102.50p 0
17/06/2014 102.50p 107.50p 102.50p 102.50p 0
16/06/2014 107.50p 107.50p 102.50p 102.50p 1710
13/06/2014 115.00p 115.00p 105.00p 107.50p 5068
12/06/2014 115.00p 120.00p 111.00p 115.00p 250
11/06/2014 115.00p 116.00p 111.00p 115.00p 5833
10/06/2014 115.00p 116.00p 111.00p 115.00p 3524
09/06/2014 115.00p 116.00p 111.00p 115.00p 3286
06/06/2014 117.50p 120.00p 110.00p 115.00p 5011
05/06/2014 117.50p 120.00p 115.20p 117.50p 42801
04/06/2014 120.00p 120.00p 115.01p 117.50p 7531
03/06/2014 120.00p 122.50p 115.00p 120.00p 270835
02/06/2014 120.00p 120.00p 115.00p 120.00p 1815
30/05/2014 120.00p 121.00p 110.21p 120.00p 18860
29/05/2014 120.00p 120.00p 115.00p 120.00p 8054
28/05/2014 112.50p 122.50p 112.02p 120.00p 27888
27/05/2014 105.00p 120.00p 105.00p 112.50p 25963
23/05/2014 102.50p 109.00p 102.50p 105.00p 5305
22/05/2014 102.50p 104.00p 100.20p 102.50p 2163
21/05/2014 102.50p 102.50p 100.20p 102.50p 14
20/05/2014 102.50p 104.00p 99.16p 102.50p 28523
19/05/2014 102.50p 102.50p 100.20p 102.50p 0
16/05/2014 102.50p 102.50p 100.20p 102.50p 20362
15/05/2014 102.50p 102.50p 100.20p 102.50p 2969
14/05/2014 102.50p 102.50p 100.00p 102.50p 7224
13/05/2014 100.00p 102.50p 96.00p 100.00p 0
12/05/2014 100.00p 102.50p 96.00p 100.00p 52
09/05/2014 100.00p 102.50p 96.00p 100.00p 22216
08/05/2014 100.00p 100.00p 96.00p 100.00p 272
07/05/2014 100.00p 100.00p 95.00p 100.00p 2663
06/05/2014 100.00p 100.00p 96.00p 100.00p 5221
02/05/2014 100.00p 100.00p 95.00p 100.00p 3006
01/05/2014 100.00p 102.50p 95.00p 100.00p 0
30/04/2014 100.00p 102.50p 95.00p 100.00p 6721
29/04/2014 97.50p 100.00p 95.50p 100.00p 3747
28/04/2014 97.50p 99.00p 95.50p 97.50p 101
25/04/2014 97.50p 98.80p 97.50p 97.50p 1489
24/04/2014 97.50p 97.50p 95.50p 97.50p 1179
23/04/2014 100.00p 100.00p 96.00p 97.50p 3542
22/04/2014 100.00p 100.00p 95.00p 100.00p 571
17/04/2014 100.00p 100.00p 95.00p 100.00p 833
16/04/2014 100.00p 100.00p 98.00p 100.00p 2979
15/04/2014 100.00p 100.00p 98.00p 100.00p 8567
14/04/2014 105.00p 105.00p 95.25p 100.00p 10097
11/04/2014 97.50p 105.00p 95.00p 105.00p 26272
10/04/2014 95.00p 95.00p 90.00p 90.00p 30000
09/04/2014 95.00p 97.80p 90.00p 90.00p 9586
08/04/2014 92.50p 97.80p 92.50p 95.00p 17233
07/04/2014 90.00p 95.04p 87.00p 92.50p 24949
04/04/2014 90.00p 90.80p 90.00p 90.00p 6033
03/04/2014 100.00p 100.00p 85.00p 85.00p 24060
02/04/2014 100.00p 100.00p 95.00p 100.00p 12579
01/04/2014 100.00p 100.00p 95.00p 100.00p 390
31/03/2014 100.00p 100.80p 100.00p 100.00p 8
28/03/2014 100.00p 105.00p 95.00p 105.00p 6545
27/03/2014 100.00p 102.00p 95.00p 100.00p 2439
26/03/2014 100.00p 102.50p 95.00p 100.00p 10980
25/03/2014 100.00p 102.50p 95.50p 100.00p 16708
24/03/2014 100.00p 101.00p 95.00p 100.00p 1980
21/03/2014 100.00p 101.00p 100.00p 100.00p 4799
20/03/2014 102.50p 102.50p 100.00p 100.00p 9445
19/03/2014 102.50p 102.50p 100.10p 102.50p 6139
18/03/2014 102.50p 103.00p 100.60p 102.50p 7416
17/03/2014 102.50p 110.00p 100.60p 110.00p 9004
14/03/2014 102.50p 103.00p 100.60p 102.50p 1449
13/03/2014 102.50p 103.60p 100.60p 102.50p 1730
12/03/2014 102.50p 103.60p 100.50p 102.50p 7020
11/03/2014 102.50p 103.95p 100.50p 102.50p 5106
10/03/2014 102.50p 103.60p 100.00p 102.50p 1077
07/03/2014 102.50p 103.95p 102.50p 102.50p 1441
06/03/2014 102.50p 104.45p 98.80p 102.50p 30062
05/03/2014 102.50p 104.00p 100.05p 102.50p 23319
04/03/2014 102.50p 103.00p 101.60p 102.50p 11257
03/03/2014 105.00p 106.00p 100.00p 102.50p 30977
28/02/2014 105.00p 110.00p 105.00p 105.00p 2878
27/02/2014 107.50p 115.00p 100.00p 105.00p 6950
26/02/2014 102.50p 112.45p 100.00p 107.50p 31362
25/02/2014 97.50p 105.00p 97.00p 100.00p 25748
24/02/2014 97.50p 100.00p 96.60p 97.50p 10441
21/02/2014 97.50p 97.50p 95.00p 97.50p 22838
20/02/2014 97.50p 97.50p 97.05p 97.50p 1442
19/02/2014 97.50p 100.00p 96.75p 97.50p 14091
18/02/2014 97.50p 100.00p 96.75p 97.50p 3758
17/02/2014 100.00p 107.50p 95.00p 97.50p 17039
14/02/2014 100.00p 102.00p 97.60p 100.00p 23030
13/02/2014 100.00p 100.00p 97.20p 100.00p 13728
12/02/2014 102.50p 108.00p 97.00p 100.00p 99683
11/02/2014 100.00p 100.00p 95.50p 97.50p 21248
10/02/2014 102.50p 102.50p 95.00p 100.00p 32249
07/02/2014 102.50p 105.00p 99.94p 102.50p 16318
06/02/2014 102.50p 105.00p 100.00p 102.50p 19239
05/02/2014 107.50p 110.00p 97.50p 102.50p 11222
04/02/2014 97.50p 100.00p 97.00p 97.50p 20053
03/02/2014 97.50p 100.00p 97.50p 97.50p 2650
31/01/2014 97.50p 100.00p 96.00p 97.50p 16936
30/01/2014 100.00p 102.60p 97.50p 97.50p 3015
29/01/2014 100.00p 103.00p 100.00p 100.00p 7663
28/01/2014 100.00p 103.80p 100.00p 100.00p 5446
27/01/2014 105.00p 105.00p 96.20p 100.00p 33752
24/01/2014 107.50p 107.50p 100.00p 105.00p 5494
23/01/2014 107.50p 107.50p 104.20p 107.50p 3906
22/01/2014 107.50p 107.50p 100.00p 107.50p 5765
21/01/2014 107.50p 107.50p 106.60p 107.50p 6636
20/01/2014 107.50p 107.50p 105.00p 107.50p 2730
17/01/2014 112.50p 112.50p 100.00p 107.50p 17169
16/01/2014 117.50p 117.50p 110.00p 112.50p 13601
15/01/2014 117.50p 118.00p 110.00p 117.50p 4474
14/01/2014 122.50p 122.50p 117.50p 117.50p 6065
13/01/2014 117.50p 130.00p 117.50p 122.50p 48483
10/01/2014 117.50p 118.00p 115.40p 117.50p 3436
09/01/2014 112.50p 128.70p 112.50p 117.50p 56548
08/01/2014 112.50p 114.00p 110.05p 112.50p 7667
07/01/2014 112.50p 114.56p 112.32p 112.50p 10359
06/01/2014 112.50p 120.00p 112.00p 112.50p 16783
03/01/2014 112.50p 114.50p 111.80p 112.50p 32270
02/01/2014 115.00p 117.92p 112.50p 112.50p 11250
31/12/2013 115.00p 119.00p 110.50p 117.50p 20034
30/12/2013 112.50p 120.00p 111.00p 115.00p 6079
27/12/2013 112.50p 113.70p 110.50p 112.50p 2354
24/12/2013 112.50p 113.80p 110.80p 112.50p 3892
23/12/2013 117.50p 117.75p 110.00p 112.50p 24052
20/12/2013 115.00p 117.00p 113.20p 115.00p 12392
19/12/2013 115.00p 116.00p 113.20p 115.00p 2951
18/12/2013 117.50p 117.90p 115.00p 115.00p 4827
17/12/2013 125.00p 125.00p 115.50p 125.00p 15267
16/12/2013 112.50p 130.00p 112.50p 125.00p 29508
13/12/2013 112.50p 120.00p 111.00p 112.50p 33412
12/12/2013 110.00p 119.00p 107.00p 112.50p 60826
11/12/2013 105.00p 114.00p 105.00p 105.00p 26365
10/12/2013 105.00p 109.00p 100.40p 105.00p 35828
09/12/2013 97.50p 116.40p 95.00p 105.00p 34723
06/12/2013 100.00p 105.00p 97.50p 105.00p 5200
05/12/2013 97.50p 102.00p 96.00p 100.00p 12516
04/12/2013 100.00p 102.00p 95.40p 97.50p 38435
03/12/2013 97.50p 104.00p 97.50p 100.00p 8449
02/12/2013 97.50p 100.52p 95.40p 97.50p 7327
29/11/2013 97.50p 98.90p 97.50p 97.50p 19055
28/11/2013 97.50p 99.00p 95.00p 97.50p 28682
27/11/2013 102.50p 102.50p 95.40p 97.50p 15825

*Close Price adjusted for both dividends and splits