Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/07/2015 80.00p 80.10p 80.00p 80.00p 469
20/07/2015 80.00p 84.00p 80.00p 80.00p 2553
17/07/2015 80.00p 84.00p 79.31p 80.00p 16018
16/07/2015 80.00p 80.00p 77.87p 80.00p 2500
15/07/2015 80.00p 84.00p 80.00p 80.00p 8395
14/07/2015 80.00p 84.00p 80.00p 80.00p 13163
13/07/2015 82.50p 85.35p 78.50p 80.00p 29957
10/07/2015 82.50p 85.35p 82.50p 82.50p 40
09/07/2015 85.00p 85.00p 82.00p 82.50p 25525
08/07/2015 92.50p 92.50p 80.00p 85.00p 102960
07/07/2015 92.50p 92.50p 90.00p 92.50p 12500
06/07/2015 92.50p 100.00p 90.00p 92.50p 15388
03/07/2015 92.50p 94.00p 90.50p 92.50p 9055
02/07/2015 92.50p 92.50p 90.50p 92.50p 648
01/07/2015 92.50p 94.00p 92.50p 92.50p 2993
30/06/2015 95.00p 95.00p 92.50p 92.50p 2400
29/06/2015 100.00p 100.00p 95.00p 95.00p 785
26/06/2015 100.00p 100.00p 100.00p 100.00p 0
25/06/2015 100.00p 101.60p 95.00p 100.00p 3209
24/06/2015 100.00p 101.70p 95.40p 100.00p 821
23/06/2015 100.00p 101.70p 100.00p 100.00p 49
22/06/2015 97.50p 100.00p 97.50p 100.00p 1010
19/06/2015 97.50p 97.50p 97.50p 97.50p 0
18/06/2015 97.50p 100.17p 95.40p 97.50p 2760
17/06/2015 100.00p 105.00p 97.50p 97.50p 3103
16/06/2015 100.00p 100.00p 95.40p 100.00p 616
15/06/2015 100.00p 101.90p 97.60p 100.00p 1657
12/06/2015 100.00p 101.90p 97.60p 100.00p 2607
11/06/2015 100.00p 105.00p 100.00p 100.00p 766
10/06/2015 102.50p 102.50p 95.00p 100.00p 180
09/06/2015 100.00p 100.00p 95.00p 100.00p 42
08/06/2015 97.50p 97.50p 96.00p 97.50p 500
05/06/2015 97.50p 97.50p 97.50p 97.50p 0
04/06/2015 100.00p 100.00p 96.00p 97.50p 10010
03/06/2015 100.00p 100.00p 100.00p 100.00p 0
02/06/2015 100.00p 100.00p 96.30p 100.00p 10217
01/06/2015 100.00p 104.80p 98.20p 100.00p 2778
29/05/2015 100.00p 100.00p 100.00p 100.00p 0
28/05/2015 100.00p 100.00p 97.50p 100.00p 251
27/05/2015 100.00p 101.70p 97.50p 100.00p 836
26/05/2015 107.50p 108.00p 100.00p 100.00p 7040
22/05/2015 107.50p 108.35p 105.00p 107.50p 6206
21/05/2015 107.50p 108.35p 106.00p 107.50p 21308
20/05/2015 97.50p 109.80p 97.50p 107.50p 48129
19/05/2015 97.50p 100.00p 95.00p 97.50p 35417
18/05/2015 95.00p 99.00p 92.50p 97.50p 32336
15/05/2015 90.00p 95.00p 90.00p 95.00p 6337
14/05/2015 90.00p 93.00p 86.50p 90.00p 451
13/05/2015 92.50p 94.00p 90.00p 90.00p 5703
12/05/2015 92.50p 92.50p 90.78p 92.50p 169
11/05/2015 92.50p 94.00p 90.78p 92.50p 12997
08/05/2015 92.50p 94.00p 92.50p 92.50p 5278
07/05/2015 95.00p 95.00p 90.00p 92.50p 610
06/05/2015 95.00p 95.00p 90.00p 95.00p 12500
05/05/2015 95.00p 99.00p 91.00p 95.00p 15568
01/05/2015 95.00p 95.00p 95.00p 95.00p 0
30/04/2015 95.00p 95.00p 91.50p 95.00p 38
29/04/2015 92.50p 95.00p 92.50p 95.00p 353
28/04/2015 92.50p 95.00p 92.50p 92.50p 6166
27/04/2015 92.50p 92.50p 90.75p 92.50p 2734
24/04/2015 92.50p 93.75p 90.75p 92.50p 2302
23/04/2015 92.50p 92.50p 90.78p 92.50p 2068
22/04/2015 92.50p 92.50p 92.50p 92.50p 0
21/04/2015 92.50p 94.05p 90.00p 92.50p 5281
20/04/2015 92.50p 95.00p 91.25p 92.50p 7886
17/04/2015 95.00p 98.50p 91.00p 92.50p 25800
16/04/2015 90.00p 99.00p 90.00p 95.00p 19897
15/04/2015 90.00p 92.50p 85.50p 90.00p 25065
14/04/2015 90.00p 92.50p 87.40p 90.00p 12953
13/04/2015 90.00p 92.80p 85.00p 90.00p 15388
10/04/2015 90.00p 92.80p 87.40p 90.00p 881
09/04/2015 90.00p 93.00p 87.40p 90.00p 9025
08/04/2015 90.00p 93.00p 87.20p 90.00p 14663
07/04/2015 90.00p 92.35p 86.00p 90.00p 637
02/04/2015 92.50p 92.50p 90.00p 90.00p 23805
01/04/2015 92.50p 92.50p 91.42p 92.50p 131
31/03/2015 90.00p 100.00p 90.00p 92.50p 12579
30/03/2015 90.00p 90.00p 87.50p 90.00p 757
27/03/2015 90.00p 94.00p 87.50p 90.00p 2647
26/03/2015 90.00p 94.50p 86.00p 90.00p 3162
25/03/2015 90.00p 92.50p 87.20p 90.00p 2927
24/03/2015 90.00p 94.50p 90.00p 90.00p 1882
23/03/2015 90.00p 90.00p 87.20p 90.00p 7141
20/03/2015 90.00p 94.00p 90.00p 90.00p 2000
19/03/2015 90.00p 94.50p 85.00p 90.00p 2172
18/03/2015 90.00p 92.50p 90.00p 90.00p 0
17/03/2015 90.00p 94.00p 86.70p 90.00p 3649
16/03/2015 90.00p 94.00p 90.00p 90.00p 82
13/03/2015 90.00p 94.00p 86.62p 90.00p 643
12/03/2015 90.00p 90.00p 85.00p 90.00p 5573
11/03/2015 90.00p 90.00p 86.60p 90.00p 3097
10/03/2015 90.00p 92.00p 86.42p 90.00p 6400
09/03/2015 90.00p 92.00p 86.00p 90.00p 1639
06/03/2015 90.00p 90.00p 86.00p 90.00p 712
05/03/2015 90.00p 92.00p 86.00p 90.00p 3320
04/03/2015 90.00p 95.00p 85.40p 90.00p 26300
03/03/2015 90.00p 90.00p 88.20p 90.00p 25516
02/03/2015 90.00p 94.00p 86.60p 90.00p 17654
27/02/2015 90.00p 92.00p 86.60p 90.00p 9540
26/02/2015 95.00p 97.40p 85.20p 90.00p 44720
25/02/2015 95.00p 99.00p 93.20p 95.00p 1659
24/02/2015 100.00p 100.00p 95.00p 100.00p 1528
23/02/2015 100.00p 102.40p 97.00p 100.00p 2184
20/02/2015 100.00p 100.00p 100.00p 100.00p 0
19/02/2015 100.00p 100.00p 100.00p 100.00p 0
18/02/2015 95.00p 100.00p 93.20p 100.00p 10271
17/02/2015 95.00p 95.00p 93.20p 95.00p 3168
16/02/2015 95.00p 100.00p 93.25p 95.00p 111
13/02/2015 95.00p 100.00p 92.10p 95.00p 26068
12/02/2015 95.00p 95.00p 91.50p 95.00p 5860
11/02/2015 95.00p 95.00p 91.50p 95.00p 12900
10/02/2015 105.00p 105.00p 92.00p 92.50p 53250
09/02/2015 107.50p 107.80p 100.00p 105.00p 5501
06/02/2015 102.50p 105.00p 101.60p 105.00p 45998
05/02/2015 102.50p 102.50p 102.50p 102.50p 0
04/02/2015 102.50p 102.50p 102.50p 102.50p 2500
03/02/2015 102.50p 102.50p 102.50p 102.50p 306
02/02/2015 102.50p 103.34p 102.20p 102.50p 8142
30/01/2015 102.50p 104.86p 101.60p 102.50p 23682
29/01/2015 112.50p 112.50p 96.00p 102.50p 9431
28/01/2015 120.00p 125.00p 107.50p 112.50p 61608
27/01/2015 105.00p 107.00p 97.50p 97.50p 21967
26/01/2015 105.00p 107.40p 102.60p 105.00p 3157
23/01/2015 105.00p 110.00p 100.00p 105.00p 13317
22/01/2015 107.50p 107.50p 100.00p 105.00p 29739
21/01/2015 95.00p 113.00p 95.00p 107.50p 41777
20/01/2015 85.00p 108.00p 85.00p 95.00p 33968
19/01/2015 75.00p 90.00p 75.00p 85.00p 28747
16/01/2015 70.00p 75.00p 70.00p 75.00p 2817
15/01/2015 70.00p 75.00p 67.00p 70.00p 19568
14/01/2015 72.50p 73.50p 70.00p 70.00p 5000
13/01/2015 72.50p 72.50p 70.00p 72.50p 41237
12/01/2015 75.00p 75.00p 70.00p 72.50p 6250
09/01/2015 72.50p 72.50p 71.80p 72.50p 797
08/01/2015 72.50p 72.50p 70.00p 72.50p 2481
07/01/2015 72.50p 72.50p 71.90p 72.50p 1700
06/01/2015 72.50p 72.50p 67.00p 72.50p 5064
05/01/2015 72.50p 74.00p 70.00p 72.50p 3123
02/01/2015 72.50p 72.50p 70.00p 72.50p 3393
31/12/2014 75.00p 75.00p 71.40p 72.50p 10469
30/12/2014 75.00p 76.80p 72.00p 75.00p 6274
29/12/2014 75.00p 77.80p 70.00p 75.00p 10781
24/12/2014 75.00p 75.00p 72.00p 75.00p 1500
23/12/2014 72.50p 80.00p 70.00p 75.00p 3830
22/12/2014 72.50p 72.50p 72.50p 72.50p 0
19/12/2014 72.50p 80.00p 72.50p 72.50p 0
18/12/2014 72.50p 75.00p 71.40p 72.50p 10724
17/12/2014 72.50p 74.00p 71.40p 72.50p 10772
16/12/2014 75.00p 77.00p 71.20p 72.50p 12500
15/12/2014 75.00p 79.00p 71.00p 75.00p 9293
12/12/2014 75.00p 78.00p 75.00p 75.00p 500
11/12/2014 75.00p 75.00p 75.00p 75.00p 0
10/12/2014 75.00p 78.00p 71.50p 75.00p 1207
09/12/2014 77.50p 77.50p 75.00p 75.00p 362
08/12/2014 80.00p 80.00p 75.00p 77.50p 5161
05/12/2014 80.00p 80.00p 75.60p 80.00p 2500
04/12/2014 82.50p 82.50p 72.00p 80.00p 17636
03/12/2014 82.50p 82.50p 80.05p 82.50p 890
02/12/2014 82.50p 82.50p 80.05p 82.50p 61
01/12/2014 82.50p 83.40p 80.00p 82.50p 16766
28/11/2014 82.50p 90.00p 80.00p 82.50p 27981
27/11/2014 82.50p 83.40p 82.50p 82.50p 510
26/11/2014 82.50p 85.00p 80.00p 82.50p 30505
25/11/2014 85.00p 90.00p 81.20p 82.50p 8803
24/11/2014 85.00p 85.00p 81.00p 82.50p 3995
21/11/2014 90.00p 91.00p 81.02p 85.00p 13859
20/11/2014 90.00p 90.00p 82.00p 90.00p 5262
19/11/2014 90.00p 90.00p 90.00p 90.00p 0
18/11/2014 90.00p 92.00p 85.00p 90.00p 5500
17/11/2014 90.00p 90.00p 85.00p 90.00p 1873
14/11/2014 90.00p 90.00p 85.00p 90.00p 5000
13/11/2014 82.50p 85.00p 81.20p 85.00p 9980
12/11/2014 82.50p 82.50p 81.00p 82.50p 906
11/11/2014 82.50p 82.50p 81.00p 82.50p 171
10/11/2014 82.50p 83.80p 80.60p 82.50p 9975
07/11/2014 82.50p 84.00p 82.50p 82.50p 945
06/11/2014 85.00p 85.00p 80.50p 82.50p 12144
05/11/2014 85.00p 85.00p 81.20p 85.00p 3027
04/11/2014 85.00p 89.80p 83.00p 85.00p 122
03/11/2014 85.00p 90.00p 82.00p 85.00p 1368
31/10/2014 85.00p 90.00p 81.20p 85.00p 6417
30/10/2014 85.00p 87.38p 82.00p 85.00p 2562
29/10/2014 85.00p 88.00p 85.00p 85.00p 2397
28/10/2014 87.50p 87.50p 80.00p 85.00p 5604
27/10/2014 87.50p 87.50p 87.50p 87.50p 0
24/10/2014 87.50p 90.20p 80.00p 87.50p 18500
23/10/2014 95.00p 95.00p 81.80p 87.50p 7831
22/10/2014 95.00p 96.00p 95.00p 95.00p 5479
21/10/2014 95.00p 95.00p 90.00p 95.00p 4595
20/10/2014 95.00p 95.00p 90.00p 95.00p 1083
17/10/2014 97.50p 97.50p 91.00p 95.00p 21043
16/10/2014 97.50p 97.50p 95.05p 97.50p 5824
15/10/2014 97.50p 97.50p 95.00p 97.50p 274
14/10/2014 97.50p 97.50p 95.00p 97.50p 5653
13/10/2014 100.00p 100.00p 96.00p 97.50p 12315
10/10/2014 97.50p 98.70p 97.50p 97.50p 425
09/10/2014 97.50p 99.40p 97.00p 97.50p 10964
08/10/2014 97.50p 100.00p 97.00p 97.50p 13106
07/10/2014 97.50p 99.80p 97.00p 97.50p 3438
06/10/2014 107.50p 107.50p 96.00p 97.50p 27308

*Close Price adjusted for both dividends and splits