Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 49.50p 49.90p 48.00p 49.00p 134368
07/02/2024 51.00p 51.10p 49.15p 49.50p 103025
06/02/2024 51.50p 51.73p 50.12p 51.00p 119566
05/02/2024 53.50p 54.94p 51.00p 51.50p 323635
02/02/2024 51.50p 54.92p 50.70p 51.60p 217321
01/02/2024 51.00p 52.90p 48.30p 51.50p 501979
31/01/2024 40.50p 51.97p 40.00p 51.00p 1780228
30/01/2024 38.00p 39.90p 37.88p 39.00p 170554
29/01/2024 42.50p 42.50p 37.61p 38.00p 490204
26/01/2024 43.50p 43.70p 42.20p 43.00p 100775
25/01/2024 46.00p 46.00p 42.97p 43.50p 181218
24/01/2024 45.50p 47.00p 45.00p 46.00p 54377
23/01/2024 45.50p 46.09p 44.51p 45.50p 57288
22/01/2024 46.50p 46.98p 44.51p 45.50p 658024
19/01/2024 45.00p 46.70p 45.00p 46.50p 124016
18/01/2024 47.50p 47.50p 44.10p 45.00p 886974
17/01/2024 48.00p 48.00p 47.00p 47.50p 87552
16/01/2024 48.50p 48.80p 47.70p 48.00p 81041
15/01/2024 47.50p 49.34p 47.50p 48.50p 227513
12/01/2024 45.50p 47.95p 45.50p 47.50p 187211
11/01/2024 47.00p 47.00p 43.88p 45.50p 395477
10/01/2024 46.00p 47.70p 46.00p 47.00p 243572
09/01/2024 46.00p 47.00p 45.50p 46.00p 97427
08/01/2024 47.00p 47.75p 45.32p 46.00p 139336
05/01/2024 49.00p 49.00p 44.32p 47.00p 649985
04/01/2024 49.00p 49.96p 48.04p 49.00p 342314
03/01/2024 46.50p 52.25p 46.50p 49.00p 1216640
02/01/2024 44.00p 49.00p 43.81p 46.80p 1041005
29/12/2023 43.00p 45.00p 43.00p 44.00p 162285
28/12/2023 43.00p 45.94p 42.00p 42.90p 495128
27/12/2023 41.00p 45.00p 40.22p 43.00p 469293
22/12/2023 38.00p 41.00p 38.00p 40.50p 242826
21/12/2023 36.00p 38.15p 35.53p 37.50p 267540
20/12/2023 35.00p 36.90p 34.24p 36.00p 472408
19/12/2023 36.50p 36.50p 34.02p 35.00p 109107
18/12/2023 35.00p 37.00p 34.55p 35.50p 57985
15/12/2023 35.00p 36.00p 34.31p 35.00p 163950
14/12/2023 33.00p 36.00p 32.37p 35.00p 449332
13/12/2023 35.50p 35.85p 32.20p 33.00p 300761
12/12/2023 35.50p 36.00p 35.05p 35.50p 176363
11/12/2023 38.00p 38.70p 34.15p 35.50p 525434
08/12/2023 39.00p 39.90p 37.50p 38.00p 102303
07/12/2023 36.00p 39.90p 36.00p 39.00p 458726
06/12/2023 36.50p 36.88p 34.50p 36.00p 233540
05/12/2023 37.50p 38.30p 36.10p 37.00p 275092
04/12/2023 37.00p 39.00p 36.15p 37.50p 500070
01/12/2023 35.00p 37.90p 35.00p 37.00p 310687
30/11/2023 34.00p 37.48p 34.00p 35.50p 524723
29/11/2023 32.25p 34.74p 31.81p 34.00p 289192
28/11/2023 30.50p 32.25p 30.00p 32.25p 875166
27/11/2023 31.50p 31.50p 29.50p 30.10p 697639
24/11/2023 32.50p 32.50p 31.00p 31.50p 129701
23/11/2023 34.00p 34.00p 31.21p 32.50p 170309
22/11/2023 34.00p 35.00p 32.54p 34.00p 132195
21/11/2023 33.00p 34.80p 33.00p 34.00p 390776
20/11/2023 31.50p 31.93p 31.00p 31.50p 104828
17/11/2023 32.50p 33.00p 30.25p 31.50p 256625
16/11/2023 32.50p 33.00p 32.15p 32.50p 103034
15/11/2023 32.50p 32.50p 31.30p 32.50p 148978
14/11/2023 34.50p 34.50p 30.00p 32.50p 307072
13/11/2023 35.00p 35.00p 33.38p 34.50p 25917
10/11/2023 35.00p 35.00p 34.35p 35.00p 7644
09/11/2023 35.00p 35.25p 34.33p 35.00p 8276
08/11/2023 35.00p 35.57p 34.00p 35.00p 73116
07/11/2023 35.00p 35.70p 34.00p 35.00p 16381
06/11/2023 35.00p 35.70p 34.51p 35.00p 5252
03/11/2023 34.00p 35.90p 34.00p 35.00p 75265
02/11/2023 34.00p 34.95p 33.85p 34.00p 34722
01/11/2023 36.00p 36.00p 33.70p 34.00p 227921
31/10/2023 37.00p 37.00p 35.50p 36.00p 148822
30/10/2023 34.00p 37.70p 33.62p 37.00p 215016
27/10/2023 34.50p 35.00p 33.53p 34.00p 146342
26/10/2023 36.00p 36.47p 34.13p 35.00p 140064
25/10/2023 37.00p 37.00p 35.25p 36.00p 27328
24/10/2023 38.50p 38.50p 36.32p 37.00p 86899
23/10/2023 38.50p 39.94p 37.00p 38.50p 78699
20/10/2023 38.50p 39.70p 37.00p 38.50p 163343
19/10/2023 36.00p 39.70p 35.00p 35.00p 236388
18/10/2023 36.00p 36.50p 34.16p 35.00p 187850
17/10/2023 36.00p 37.15p 35.00p 36.00p 58118
16/10/2023 36.00p 36.75p 34.04p 35.00p 246342
13/10/2023 34.00p 36.98p 33.30p 36.00p 272985
12/10/2023 31.50p 34.80p 31.21p 34.00p 294360
11/10/2023 28.50p 31.95p 28.33p 31.00p 180683
10/10/2023 28.50p 28.69p 28.50p 28.50p 8666
09/10/2023 27.00p 29.00p 27.00p 28.50p 403560
06/10/2023 27.25p 29.00p 26.60p 27.00p 213292
05/10/2023 26.75p 26.75p 25.60p 26.25p 163078
04/10/2023 26.75p 26.82p 26.23p 26.75p 8343
03/10/2023 26.50p 26.87p 26.00p 26.75p 46728
02/10/2023 26.50p 26.50p 26.00p 26.50p 48720
29/09/2023 27.50p 27.65p 26.00p 26.50p 138905
28/09/2023 27.00p 27.50p 26.30p 27.50p 164965
27/09/2023 27.00p 27.11p 26.60p 27.00p 58156
26/09/2023 27.00p 27.98p 27.00p 27.00p 65004
25/09/2023 27.00p 27.90p 26.90p 27.00p 101076
22/09/2023 26.00p 28.00p 26.00p 27.00p 40002
21/09/2023 27.00p 27.00p 26.00p 26.00p 263995
20/09/2023 26.50p 27.80p 25.60p 27.00p 340427
19/09/2023 24.00p 26.90p 24.00p 26.50p 295518
18/09/2023 22.50p 25.00p 22.37p 24.00p 370922
15/09/2023 22.50p 22.95p 22.01p 22.50p 116121
14/09/2023 22.50p 22.95p 22.27p 22.50p 87438
13/09/2023 23.00p 23.00p 22.15p 22.50p 167776
12/09/2023 23.00p 23.90p 22.62p 23.00p 17311
11/09/2023 23.50p 23.63p 22.52p 23.00p 17958
08/09/2023 24.00p 24.75p 23.00p 23.50p 148277
07/09/2023 24.00p 25.00p 23.13p 24.00p 90968
06/09/2023 24.00p 25.00p 23.21p 23.50p 175557
05/09/2023 25.00p 25.00p 23.20p 24.00p 155024
04/09/2023 24.00p 26.00p 24.00p 25.00p 232106
01/09/2023 24.00p 24.76p 23.35p 24.00p 153327
31/08/2023 23.00p 25.54p 22.90p 24.00p 817296
30/08/2023 22.50p 23.00p 22.16p 22.50p 98105
29/08/2023 21.50p 22.50p 21.01p 22.50p 183175
25/08/2023 21.50p 22.00p 21.01p 21.50p 71226
24/08/2023 21.50p 22.60p 21.00p 21.50p 217022
23/08/2023 21.50p 22.00p 21.10p 21.50p 152435
22/08/2023 22.00p 23.00p 21.20p 21.50p 163255
21/08/2023 21.50p 22.00p 21.50p 22.00p 75509
18/08/2023 22.75p 22.75p 21.00p 21.50p 355344
17/08/2023 22.75p 22.75p 22.00p 22.75p 26179
16/08/2023 22.25p 23.00p 21.60p 22.50p 141270
15/08/2023 23.00p 23.00p 21.16p 21.75p 205610
14/08/2023 23.00p 23.00p 22.00p 23.00p 120867
11/08/2023 23.00p 23.12p 22.16p 23.00p 16216
10/08/2023 22.00p 23.50p 21.61p 23.00p 123056
09/08/2023 22.50p 23.00p 21.15p 22.00p 280216
08/08/2023 24.00p 24.41p 22.00p 22.50p 272972
07/08/2023 25.00p 25.45p 23.25p 24.00p 212487
04/08/2023 24.50p 25.80p 24.31p 25.00p 78500
03/08/2023 25.50p 25.50p 24.10p 24.50p 140391
02/08/2023 27.50p 27.50p 25.00p 25.50p 341059
01/08/2023 26.00p 28.00p 26.00p 27.00p 226814
31/07/2023 24.00p 27.90p 24.00p 26.00p 558701
28/07/2023 22.50p 24.00p 22.15p 23.00p 36790
27/07/2023 24.00p 24.45p 22.15p 22.50p 553755
26/07/2023 24.00p 24.90p 23.00p 24.00p 18101
25/07/2023 24.00p 25.00p 23.30p 25.00p 12049
24/07/2023 24.50p 24.50p 23.25p 24.00p 94011
21/07/2023 24.50p 25.00p 23.50p 24.50p 101328
20/07/2023 25.50p 26.25p 23.30p 24.50p 273055
19/07/2023 24.00p 25.00p 23.31p 24.00p 32989
18/07/2023 23.50p 25.00p 23.31p 24.00p 32700
17/07/2023 23.00p 25.00p 22.70p 23.50p 93162
14/07/2023 23.00p 23.68p 23.00p 23.00p 23215
13/07/2023 23.50p 24.00p 22.30p 23.00p 586330
12/07/2023 25.00p 25.00p 23.04p 23.50p 340810
11/07/2023 25.00p 25.70p 24.51p 25.00p 80311
10/07/2023 25.00p 25.18p 24.00p 25.00p 13538
07/07/2023 24.50p 25.00p 24.02p 25.00p 37438
06/07/2023 25.00p 25.18p 24.05p 24.50p 59916
05/07/2023 24.50p 25.18p 24.10p 25.00p 86419
04/07/2023 25.50p 25.65p 24.50p 24.50p 60359
03/07/2023 26.00p 26.00p 25.04p 26.00p 7072
30/06/2023 25.50p 26.00p 24.00p 26.00p 44055
29/06/2023 25.50p 26.15p 24.40p 25.50p 37348
28/06/2023 25.50p 25.65p 25.00p 25.00p 215125
27/06/2023 25.00p 26.00p 24.40p 25.00p 36035
26/06/2023 25.50p 25.50p 24.38p 25.00p 10766
23/06/2023 26.00p 26.00p 24.00p 25.00p 228103
22/06/2023 26.00p 26.19p 25.00p 26.00p 28275
21/06/2023 26.50p 26.50p 25.01p 26.00p 101685
20/06/2023 26.50p 27.00p 25.58p 26.00p 55227
19/06/2023 27.50p 27.50p 26.00p 26.00p 25000
16/06/2023 26.50p 26.75p 26.21p 26.50p 127537
15/06/2023 26.50p 26.89p 26.15p 26.50p 90739
14/06/2023 26.50p 26.50p 25.50p 26.50p 8965
13/06/2023 26.50p 26.50p 26.02p 26.50p 546
12/06/2023 26.50p 26.50p 26.02p 26.50p 185
09/06/2023 27.50p 27.50p 26.00p 26.50p 24533
08/06/2023 27.50p 27.50p 26.00p 26.50p 89387
07/06/2023 27.50p 28.10p 26.02p 27.50p 18209
06/06/2023 27.50p 27.50p 26.03p 26.75p 6810
05/06/2023 27.50p 27.50p 26.03p 26.75p 27347
02/06/2023 28.50p 28.50p 26.75p 26.75p 5781
01/06/2023 28.50p 28.50p 27.01p 27.25p 53653
31/05/2023 27.25p 27.39p 27.01p 27.25p 10233
30/05/2023 27.25p 27.45p 27.00p 27.30p 67100
26/05/2023 27.25p 27.47p 27.00p 27.25p 98272
25/05/2023 30.00p 30.00p 27.00p 27.25p 304230
24/05/2023 30.50p 30.50p 29.00p 30.00p 82852
23/05/2023 31.00p 31.50p 29.00p 30.00p 66271
22/05/2023 31.50p 31.90p 30.00p 31.00p 31114
19/05/2023 32.00p 32.00p 31.00p 32.00p 17507
18/05/2023 31.50p 32.20p 31.00p 32.00p 15038
17/05/2023 32.00p 32.20p 31.17p 32.00p 25969
16/05/2023 32.00p 32.22p 32.00p 32.00p 89421
15/05/2023 32.00p 32.80p 31.10p 32.00p 32378
12/05/2023 32.50p 32.50p 31.00p 32.00p 156786
11/05/2023 34.00p 34.00p 31.00p 32.50p 28646
10/05/2023 34.00p 35.00p 33.00p 34.00p 86551
09/05/2023 31.00p 31.05p 30.15p 31.00p 254
05/05/2023 30.75p 31.20p 30.00p 30.75p 43600
04/05/2023 29.25p 31.50p 29.25p 31.25p 124072
03/05/2023 27.50p 30.00p 27.50p 29.25p 92521
02/05/2023 28.50p 28.50p 27.15p 27.50p 46144
28/04/2023 28.75p 29.50p 28.00p 28.50p 56411
27/04/2023 28.50p 28.80p 28.15p 28.75p 70895
26/04/2023 28.50p 28.50p 28.33p 28.50p 12

*Close Price adjusted for both dividends and splits