Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/04/2012 230.00p 240.00p 230.00p 230.00p 1239
26/04/2012 235.00p 235.00p 230.00p 230.00p 1300
25/04/2012 235.00p 235.00p 235.00p 235.00p 2133
24/04/2012 235.00p 235.00p 224.34p 235.00p 2835
23/04/2012 230.00p 238.98p 228.00p 235.00p 979
20/04/2012 225.00p 232.50p 225.00p 232.50p 3930
19/04/2012 220.00p 228.30p 220.00p 225.00p 1049
18/04/2012 220.00p 224.00p 220.00p 220.00p 1171
17/04/2012 220.00p 220.00p 220.00p 220.00p 80
16/04/2012 220.00p 225.00p 218.00p 220.00p 2374
13/04/2012 220.00p 225.00p 220.00p 220.00p 0
12/04/2012 220.00p 225.00p 220.00p 220.00p 2054
11/04/2012 222.50p 222.50p 220.00p 220.00p 3126
10/04/2012 222.50p 225.00p 222.00p 225.00p 4437
05/04/2012 242.50p 242.50p 220.00p 222.50p 4289
04/04/2012 250.00p 250.00p 240.02p 242.50p 2500
03/04/2012 257.50p 257.50p 240.20p 250.00p 1736
02/04/2012 262.50p 262.50p 250.20p 257.50p 901
30/03/2012 262.50p 262.50p 260.10p 262.50p 26
29/03/2012 267.50p 267.50p 262.00p 262.50p 2724
28/03/2012 267.50p 267.50p 265.00p 267.50p 532
27/03/2012 267.50p 267.50p 265.08p 267.50p 145
26/03/2012 267.50p 270.00p 265.00p 267.50p 2117
23/03/2012 267.50p 267.50p 265.00p 267.50p 635
22/03/2012 267.50p 268.00p 267.50p 267.50p 0
21/03/2012 267.50p 268.00p 267.50p 267.50p 370
20/03/2012 267.50p 270.00p 265.00p 267.50p 263
19/03/2012 267.50p 267.50p 265.00p 267.50p 4210
16/03/2012 262.50p 267.50p 262.50p 267.50p 1980
15/03/2012 267.50p 267.50p 260.00p 262.50p 1711
14/03/2012 285.00p 286.67p 260.00p 267.50p 11802
13/03/2012 282.50p 305.00p 280.00p 285.00p 9660
12/03/2012 282.50p 285.00p 280.00p 282.50p 380
09/03/2012 282.50p 282.50p 280.00p 282.50p 720
08/03/2012 282.50p 285.00p 280.00p 282.50p 0
07/03/2012 282.50p 285.00p 280.00p 282.50p 277
06/03/2012 295.00p 300.00p 278.74p 282.50p 14818
05/03/2012 295.00p 300.00p 293.50p 295.00p 3495
02/03/2012 295.00p 295.00p 293.50p 295.00p 68
01/03/2012 295.00p 300.00p 291.60p 295.00p 750
29/02/2012 302.50p 302.50p 283.84p 295.00p 4468
28/02/2012 290.00p 305.00p 260.00p 302.50p 27060
27/02/2012 300.00p 310.00p 282.50p 295.00p 2963
24/02/2012 285.00p 340.00p 285.00p 300.00p 3496
23/02/2012 290.00p 290.00p 280.00p 285.00p 5938
22/02/2012 290.00p 290.00p 288.00p 290.00p 2976
21/02/2012 290.00p 300.00p 290.00p 290.00p 655
20/02/2012 305.00p 310.00p 287.50p 290.00p 11206
17/02/2012 272.50p 330.00p 272.50p 305.00p 41833
16/02/2012 240.00p 300.00p 240.00p 272.50p 13865
15/02/2012 235.00p 250.00p 235.00p 240.00p 3696
14/02/2012 232.50p 240.00p 229.50p 235.00p 2853
13/02/2012 230.00p 245.00p 220.40p 232.50p 3361
10/02/2012 230.00p 235.00p 222.80p 230.00p 1176
09/02/2012 230.00p 237.00p 220.40p 230.00p 0
08/02/2012 235.00p 237.00p 220.40p 230.00p 1969
07/02/2012 235.00p 235.00p 231.20p 235.00p 550
06/02/2012 235.00p 240.00p 230.40p 235.00p 4246
03/02/2012 247.50p 249.90p 230.00p 237.50p 9183
02/02/2012 247.50p 249.90p 245.00p 247.50p 6925
01/02/2012 247.50p 250.00p 247.50p 247.50p 6498
31/01/2012 245.00p 250.00p 245.00p 247.50p 3243
30/01/2012 245.00p 250.00p 243.00p 245.00p 15446
27/01/2012 220.00p 250.00p 218.00p 245.00p 11327
26/01/2012 220.00p 225.00p 217.20p 220.00p 4265
25/01/2012 222.50p 232.18p 212.00p 220.00p 14531
24/01/2012 190.00p 240.00p 190.00p 222.50p 51335
23/01/2012 190.00p 197.50p 185.00p 187.50p 14239
20/01/2012 190.00p 191.00p 145.00p 190.00p 2898
19/01/2012 190.00p 192.00p 180.00p 190.00p 0
18/01/2012 190.00p 192.00p 180.00p 190.00p 2098
17/01/2012 190.00p 191.90p 185.00p 190.00p 2296
16/01/2012 195.00p 195.00p 177.61p 190.00p 5630
13/01/2012 202.50p 202.50p 180.00p 195.00p 3186
12/01/2012 202.50p 203.80p 197.94p 202.50p 1454
11/01/2012 210.00p 219.60p 200.00p 202.50p 20162
10/01/2012 215.00p 220.00p 202.00p 210.00p 3975
09/01/2012 227.50p 228.00p 211.00p 215.00p 10354
06/01/2012 230.00p 249.58p 215.50p 227.50p 30792
05/01/2012 177.50p 260.00p 177.50p 227.50p 57467
04/01/2012 155.00p 175.00p 152.00p 172.50p 13330
03/01/2012 150.00p 160.00p 142.00p 155.00p 1754
30/12/2011 155.00p 162.00p 145.00p 155.00p 0
29/12/2011 155.00p 162.00p 145.00p 155.00p 609
28/12/2011 155.00p 160.00p 145.20p 155.00p 998
23/12/2011 150.00p 160.00p 145.22p 155.00p 2057
22/12/2011 160.00p 160.00p 135.00p 150.00p 11412
21/12/2011 165.00p 165.00p 160.00p 162.50p 2189
20/12/2011 165.00p 165.00p 163.40p 165.00p 1557
19/12/2011 165.00p 165.00p 164.00p 165.00p 4500
16/12/2011 165.00p 168.00p 164.00p 165.00p 1601
15/12/2011 170.00p 170.00p 160.00p 165.00p 4251
14/12/2011 170.00p 179.50p 160.00p 170.00p 0
13/12/2011 172.50p 179.50p 160.00p 170.00p 3466
12/12/2011 172.50p 178.00p 160.00p 172.50p 1419
09/12/2011 172.50p 179.50p 172.50p 172.50p 0
08/12/2011 172.50p 179.50p 172.50p 172.50p 470
07/12/2011 175.00p 179.58p 163.00p 172.50p 1977
06/12/2011 175.00p 184.00p 175.00p 175.00p 76
05/12/2011 175.00p 185.00p 169.00p 175.00p 777
02/12/2011 175.00p 187.00p 167.50p 177.50p 300
01/12/2011 175.00p 180.00p 163.00p 175.00p 2884
30/11/2011 175.00p 180.00p 162.00p 175.00p 5079
29/11/2011 195.00p 200.00p 167.00p 175.00p 6770
28/11/2011 220.00p 220.00p 188.00p 195.00p 7284
25/11/2011 220.00p 240.00p 200.00p 220.00p 39821
24/11/2011 220.00p 250.00p 190.00p 220.00p 38960
23/11/2011 205.00p 207.51p 200.00p 200.00p 1955
22/11/2011 200.00p 204.00p 190.00p 200.00p 7836
21/11/2011 197.50p 205.00p 185.00p 197.50p 5775
18/11/2011 210.00p 210.00p 178.66p 197.50p 13319
17/11/2011 220.00p 235.00p 200.00p 210.00p 13068
16/11/2011 230.00p 230.00p 177.40p 220.00p 8600
15/11/2011 230.00p 230.00p 210.00p 230.00p 2877
14/11/2011 237.50p 242.50p 233.60p 237.50p 7625
11/11/2011 250.00p 252.80p 230.00p 237.50p 2192
10/11/2011 245.00p 260.00p 232.40p 250.00p 2417
09/11/2011 245.00p 258.50p 245.00p 245.00p 39
08/11/2011 262.50p 263.00p 220.00p 245.00p 8394
07/11/2011 262.50p 262.50p 260.06p 262.50p 10
04/11/2011 262.50p 262.50p 262.00p 262.50p 390
03/11/2011 262.50p 262.50p 261.50p 262.50p 500
02/11/2011 262.50p 262.50p 260.00p 262.50p 861
01/11/2011 265.00p 265.00p 250.00p 265.00p 1645
31/10/2011 267.50p 270.00p 260.00p 265.00p 5880
28/10/2011 295.00p 295.00p 282.50p 282.50p 1880
27/10/2011 295.00p 295.00p 283.75p 295.00p 1059
26/10/2011 295.00p 295.00p 285.92p 295.00p 0
25/10/2011 295.00p 295.00p 285.92p 295.00p 517
24/10/2011 292.50p 292.50p 290.00p 292.50p 15
21/10/2011 292.50p 295.00p 291.00p 292.50p 0
20/10/2011 292.50p 295.00p 291.00p 292.50p 0
19/10/2011 295.00p 295.00p 291.00p 292.50p 98
18/10/2011 295.00p 296.00p 290.00p 295.00p 0
17/10/2011 295.00p 296.00p 290.00p 295.00p 1466
14/10/2011 295.00p 298.00p 295.00p 295.00p 0
13/10/2011 295.00p 298.00p 295.00p 295.00p 0
12/10/2011 295.00p 298.00p 295.00p 295.00p 0
11/10/2011 295.00p 298.00p 295.00p 295.00p 105
10/10/2011 295.00p 296.50p 287.25p 295.00p 0
07/10/2011 292.50p 296.50p 287.25p 295.00p 536
06/10/2011 285.00p 296.50p 285.00p 292.50p 3602
05/10/2011 285.00p 285.50p 285.00p 285.00p 30
04/10/2011 295.00p 305.00p 285.00p 285.00p 0
03/10/2011 305.00p 305.00p 289.25p 295.00p 3380
30/09/2011 320.00p 320.00p 291.14p 305.00p 1000
29/09/2011 320.00p 320.00p 310.00p 320.00p 708
28/09/2011 320.00p 320.00p 315.00p 320.00p 975
27/09/2011 330.00p 330.00p 320.00p 320.00p 333
26/09/2011 335.00p 345.00p 320.00p 325.00p 2361
23/09/2011 345.00p 348.00p 340.00p 345.00p 651
22/09/2011 370.00p 370.00p 350.00p 350.00p 1255
21/09/2011 370.00p 370.00p 365.00p 370.00p 1250
20/09/2011 387.50p 387.50p 360.00p 370.00p 6064
19/09/2011 387.50p 387.50p 384.00p 387.50p 0
16/09/2011 387.50p 387.50p 384.00p 387.50p 126
15/09/2011 387.50p 387.50p 386.00p 387.50p 359
14/09/2011 387.50p 387.50p 380.00p 387.50p 375
13/09/2011 382.50p 394.00p 372.80p 387.50p 1125
12/09/2011 382.50p 394.00p 380.00p 380.00p 875
09/09/2011 395.00p 395.00p 390.00p 395.00p 165
08/09/2011 387.50p 394.80p 380.00p 392.50p 3023
07/09/2011 385.00p 394.00p 382.00p 387.50p 1696
06/09/2011 385.00p 385.00p 370.00p 385.00p 0
05/09/2011 382.50p 385.00p 370.00p 385.00p 845
02/09/2011 382.50p 382.50p 372.50p 382.50p 250
01/09/2011 392.50p 392.50p 366.50p 382.50p 2800
31/08/2011 407.50p 407.50p 390.00p 392.50p 565
30/08/2011 407.50p 407.50p 385.00p 407.50p 567
26/08/2011 407.50p 407.50p 383.50p 407.50p 1446
25/08/2011 407.50p 407.50p 395.00p 407.50p 243
24/08/2011 407.50p 407.50p 398.00p 407.50p 500
23/08/2011 407.50p 407.50p 398.14p 407.50p 20
22/08/2011 407.50p 407.50p 396.00p 407.50p 102
19/08/2011 415.00p 415.00p 390.00p 407.50p 605
18/08/2011 440.00p 440.00p 400.00p 415.00p 2214
17/08/2011 440.00p 440.00p 420.00p 440.00p 1574
16/08/2011 440.00p 440.00p 430.22p 440.00p 308
15/08/2011 440.00p 440.00p 430.00p 440.00p 876
12/08/2011 470.00p 470.00p 440.00p 440.00p 623
11/08/2011 465.00p 472.20p 450.00p 470.00p 963
10/08/2011 450.00p 450.00p 420.00p 450.00p 2300
09/08/2011 450.00p 456.00p 420.00p 450.00p 1487
08/08/2011 445.00p 450.00p 430.30p 450.00p 735
05/08/2011 470.00p 470.00p 420.00p 445.00p 9883
04/08/2011 482.50p 482.50p 462.60p 470.00p 1969
03/08/2011 482.50p 482.50p 470.00p 482.50p 52
02/08/2011 480.00p 485.00p 465.20p 482.50p 810
01/08/2011 500.00p 510.90p 452.00p 480.00p 9104
29/07/2011 540.00p 540.00p 480.00p 510.00p 1875
28/07/2011 550.00p 550.00p 507.20p 540.00p 6138
27/07/2011 550.00p 550.00p 526.60p 550.00p 1476
26/07/2011 562.50p 563.00p 541.00p 550.00p 656
25/07/2011 567.50p 567.50p 560.00p 565.00p 91
22/07/2011 570.00p 570.00p 560.00p 567.50p 2446
21/07/2011 575.00p 575.00p 565.00p 570.00p 1363
20/07/2011 575.00p 600.00p 570.62p 575.00p 0
19/07/2011 600.00p 600.00p 570.62p 575.00p 478
18/07/2011 600.00p 600.00p 589.00p 600.00p 378
15/07/2011 605.00p 605.00p 570.00p 600.00p 1105

*Close Price adjusted for both dividends and splits