Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/03/2011 695.00p 695.00p 650.00p 692.50p 4571
11/03/2011 695.00p 710.00p 677.50p 695.00p 1890
10/03/2011 695.00p 695.00p 677.50p 695.00p 6
09/03/2011 695.00p 710.00p 677.50p 695.00p 298
08/03/2011 697.50p 695.00p 681.75p 695.00p 82
07/03/2011 695.00p 720.00p 673.50p 697.50p 3581
04/03/2011 690.00p 710.00p 664.20p 695.00p 3333
03/03/2011 700.00p 704.40p 660.00p 690.00p 1750
02/03/2011 700.00p 720.00p 660.80p 700.00p 4310
01/03/2011 710.00p 708.00p 660.00p 700.00p 3020
28/02/2011 710.00p 710.00p 640.00p 710.00p 1546
25/02/2011 710.00p 725.00p 680.00p 710.00p 0
24/02/2011 740.00p 725.00p 680.00p 710.00p 618
23/02/2011 817.50p 800.00p 720.00p 740.00p 5275
22/02/2011 800.00p 840.00p 780.00p 817.50p 5232
21/02/2011 790.00p 815.00p 772.00p 800.00p 1232
18/02/2011 730.00p 838.00p 722.00p 790.00p 19754
17/02/2011 720.00p 759.20p 694.80p 720.00p 0
16/02/2011 720.00p 759.20p 694.80p 720.00p 694
15/02/2011 690.00p 760.00p 694.66p 720.00p 1715
14/02/2011 680.00p 720.00p 660.00p 690.00p 1410
11/02/2011 700.00p 700.00p 640.00p 680.00p 11211
10/02/2011 645.00p 700.00p 634.00p 670.00p 2450
09/02/2011 699.20p 699.20p 634.00p 645.00p 2403
08/02/2011 620.00p 680.00p 610.00p 660.00p 10564
07/02/2011 619.80p 620.00p 609.00p 610.00p 740
04/02/2011 606.00p 620.00p 606.00p 610.00p 3171
03/02/2011 620.00p 620.00p 600.00p 610.00p 1549
02/02/2011 602.00p 620.00p 600.00p 610.00p 2871
01/02/2011 610.00p 619.00p 600.40p 610.00p 2433
31/01/2011 615.00p 623.26p 602.50p 610.00p 705
28/01/2011 625.00p 625.00p 600.00p 615.00p 1433
27/01/2011 625.00p 629.90p 620.00p 625.00p 745
26/01/2011 635.00p 638.96p 625.00p 625.00p 822
25/01/2011 640.00p 648.26p 628.00p 635.00p 1353
24/01/2011 630.00p 659.65p 630.00p 640.00p 2653
21/01/2011 670.00p 690.00p 580.00p 630.00p 19168
20/01/2011 730.00p 730.00p 708.80p 710.00p 639
19/01/2011 730.00p 730.00p 700.00p 730.00p 412
18/01/2011 740.00p 750.00p 700.00p 730.00p 1144
17/01/2011 740.00p 760.00p 720.00p 740.00p 914
14/01/2011 740.00p 750.00p 740.00p 750.00p 459
13/01/2011 782.00p 782.00p 740.00p 760.00p 769
12/01/2011 760.00p 770.00p 740.00p 770.00p 1441
11/01/2011 828.00p 828.00p 760.00p 800.00p 661
10/01/2011 820.00p 820.00p 800.00p 820.00p 453
07/01/2011 820.00p 820.00p 800.00p 820.00p 1703
06/01/2011 820.00p 820.00p 800.00p 820.00p 3400
05/01/2011 820.00p 828.00p 800.40p 820.00p 3833
04/01/2011 760.00p 880.48p 752.00p 820.00p 8808
31/12/2010 730.00p 799.20p 725.00p 755.00p 2423
30/12/2010 700.00p 760.00p 691.00p 730.00p 3389
29/12/2010 670.00p 720.00p 655.00p 695.00p 4734
24/12/2010 640.00p 698.14p 622.80p 670.00p 823
23/12/2010 600.00p 660.00p 565.60p 640.00p 3582
22/12/2010 610.00p 625.72p 561.60p 600.00p 2800
21/12/2010 645.00p 676.00p 620.00p 650.00p 4923
20/12/2010 645.00p 652.00p 620.60p 645.00p 1844
17/12/2010 645.00p 655.00p 600.00p 645.00p 4653
16/12/2010 670.00p 670.00p 630.00p 645.00p 7816
15/12/2010 680.00p 690.00p 650.00p 670.00p 3572
14/12/2010 695.00p 695.00p 650.00p 680.00p 1450
13/12/2010 685.00p 705.00p 655.00p 695.00p 3190
10/12/2010 720.00p 720.00p 660.00p 685.00p 2133
09/12/2010 720.00p 725.00p 700.00p 720.00p 2777
08/12/2010 775.00p 775.00p 700.00p 720.00p 4267
07/12/2010 785.00p 790.00p 725.00p 775.00p 2858
06/12/2010 780.00p 800.00p 720.00p 785.00p 7709
03/12/2010 765.00p 800.00p 760.00p 780.00p 19843
02/12/2010 760.00p 772.80p 755.00p 765.00p 1040
01/12/2010 780.00p 789.00p 750.00p 760.00p 3142
30/11/2010 780.00p 794.00p 760.00p 780.00p 4560
29/11/2010 780.00p 800.00p 762.00p 780.00p 2862
26/11/2010 785.00p 800.00p 760.00p 780.00p 3280
25/11/2010 790.00p 799.00p 780.60p 785.00p 2666
24/11/2010 790.00p 810.00p 780.00p 790.00p 3515
23/11/2010 785.00p 800.00p 780.00p 790.00p 9423
22/11/2010 745.00p 840.00p 745.00p 785.00p 16092
19/11/2010 620.00p 780.00p 600.00p 745.00p 3854
18/11/2010 620.00p 680.00p 600.00p 620.00p 5935
17/11/2010 620.00p 660.00p 600.00p 620.00p 5231
16/11/2010 690.00p 690.00p 600.00p 620.00p 8955
15/11/2010 705.00p 705.00p 600.00p 690.00p 2006
12/11/2010 705.00p 705.00p 700.00p 705.00p 257
11/11/2010 705.00p 710.00p 640.00p 705.00p 5361
10/11/2010 720.00p 720.00p 660.00p 705.00p 2753
09/11/2010 725.00p 725.00p 690.00p 725.00p 3271
08/11/2010 745.00p 745.00p 700.00p 725.00p 1481
05/11/2010 755.00p 755.00p 730.00p 745.00p 5247
04/11/2010 750.00p 760.00p 720.00p 755.00p 3446
03/11/2010 735.00p 750.00p 710.00p 750.00p 13139
02/11/2010 735.00p 750.00p 720.00p 735.00p 5639
01/11/2010 725.00p 740.00p 714.00p 725.00p 4768
29/10/2010 725.00p 725.00p 700.00p 725.00p 1150
28/10/2010 725.00p 750.00p 700.00p 725.00p 2725
27/10/2010 770.00p 770.00p 700.00p 725.00p 5086
26/10/2010 800.00p 810.00p 720.00p 770.00p 13886
25/10/2010 735.00p 870.00p 735.00p 800.00p 12488
22/10/2010 715.00p 747.00p 700.00p 735.00p 2357
21/10/2010 700.00p 730.00p 692.00p 715.00p 2675
20/10/2010 690.00p 703.80p 680.00p 700.00p 9478
19/10/2010 700.00p 710.00p 680.00p 690.00p 1459
18/10/2010 700.00p 712.00p 660.00p 700.00p 2206
15/10/2010 740.00p 745.00p 640.00p 700.00p 6109
14/10/2010 745.00p 768.00p 690.00p 740.00p 5914
13/10/2010 760.00p 770.00p 700.00p 745.00p 8785
12/10/2010 770.00p 776.00p 700.00p 760.00p 3234
11/10/2010 780.00p 786.00p 740.00p 770.00p 4196
08/10/2010 765.00p 808.00p 730.00p 780.00p 2307
07/10/2010 790.00p 829.20p 730.00p 765.00p 7797
06/10/2010 725.00p 830.00p 723.00p 790.00p 20427
05/10/2010 690.00p 740.00p 682.00p 725.00p 26426
04/10/2010 740.00p 740.00p 580.00p 690.00p 16271
01/10/2010 820.00p 825.00p 670.00p 740.00p 19022
30/09/2010 650.00p 960.00p 650.00p 820.00p 55963
29/09/2010 515.00p 700.00p 512.00p 650.00p 35737
28/09/2010 540.00p 540.00p 470.60p 515.00p 12573
27/09/2010 605.00p 615.00p 475.00p 540.00p 9436
24/09/2010 595.00p 650.00p 570.00p 605.00p 21982
23/09/2010 400.00p 676.40p 400.00p 595.00p 58584
22/09/2010 390.00p 430.00p 390.00p 390.00p 489
21/09/2010 415.00p 430.00p 390.00p 390.00p 2106
20/09/2010 405.00p 415.00p 400.00p 415.00p 1097
17/09/2010 420.00p 420.00p 380.50p 405.00p 1652
16/09/2010 420.00p 439.00p 400.00p 420.00p 2283
15/09/2010 360.00p 435.20p 355.00p 420.00p 6153
14/09/2010 350.00p 379.00p 324.00p 360.00p 819
13/09/2010 350.00p 359.00p 315.00p 350.00p 268
10/09/2010 350.00p 350.00p 324.00p 350.00p 300
09/09/2010 350.00p 359.00p 320.00p 350.00p 1585
08/09/2010 350.00p 365.00p 317.00p 350.00p 2712
07/09/2010 350.00p 350.00p 301.00p 350.00p 218
06/09/2010 350.00p 369.00p 317.00p 350.00p 1530
03/09/2010 350.00p 365.00p 317.00p 350.00p 165
02/09/2010 350.00p 350.00p 315.00p 350.00p 918
01/09/2010 350.00p 399.00p 322.00p 350.00p 1055
31/08/2010 350.00p 350.00p 322.00p 350.00p 200
27/08/2010 350.00p 350.00p 330.00p 350.00p 267
26/08/2010 350.00p 350.00p 350.00p 350.00p 0
25/08/2010 350.00p 350.00p 250.00p 350.00p 1500
24/08/2010 350.00p 350.00p 330.00p 350.00p 2
23/08/2010 350.00p 350.00p 350.00p 350.00p 0
20/08/2010 350.00p 394.00p 350.00p 350.00p 33
19/08/2010 350.00p 350.00p 322.00p 350.00p 30
18/08/2010 350.00p 399.00p 320.00p 350.00p 1167
17/08/2010 350.00p 400.00p 314.00p 350.00p 3376
16/08/2010 350.00p 350.00p 350.00p 350.00p 27
13/08/2010 350.00p 350.00p 310.00p 350.00p 800
12/08/2010 400.00p 400.00p 300.00p 350.00p 1501
11/08/2010 400.00p 400.00p 350.00p 400.00p 45
10/08/2010 400.00p 400.00p 350.00p 400.00p 1842
09/08/2010 400.00p 400.00p 350.00p 400.00p 3229
06/08/2010 400.00p 410.00p 350.00p 400.00p 3654
05/08/2010 400.00p 400.00p 395.00p 400.00p 199
04/08/2010 400.00p 400.00p 350.00p 400.00p 3573
03/08/2010 410.00p 410.00p 370.00p 400.00p 690
02/08/2010 400.00p 450.00p 370.00p 410.00p 3215
30/07/2010 375.00p 400.00p 352.00p 400.00p 3852
29/07/2010 400.00p 400.00p 351.00p 375.00p 2078
28/07/2010 400.00p 400.00p 400.00p 400.00p 0
27/07/2010 400.00p 400.00p 340.00p 400.00p 1768
26/07/2010 375.00p 400.00p 351.00p 400.00p 3189
23/07/2010 375.00p 375.00p 351.00p 375.00p 7
22/07/2010 415.00p 415.00p 375.00p 375.00p 1163
21/07/2010 415.00p 415.00p 415.00p 415.00p 0
20/07/2010 415.00p 415.00p 380.70p 415.00p 11
19/07/2010 420.00p 425.00p 390.00p 415.00p 851
16/07/2010 420.00p 420.00p 390.00p 420.00p 540
15/07/2010 420.00p 420.00p 399.00p 420.00p 175
14/07/2010 420.00p 420.00p 392.80p 420.00p 2100
13/07/2010 420.00p 428.00p 390.60p 420.00p 1885
12/07/2010 410.00p 420.00p 390.60p 420.00p 5194
09/07/2010 410.00p 410.00p 397.00p 410.00p 3134
08/07/2010 410.00p 410.00p 392.00p 410.00p 4585
07/07/2010 410.00p 432.00p 392.00p 410.00p 591
06/07/2010 410.00p 410.00p 380.00p 410.00p 4129
05/07/2010 410.00p 432.60p 410.00p 410.00p 7
02/07/2010 410.00p 410.00p 380.00p 410.00p 840
01/07/2010 410.00p 440.00p 371.60p 410.00p 4571
30/06/2010 415.00p 415.00p 370.00p 410.00p 156
29/06/2010 425.00p 435.00p 400.00p 415.00p 355
28/06/2010 440.00p 456.00p 400.00p 425.00p 8193
25/06/2010 440.00p 466.00p 430.00p 440.00p 2879
24/06/2010 440.00p 470.00p 426.00p 440.00p 1654
23/06/2010 440.00p 450.00p 400.00p 440.00p 6991
22/06/2010 415.00p 450.00p 400.00p 440.00p 5703
21/06/2010 415.00p 450.00p 384.90p 415.00p 3430
18/06/2010 390.00p 440.00p 390.00p 415.00p 13617
17/06/2010 450.00p 465.00p 350.00p 390.00p 19272
16/06/2010 325.00p 548.00p 325.00p 450.00p 47126
15/06/2010 275.00p 275.00p 175.00p 230.00p 7620
14/06/2010 320.00p 320.00p 267.00p 275.00p 549
11/06/2010 320.00p 322.00p 300.00p 320.00p 1770
10/06/2010 325.00p 325.00p 260.00p 320.00p 2057
09/06/2010 325.00p 326.00p 307.60p 325.00p 407
08/06/2010 325.00p 340.00p 280.00p 325.00p 2025
07/06/2010 325.00p 350.00p 280.00p 325.00p 2364
04/06/2010 350.00p 350.00p 300.00p 325.00p 540
03/06/2010 350.00p 350.00p 305.20p 350.00p 71
02/06/2010 350.00p 350.00p 350.00p 350.00p 0

*Close Price adjusted for both dividends and splits