Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/02/2013 190.00p 192.60p 187.50p 187.50p 6268
11/02/2013 205.00p 205.00p 184.15p 190.00p 4656
08/02/2013 210.00p 215.00p 200.00p 205.00p 14640
07/02/2013 210.00p 215.00p 208.00p 210.00p 13720
06/02/2013 210.00p 218.00p 205.00p 210.00p 11068
05/02/2013 212.50p 223.50p 210.00p 210.00p 36630
04/02/2013 205.00p 221.25p 205.00p 212.50p 10390
01/02/2013 195.00p 208.00p 195.00p 202.50p 6025
31/01/2013 220.00p 225.00p 190.20p 195.00p 47253
30/01/2013 190.00p 240.00p 190.00p 222.50p 91342
29/01/2013 142.50p 195.00p 142.50p 190.00p 85620
28/01/2013 117.50p 148.00p 117.50p 142.50p 60930
25/01/2013 117.50p 120.00p 116.20p 117.50p 15424
24/01/2013 125.00p 125.00p 116.05p 117.50p 33255
23/01/2013 120.00p 125.00p 120.00p 125.00p 24203
22/01/2013 117.50p 123.35p 117.50p 120.00p 9305
21/01/2013 122.50p 126.00p 114.40p 117.50p 1120
18/01/2013 122.50p 126.90p 119.40p 122.50p 2706
17/01/2013 117.50p 129.00p 116.00p 122.50p 16811
16/01/2013 105.00p 118.00p 105.00p 112.50p 19387
15/01/2013 105.00p 110.00p 105.00p 105.00p 7513
14/01/2013 105.00p 110.00p 105.00p 105.00p 23415
11/01/2013 107.50p 109.00p 104.40p 105.00p 1131
10/01/2013 115.00p 116.20p 95.00p 107.50p 43271
09/01/2013 115.00p 120.00p 115.00p 115.00p 2367
08/01/2013 115.00p 115.00p 114.00p 115.00p 317
07/01/2013 110.00p 130.00p 107.10p 115.00p 13677
04/01/2013 115.00p 115.00p 105.00p 110.00p 7870
03/01/2013 117.50p 117.50p 110.00p 115.00p 350
02/01/2013 120.00p 120.00p 117.50p 117.50p 4598
31/12/2012 120.00p 120.00p 115.00p 120.00p 1011
28/12/2012 120.00p 120.00p 115.00p 120.00p 0
27/12/2012 120.00p 120.00p 115.00p 120.00p 0
24/12/2012 120.00p 120.00p 115.00p 120.00p 50
21/12/2012 120.00p 120.00p 115.00p 120.00p 0
20/12/2012 120.00p 120.00p 115.00p 120.00p 35
19/12/2012 120.00p 120.00p 115.00p 120.00p 150
18/12/2012 120.00p 120.00p 115.00p 120.00p 26200
17/12/2012 120.00p 120.00p 115.00p 120.00p 93
14/12/2012 120.00p 120.00p 115.00p 120.00p 308
13/12/2012 120.00p 120.00p 117.60p 120.00p 836
12/12/2012 120.00p 122.50p 115.00p 120.00p 0
11/12/2012 122.50p 122.50p 115.00p 120.00p 3950
10/12/2012 120.00p 120.00p 119.80p 120.00p 0
07/12/2012 120.00p 120.00p 119.80p 120.00p 168
06/12/2012 117.50p 120.00p 117.40p 120.00p 571
05/12/2012 115.00p 117.50p 110.00p 117.50p 6248
04/12/2012 115.00p 115.00p 115.00p 115.00p 857
03/12/2012 112.50p 120.00p 112.50p 115.00p 15676
30/11/2012 112.50p 112.50p 112.50p 112.50p 6412
29/11/2012 112.50p 112.50p 110.00p 112.50p 593
28/11/2012 112.50p 112.50p 112.50p 112.50p 3005
27/11/2012 115.00p 115.00p 112.50p 112.50p 7208
26/11/2012 117.50p 117.50p 115.00p 115.00p 0
23/11/2012 117.50p 117.50p 117.50p 117.50p 500
22/11/2012 115.00p 115.00p 108.56p 115.00p 500
21/11/2012 122.50p 122.50p 110.00p 115.00p 2630
20/11/2012 122.50p 122.50p 120.00p 122.50p 1034
19/11/2012 125.00p 125.00p 115.00p 125.00p 0
16/11/2012 125.00p 125.00p 115.00p 125.00p 0
15/11/2012 125.00p 125.00p 115.00p 125.00p 15755
14/11/2012 122.50p 125.00p 120.00p 125.00p 4344
13/11/2012 122.50p 125.00p 120.00p 122.50p 0
12/11/2012 125.00p 125.00p 120.00p 122.50p 2698
09/11/2012 125.00p 125.00p 124.00p 125.00p 41
08/11/2012 125.00p 125.00p 120.80p 125.00p 0
07/11/2012 125.00p 125.00p 120.80p 125.00p 198
06/11/2012 125.00p 125.00p 120.80p 125.00p 358
05/11/2012 125.00p 127.00p 120.00p 125.00p 5900
02/11/2012 122.50p 140.00p 122.50p 122.50p 186
01/11/2012 122.50p 123.00p 122.50p 122.50p 56
31/10/2012 122.50p 125.00p 122.50p 122.50p 15000
30/10/2012 122.50p 122.50p 120.00p 122.50p 2344
29/10/2012 125.00p 125.00p 120.00p 122.50p 5212
26/10/2012 125.00p 128.00p 120.00p 125.00p 10637
25/10/2012 125.00p 128.00p 122.00p 125.00p 2883
24/10/2012 130.00p 130.00p 125.00p 125.00p 5089
23/10/2012 130.00p 133.00p 126.20p 130.00p 537
22/10/2012 127.50p 132.50p 127.50p 130.00p 1125
19/10/2012 132.50p 135.00p 127.50p 132.50p 22864
18/10/2012 137.50p 137.50p 130.00p 132.50p 34883
17/10/2012 137.50p 138.00p 131.10p 137.50p 1699
16/10/2012 150.00p 150.00p 130.00p 137.50p 8570
15/10/2012 152.50p 160.00p 140.00p 150.00p 1952
12/10/2012 155.00p 155.00p 142.50p 152.50p 6715
11/10/2012 155.00p 155.00p 146.20p 155.00p 0
10/10/2012 155.00p 155.00p 146.20p 155.00p 150
09/10/2012 160.00p 160.00p 145.00p 160.00p 0
08/10/2012 157.50p 160.00p 145.00p 160.00p 1500
05/10/2012 160.00p 160.00p 145.00p 157.50p 7511
04/10/2012 160.00p 160.00p 159.80p 160.00p 100
03/10/2012 160.00p 160.00p 159.80p 160.00p 2171
02/10/2012 170.00p 170.00p 154.00p 160.00p 11573
01/10/2012 172.50p 178.00p 172.50p 172.50p 3749
28/09/2012 170.00p 174.00p 170.00p 172.50p 1522
27/09/2012 170.00p 175.00p 170.00p 170.00p 1804
26/09/2012 170.00p 174.00p 163.00p 170.00p 4050
25/09/2012 172.50p 172.50p 163.00p 167.50p 3931
24/09/2012 167.50p 175.00p 160.00p 172.50p 5740
21/09/2012 167.50p 168.00p 152.00p 167.50p 3227
20/09/2012 165.00p 174.00p 160.00p 167.50p 8656
19/09/2012 155.00p 170.00p 155.00p 165.00p 18499
18/09/2012 155.00p 160.00p 152.00p 155.00p 13212
17/09/2012 122.50p 185.00p 122.50p 155.00p 44627
14/09/2012 122.50p 125.00p 122.00p 122.50p 2615
13/09/2012 122.50p 122.50p 120.00p 122.50p 48
12/09/2012 122.50p 125.00p 115.00p 122.50p 0
11/09/2012 122.50p 125.00p 115.00p 122.50p 0
10/09/2012 122.50p 125.00p 115.00p 122.50p 0
07/09/2012 125.00p 125.00p 115.00p 122.50p 868
06/09/2012 125.00p 125.00p 110.00p 125.00p 1160
05/09/2012 125.00p 126.00p 120.10p 125.00p 2455
04/09/2012 125.00p 125.00p 120.00p 125.00p 0
03/09/2012 125.00p 125.00p 120.00p 125.00p 611
31/08/2012 125.00p 125.00p 120.00p 125.00p 9
30/08/2012 125.00p 127.80p 122.00p 125.00p 4188
29/08/2012 125.00p 128.00p 120.00p 125.00p 3021
28/08/2012 125.00p 128.00p 120.00p 125.00p 0
24/08/2012 125.00p 128.00p 120.00p 125.00p 4119
23/08/2012 127.50p 130.00p 114.71p 125.00p 3793
22/08/2012 127.50p 127.50p 120.00p 127.50p 75
21/08/2012 127.50p 127.50p 120.00p 127.50p 29
20/08/2012 127.50p 127.50p 126.40p 127.50p 1564
17/08/2012 127.50p 127.50p 120.00p 127.50p 0
16/08/2012 127.50p 127.50p 120.00p 127.50p 2838
15/08/2012 130.00p 130.00p 121.10p 127.50p 9906
14/08/2012 130.00p 130.00p 125.20p 130.00p 885
13/08/2012 132.50p 132.50p 127.60p 132.50p 1750
10/08/2012 132.50p 132.50p 127.60p 132.50p 454
09/08/2012 132.50p 132.50p 127.60p 132.50p 500
08/08/2012 132.50p 134.00p 132.50p 132.50p 362
07/08/2012 132.50p 132.50p 127.60p 132.50p 120
06/08/2012 132.50p 134.00p 132.50p 132.50p 443
03/08/2012 132.50p 134.00p 132.50p 132.50p 224
02/08/2012 132.50p 132.50p 127.60p 132.50p 0
01/08/2012 132.50p 132.50p 127.60p 132.50p 35
31/07/2012 132.50p 136.00p 125.00p 132.50p 602
30/07/2012 132.50p 132.50p 127.25p 132.50p 360
27/07/2012 130.00p 136.40p 130.00p 132.50p 1223
26/07/2012 130.00p 130.00p 123.00p 130.00p 1215
25/07/2012 130.00p 137.00p 123.00p 130.00p 0
24/07/2012 130.00p 137.00p 123.00p 130.00p 0
23/07/2012 130.00p 137.00p 123.00p 130.00p 78
20/07/2012 130.00p 137.00p 130.00p 130.00p 26
19/07/2012 125.00p 130.00p 121.60p 130.00p 1050
18/07/2012 125.00p 128.00p 121.50p 125.00p 3959
17/07/2012 125.00p 127.00p 125.00p 125.00p 1833
16/07/2012 130.00p 130.67p 120.00p 125.00p 1149
13/07/2012 132.50p 132.50p 125.00p 130.00p 191
12/07/2012 127.50p 132.50p 125.00p 132.50p 1388
11/07/2012 135.00p 135.00p 120.00p 127.50p 6913
10/07/2012 135.00p 135.00p 132.00p 135.00p 3232
09/07/2012 135.00p 135.00p 130.00p 135.00p 192
06/07/2012 135.00p 135.00p 130.00p 135.00p 150
05/07/2012 132.50p 133.60p 132.50p 132.50p 1328
04/07/2012 132.50p 132.50p 130.00p 132.50p 30
03/07/2012 132.50p 133.60p 130.00p 132.50p 931
02/07/2012 132.50p 133.75p 130.00p 132.50p 1050
29/06/2012 132.50p 132.60p 130.00p 132.50p 1841
28/06/2012 132.50p 132.50p 130.00p 132.50p 408
27/06/2012 135.00p 135.00p 130.00p 135.00p 792
26/06/2012 135.00p 135.33p 120.00p 135.00p 3436
25/06/2012 135.00p 139.00p 125.00p 137.50p 3535
22/06/2012 135.00p 137.50p 130.00p 137.50p 1450
21/06/2012 145.00p 145.00p 135.00p 135.00p 1440
20/06/2012 152.50p 152.50p 140.00p 145.00p 3747
19/06/2012 152.50p 152.50p 145.00p 152.50p 3500
18/06/2012 152.50p 155.00p 150.00p 152.50p 3800
15/06/2012 155.00p 160.00p 152.50p 152.50p 0
14/06/2012 160.00p 160.00p 155.00p 155.00p 9658
13/06/2012 157.50p 163.50p 155.00p 160.00p 11700
12/06/2012 147.50p 150.00p 147.50p 150.00p 2368
11/06/2012 147.50p 147.50p 140.75p 147.50p 210
08/06/2012 147.50p 147.50p 140.75p 147.50p 3
07/06/2012 152.50p 154.00p 145.00p 147.50p 3496
06/06/2012 155.00p 155.00p 145.15p 152.50p 2075
01/06/2012 155.00p 155.00p 150.10p 155.00p 931
31/05/2012 155.00p 155.00p 150.41p 155.00p 12
30/05/2012 162.50p 165.00p 150.00p 155.00p 9124
29/05/2012 162.50p 163.00p 162.50p 162.50p 900
28/05/2012 160.00p 165.00p 158.00p 162.50p 1954
25/05/2012 157.50p 160.00p 156.00p 157.50p 0
24/05/2012 157.50p 160.00p 156.00p 157.50p 2227
23/05/2012 180.00p 180.00p 155.00p 157.50p 24808
22/05/2012 180.00p 181.00p 180.00p 180.00p 1930
21/05/2012 192.50p 192.50p 174.63p 180.00p 8019
18/05/2012 192.50p 194.80p 192.50p 192.50p 0
17/05/2012 192.50p 194.80p 192.50p 192.50p 366
16/05/2012 217.50p 217.50p 170.00p 197.50p 10200
15/05/2012 217.50p 219.00p 210.30p 217.50p 573
14/05/2012 240.00p 240.00p 220.00p 220.00p 2393
11/05/2012 250.00p 250.00p 240.00p 240.00p 1958
10/05/2012 250.00p 251.00p 241.20p 250.00p 525
09/05/2012 255.00p 258.00p 246.20p 252.50p 2483
08/05/2012 240.00p 268.22p 228.57p 255.00p 20868
04/05/2012 240.00p 240.00p 233.00p 240.00p 329
03/05/2012 240.00p 246.00p 232.00p 240.00p 2537
02/05/2012 230.00p 240.00p 230.00p 240.00p 2513
01/05/2012 230.00p 240.00p 221.02p 230.00p 1660
30/04/2012 230.00p 240.00p 220.00p 230.00p 9547

*Close Price adjusted for both dividends and splits