Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
26/11/2013 102.50p 102.50p 100.00p 102.50p 8359
25/11/2013 102.50p 102.50p 100.50p 102.50p 2321
22/11/2013 100.00p 102.50p 100.00p 102.50p 9843
21/11/2013 102.50p 102.52p 100.00p 102.50p 17560
20/11/2013 102.50p 105.00p 100.80p 102.50p 22634
19/11/2013 102.50p 102.50p 100.80p 102.50p 3338
18/11/2013 102.50p 103.00p 101.00p 102.50p 2016
15/11/2013 102.50p 103.00p 102.50p 102.50p 2670
14/11/2013 102.50p 104.00p 101.90p 102.50p 24694
13/11/2013 102.50p 102.50p 100.00p 102.50p 775
12/11/2013 102.50p 102.50p 100.00p 102.50p 14485
11/11/2013 102.50p 102.50p 100.00p 102.50p 21386
08/11/2013 102.50p 102.60p 100.00p 102.50p 9219
07/11/2013 102.50p 102.80p 100.00p 102.50p 11205
06/11/2013 102.50p 102.90p 98.00p 102.50p 33737
05/11/2013 105.00p 106.00p 100.00p 102.50p 22672
04/11/2013 110.00p 110.00p 101.20p 105.00p 9951
01/11/2013 110.00p 110.00p 105.00p 110.00p 0
31/10/2013 110.00p 110.00p 105.00p 110.00p 4492
30/10/2013 110.00p 110.00p 105.00p 110.00p 4874
29/10/2013 102.50p 110.00p 102.50p 110.00p 6650
28/10/2013 102.50p 104.00p 100.00p 102.50p 70809
25/10/2013 102.50p 104.30p 102.00p 102.50p 4679
24/10/2013 102.50p 105.00p 102.00p 102.50p 91023
23/10/2013 102.50p 105.00p 101.70p 102.50p 32500
22/10/2013 102.50p 102.50p 100.00p 102.50p 8761
21/10/2013 107.50p 107.50p 100.00p 102.50p 32100
18/10/2013 107.50p 110.00p 105.00p 107.50p 17861
17/10/2013 107.50p 108.00p 106.40p 107.50p 2232
16/10/2013 107.50p 110.00p 105.00p 107.50p 0
15/10/2013 110.00p 110.00p 105.00p 107.50p 24930
14/10/2013 112.50p 112.50p 105.00p 110.00p 12890
11/10/2013 117.50p 117.50p 110.00p 112.50p 59342
10/10/2013 120.00p 124.00p 113.00p 117.50p 31735
09/10/2013 122.50p 133.50p 115.00p 115.00p 40665
08/10/2013 112.50p 128.00p 107.50p 122.50p 166277
07/10/2013 107.50p 107.50p 105.60p 107.50p 1832
04/10/2013 107.50p 107.50p 105.00p 107.50p 1508
03/10/2013 107.50p 107.50p 105.00p 107.50p 46000
02/10/2013 107.50p 107.50p 105.00p 107.50p 0
01/10/2013 107.50p 107.50p 105.00p 107.50p 68781
30/09/2013 107.50p 108.00p 105.00p 107.50p 32605
27/09/2013 110.00p 112.50p 107.50p 107.50p 37337
26/09/2013 110.00p 110.00p 109.00p 110.00p 904
25/09/2013 110.00p 110.00p 105.00p 110.00p 12560
24/09/2013 110.00p 114.00p 101.21p 110.00p 15063
23/09/2013 110.00p 114.00p 107.00p 110.00p 21827
20/09/2013 112.50p 112.50p 105.50p 110.00p 7401
19/09/2013 112.50p 115.00p 106.60p 112.50p 35864
18/09/2013 112.50p 115.00p 110.00p 112.50p 46645
17/09/2013 112.50p 112.60p 110.00p 112.50p 19057
16/09/2013 112.50p 120.00p 112.50p 112.50p 12612
13/09/2013 120.00p 120.00p 110.00p 112.50p 16497
12/09/2013 120.00p 120.00p 115.00p 120.00p 18272
11/09/2013 120.00p 120.00p 115.00p 120.00p 3128
10/09/2013 117.50p 124.00p 115.00p 120.00p 19606
09/09/2013 122.50p 130.00p 111.50p 117.50p 51696
06/09/2013 115.00p 115.00p 110.00p 112.50p 11076
05/09/2013 115.00p 115.00p 110.00p 115.00p 42641
04/09/2013 112.50p 113.00p 107.50p 107.50p 40867
03/09/2013 112.50p 122.20p 110.00p 112.50p 109016
02/09/2013 112.50p 112.50p 105.00p 112.50p 10716
30/08/2013 117.50p 118.00p 110.00p 112.50p 36465
29/08/2013 117.50p 118.20p 116.00p 117.50p 564150
28/08/2013 117.50p 125.56p 112.00p 117.50p 77195
27/08/2013 110.00p 120.00p 108.00p 115.00p 42773
23/08/2013 110.00p 114.20p 106.00p 110.00p 23850
22/08/2013 112.50p 114.60p 105.00p 110.00p 14914
21/08/2013 115.00p 115.00p 110.00p 112.50p 6176
20/08/2013 115.00p 119.20p 112.20p 115.00p 10290
19/08/2013 115.00p 118.80p 112.20p 115.00p 14970
16/08/2013 110.00p 116.10p 106.20p 115.00p 18101
15/08/2013 110.00p 110.00p 105.00p 110.00p 0
14/08/2013 107.50p 110.00p 105.00p 110.00p 3060
13/08/2013 105.00p 105.00p 102.00p 105.00p 3525
12/08/2013 102.50p 107.28p 102.50p 105.00p 15875
09/08/2013 102.50p 104.00p 102.40p 102.50p 16790
08/08/2013 107.50p 107.50p 100.50p 102.50p 40924
07/08/2013 110.00p 120.00p 100.00p 120.00p 27250
06/08/2013 110.00p 110.00p 105.00p 110.00p 6780
05/08/2013 110.00p 110.00p 105.00p 110.00p 200
02/08/2013 110.00p 110.00p 105.00p 110.00p 214
01/08/2013 110.00p 113.00p 105.00p 110.00p 438
31/07/2013 112.50p 112.50p 105.00p 110.00p 818
30/07/2013 120.00p 120.00p 115.00p 115.00p 22898
29/07/2013 120.00p 125.00p 119.30p 120.00p 11084
26/07/2013 102.50p 125.00p 102.50p 120.00p 79731
25/07/2013 105.00p 106.00p 102.40p 102.50p 25635
24/07/2013 105.00p 107.00p 105.00p 105.00p 6853
23/07/2013 105.00p 106.80p 105.00p 105.00p 7363
22/07/2013 105.00p 107.00p 105.00p 105.00p 1796
19/07/2013 105.00p 107.00p 105.00p 105.00p 2204
18/07/2013 112.50p 112.50p 100.00p 105.00p 4471
17/07/2013 112.50p 112.50p 110.00p 112.50p 340
16/07/2013 112.50p 112.50p 95.36p 112.50p 500
15/07/2013 112.50p 112.50p 110.00p 112.50p 1319
12/07/2013 112.50p 112.50p 110.00p 112.50p 728
11/07/2013 112.50p 112.50p 110.00p 112.50p 0
10/07/2013 112.50p 112.50p 110.00p 112.50p 1361
09/07/2013 112.50p 113.00p 111.25p 112.50p 0
08/07/2013 112.50p 113.00p 111.25p 112.50p 2582
05/07/2013 112.50p 112.50p 110.25p 112.50p 250
04/07/2013 115.00p 115.00p 110.50p 115.00p 1957
03/07/2013 117.50p 117.50p 110.00p 115.00p 2400
02/07/2013 117.50p 117.50p 110.00p 117.50p 2600
01/07/2013 117.50p 120.00p 117.50p 117.50p 2804
28/06/2013 117.50p 130.00p 117.50p 130.00p 250
27/06/2013 117.50p 117.50p 110.00p 117.50p 2312
26/06/2013 117.50p 120.00p 117.50p 117.50p 650
25/06/2013 117.50p 124.00p 110.00p 117.50p 13527
24/06/2013 125.00p 125.00p 115.00p 117.50p 5971
21/06/2013 125.00p 125.00p 122.00p 125.00p 2100
20/06/2013 125.00p 125.00p 122.00p 125.00p 444
19/06/2013 125.00p 125.00p 120.00p 125.00p 0
18/06/2013 125.00p 125.00p 120.00p 125.00p 7505
17/06/2013 132.50p 132.50p 120.00p 125.00p 4012
14/06/2013 132.50p 132.50p 131.00p 132.50p 1515
13/06/2013 132.50p 132.50p 132.00p 132.50p 0
12/06/2013 132.50p 132.50p 132.00p 132.50p 895
11/06/2013 132.50p 132.50p 130.05p 132.50p 11
10/06/2013 132.50p 132.50p 120.00p 132.50p 1975
07/06/2013 132.50p 133.00p 132.50p 132.50p 3731
06/06/2013 132.50p 132.60p 130.00p 132.50p 1750
05/06/2013 132.50p 132.50p 131.00p 132.50p 1250
04/06/2013 132.50p 132.50p 130.00p 132.50p 1000
03/06/2013 132.50p 133.26p 132.50p 132.50p 5200
31/05/2013 137.50p 137.50p 131.00p 132.50p 4616
30/05/2013 140.00p 140.00p 135.00p 137.50p 5822
29/05/2013 140.00p 140.00p 135.10p 140.00p 11
28/05/2013 140.00p 140.00p 135.10p 140.00p 97
24/05/2013 140.00p 140.00p 135.00p 140.00p 850
23/05/2013 140.00p 140.00p 135.00p 140.00p 2292
22/05/2013 140.00p 140.00p 138.00p 140.00p 768
21/05/2013 140.00p 140.00p 138.00p 140.00p 707
20/05/2013 140.00p 140.00p 125.00p 140.00p 0
17/05/2013 140.00p 140.00p 125.00p 140.00p 2659
16/05/2013 140.00p 142.50p 139.50p 140.00p 5381
15/05/2013 140.00p 140.00p 136.00p 140.00p 0
14/05/2013 140.00p 140.00p 136.00p 140.00p 4985
13/05/2013 137.50p 137.60p 137.20p 137.50p 11225
10/05/2013 137.50p 142.60p 137.20p 137.50p 1692
09/05/2013 137.50p 142.30p 137.50p 137.50p 2598
08/05/2013 137.50p 142.30p 137.50p 137.50p 500
07/05/2013 137.50p 145.00p 137.00p 137.50p 8431
03/05/2013 140.00p 145.38p 140.00p 140.00p 354
02/05/2013 140.00p 140.46p 140.00p 140.00p 40
01/05/2013 140.00p 140.20p 140.00p 140.00p 15
30/04/2013 140.00p 145.00p 140.00p 140.00p 0
29/04/2013 140.00p 145.00p 140.00p 140.00p 734
26/04/2013 140.00p 143.50p 140.00p 140.00p 1046
25/04/2013 135.00p 143.50p 135.00p 140.00p 2491
24/04/2013 135.00p 140.00p 135.00p 135.00p 276
23/04/2013 137.50p 140.00p 133.75p 135.00p 5306
22/04/2013 137.50p 143.00p 133.75p 137.50p 985
19/04/2013 137.50p 137.50p 131.00p 137.50p 600
18/04/2013 135.00p 138.00p 130.00p 137.50p 15344
17/04/2013 145.00p 145.00p 135.00p 135.00p 8532
16/04/2013 147.50p 152.50p 140.00p 145.00p 3626
15/04/2013 160.00p 160.00p 150.00p 152.50p 5485
12/04/2013 160.00p 163.50p 157.00p 160.00p 328
11/04/2013 160.00p 165.00p 160.00p 160.00p 481
10/04/2013 157.50p 167.50p 155.65p 160.00p 10750
09/04/2013 167.50p 170.00p 165.50p 167.50p 1596
08/04/2013 167.50p 170.00p 165.00p 167.50p 9347
05/04/2013 167.50p 168.40p 160.00p 167.50p 4740
04/04/2013 167.50p 168.65p 165.00p 167.50p 590
03/04/2013 170.00p 170.00p 165.00p 167.50p 3188
02/04/2013 172.50p 172.50p 167.70p 170.00p 1981
28/03/2013 170.00p 176.40p 168.75p 172.50p 1255
27/03/2013 177.50p 180.00p 176.00p 177.50p 1511
26/03/2013 165.00p 194.00p 165.00p 177.50p 23273
25/03/2013 157.50p 170.00p 157.50p 165.00p 6773
22/03/2013 155.00p 162.50p 155.00p 157.50p 11750
21/03/2013 152.50p 160.00p 152.50p 155.00p 6356
20/03/2013 152.50p 152.50p 149.00p 152.50p 1567
19/03/2013 152.50p 162.00p 149.00p 152.50p 2505
18/03/2013 152.50p 152.50p 148.00p 152.50p 978
15/03/2013 157.50p 162.00p 150.00p 152.50p 9467
14/03/2013 157.50p 157.50p 152.00p 157.50p 600
13/03/2013 157.50p 157.50p 151.00p 157.50p 1449
12/03/2013 157.50p 162.00p 150.00p 157.50p 5868

*Close Price adjusted for both dividends and splits