Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/06/2010 350.00p 364.00p 310.00p 350.00p 500
28/05/2010 350.00p 364.00p 350.00p 350.00p 50
27/05/2010 355.00p 364.00p 310.90p 355.00p 193
26/05/2010 355.00p 355.00p 310.90p 355.00p 864
25/05/2010 375.00p 375.00p 350.00p 365.00p 609
24/05/2010 370.00p 400.00p 354.00p 375.00p 5670
21/05/2010 390.00p 390.00p 330.00p 365.00p 4479
20/05/2010 400.00p 400.00p 390.00p 390.00p 231
19/05/2010 400.00p 400.00p 350.00p 400.00p 114
18/05/2010 400.00p 440.00p 398.00p 400.00p 5224
17/05/2010 400.00p 428.00p 350.00p 400.00p 1618
14/05/2010 400.00p 428.00p 400.00p 400.00p 122
13/05/2010 400.00p 400.00p 400.00p 400.00p 0
12/05/2010 400.00p 400.00p 354.00p 400.00p 28
11/05/2010 400.00p 428.00p 375.00p 400.00p 1445
10/05/2010 400.00p 416.00p 351.00p 400.00p 430
07/05/2010 400.00p 435.00p 354.00p 400.00p 569
06/05/2010 400.00p 440.00p 300.00p 400.00p 1796
05/05/2010 390.00p 400.00p 375.00p 400.00p 2791
04/05/2010 390.00p 396.00p 390.00p 390.00p 792
30/04/2010 380.00p 430.00p 380.00p 390.00p 1128
29/04/2010 355.00p 404.00p 335.40p 380.00p 2179
28/04/2010 355.00p 355.00p 334.00p 355.00p 12
27/04/2010 355.00p 400.00p 334.00p 355.00p 48
26/04/2010 355.00p 355.00p 355.00p 355.00p 0
23/04/2010 355.00p 400.00p 355.00p 355.00p 1500
22/04/2010 355.00p 355.00p 332.60p 355.00p 453
21/04/2010 350.00p 360.00p 302.00p 355.00p 7493
20/04/2010 375.00p 375.00p 344.00p 350.00p 851
19/04/2010 396.00p 396.00p 326.00p 374.00p 5053
16/04/2010 420.00p 420.00p 350.00p 395.00p 2274
15/04/2010 420.00p 420.00p 400.00p 420.00p 1268
14/04/2010 420.00p 420.00p 400.00p 420.00p 3041
13/04/2010 430.00p 435.00p 400.00p 420.00p 4977
12/04/2010 350.00p 499.70p 350.00p 430.00p 29321
09/04/2010 335.00p 384.00p 335.00p 350.00p 5976
08/04/2010 335.00p 360.00p 335.00p 335.00p 179
07/04/2010 335.00p 348.40p 307.00p 335.00p 3449
06/04/2010 335.00p 338.00p 300.00p 335.00p 953
01/04/2010 335.00p 350.00p 300.00p 335.00p 147
31/03/2010 335.00p 340.00p 335.00p 335.00p 1396
30/03/2010 375.00p 375.00p 300.00p 335.00p 9054
29/03/2010 375.00p 375.00p 350.00p 375.00p 533
26/03/2010 375.00p 375.00p 350.00p 375.00p 709
25/03/2010 375.00p 375.00p 362.00p 375.00p 340
24/03/2010 375.00p 375.00p 350.00p 375.00p 654
23/03/2010 375.00p 375.00p 360.00p 375.00p 137
22/03/2010 375.00p 375.00p 375.00p 375.00p 857
19/03/2010 375.00p 395.00p 356.20p 375.00p 3641
18/03/2010 375.00p 375.00p 357.00p 375.00p 35
17/03/2010 375.00p 375.00p 356.20p 375.00p 428
16/03/2010 375.00p 375.00p 350.00p 375.00p 7582
15/03/2010 375.00p 375.00p 352.00p 375.00p 260
12/03/2010 375.00p 375.00p 354.00p 375.00p 1815
11/03/2010 375.00p 375.00p 354.00p 375.00p 2339
10/03/2010 400.00p 400.00p 330.00p 375.00p 9054
09/03/2010 400.00p 400.00p 355.00p 400.00p 353
08/03/2010 400.00p 410.00p 350.00p 400.00p 1192
05/03/2010 425.00p 428.40p 351.00p 400.00p 4383
04/03/2010 325.00p 545.00p 325.00p 425.00p 34686
03/03/2010 325.00p 346.00p 325.00p 325.00p 6045
02/03/2010 325.00p 325.00p 313.00p 325.00p 780
01/03/2010 325.00p 335.00p 310.00p 325.00p 632
26/02/2010 325.00p 325.00p 313.00p 325.00p 144
25/02/2010 325.00p 335.00p 300.50p 325.00p 1043
24/02/2010 325.00p 325.00p 300.00p 325.00p 1575
23/02/2010 325.00p 338.00p 300.40p 325.00p 850
22/02/2010 300.00p 334.00p 300.00p 325.00p 304
19/02/2010 300.00p 300.00p 300.00p 300.00p 1250
18/02/2010 300.00p 300.00p 277.00p 300.00p 2721
17/02/2010 300.00p 300.00p 277.00p 300.00p 311
16/02/2010 300.00p 308.00p 300.00p 300.00p 50
15/02/2010 300.00p 308.00p 270.00p 300.00p 1204
12/02/2010 300.00p 300.00p 270.00p 300.00p 135
11/02/2010 300.00p 300.00p 300.00p 300.00p 0
10/02/2010 300.00p 300.00p 266.00p 300.00p 494
09/02/2010 300.00p 300.00p 264.00p 300.00p 4357
08/02/2010 300.00p 300.00p 262.00p 300.00p 3026
05/02/2010 325.00p 325.00p 261.00p 300.00p 3714
04/02/2010 325.00p 325.00p 300.50p 325.00p 61
03/02/2010 325.00p 326.00p 300.50p 325.00p 805
02/02/2010 325.00p 338.00p 302.00p 325.00p 1900
01/02/2010 325.00p 338.00p 324.00p 325.00p 889
29/01/2010 325.00p 330.00p 300.00p 325.00p 1905
28/01/2010 325.00p 345.00p 280.00p 325.00p 10087
27/01/2010 315.00p 320.00p 304.00p 315.00p 1700
26/01/2010 315.00p 330.00p 300.30p 315.00p 600
25/01/2010 315.00p 315.00p 300.00p 315.00p 449
22/01/2010 325.00p 325.00p 300.00p 315.00p 1743
21/01/2010 325.00p 350.00p 300.50p 325.00p 3307
20/01/2010 325.00p 326.00p 318.76p 325.00p 2032
19/01/2010 325.00p 325.00p 300.00p 325.00p 310
18/01/2010 325.00p 325.00p 300.00p 325.00p 1090
15/01/2010 325.00p 330.00p 325.00p 325.00p 376
14/01/2010 325.00p 346.50p 300.50p 325.00p 6797
13/01/2010 325.00p 330.00p 300.00p 325.00p 601
12/01/2010 325.00p 336.00p 300.00p 325.00p 4900
11/01/2010 325.00p 349.50p 300.00p 325.00p 4402
08/01/2010 325.00p 339.00p 304.00p 325.00p 3397
07/01/2010 325.00p 350.00p 325.00p 325.00p 1957
06/01/2010 325.00p 325.00p 310.00p 325.00p 131
05/01/2010 325.00p 341.00p 314.20p 325.00p 1275
04/01/2010 325.00p 340.00p 307.80p 325.00p 2999
31/12/2009 325.00p 344.00p 300.00p 325.00p 1092
30/12/2009 350.00p 350.00p 300.00p 350.00p 103
29/12/2009 350.00p 350.00p 299.84p 350.00p 1656
24/12/2009 350.00p 350.00p 316.00p 350.00p 262
23/12/2009 375.00p 375.00p 300.00p 350.00p 1248
22/12/2009 375.00p 375.00p 350.00p 375.00p 566
21/12/2009 375.00p 375.00p 320.00p 375.00p 2145
18/12/2009 375.00p 375.00p 358.00p 375.00p 649
17/12/2009 375.00p 375.00p 350.00p 375.00p 278
16/12/2009 375.00p 375.00p 350.00p 375.00p 678
15/12/2009 370.00p 375.00p 350.00p 375.00p 610
14/12/2009 370.00p 377.20p 350.00p 370.00p 1502
11/12/2009 370.00p 370.00p 370.00p 370.00p 0
10/12/2009 375.00p 398.00p 350.00p 370.00p 7685
09/12/2009 375.00p 400.00p 350.00p 375.00p 7137
08/12/2009 360.00p 400.00p 360.00p 375.00p 6340
07/12/2009 360.00p 380.00p 360.00p 360.00p 159
04/12/2009 360.00p 380.00p 350.00p 360.00p 3805
03/12/2009 360.00p 360.00p 330.00p 360.00p 758
02/12/2009 360.00p 360.00p 348.00p 360.00p 3115
01/12/2009 360.00p 360.00p 352.00p 360.00p 232
30/11/2009 370.00p 400.00p 320.00p 360.00p 3913
27/11/2009 390.00p 390.00p 365.00p 370.00p 628
26/11/2009 390.00p 405.00p 385.00p 390.00p 0
25/11/2009 415.00p 415.00p 376.00p 390.00p 905
24/11/2009 415.00p 415.00p 380.00p 415.00p 94
23/11/2009 415.00p 415.00p 380.00p 415.00p 3435
20/11/2009 420.00p 420.00p 380.00p 415.00p 288
19/11/2009 420.00p 450.00p 393.00p 420.00p 7094
18/11/2009 400.00p 420.00p 388.80p 420.00p 940
17/11/2009 400.00p 420.00p 388.60p 400.00p 7773
16/11/2009 398.25p 432.67p 354.79p 393.33p 4386
13/11/2009 398.25p 398.25p 354.98p 398.25p 2250
12/11/2009 398.25p 440.53p 354.98p 398.25p 10535
11/11/2009 408.08p 440.53p 373.67p 398.25p 18130
10/11/2009 462.17p 440.53p 383.50p 408.08p 42199
09/11/2009 467.08p 462.17p 442.50p 462.17p 36
06/11/2009 467.08p 467.08p 442.50p 467.08p 229
05/11/2009 467.08p 467.08p 442.50p 467.08p 703
04/11/2009 472.00p 467.08p 452.33p 467.08p 405
03/11/2009 472.00p 472.00p 466.10p 472.00p 315
02/11/2009 491.67p 472.00p 452.33p 472.00p 492
30/10/2009 501.50p 501.50p 491.67p 491.67p 122
29/10/2009 496.58p 501.50p 483.41p 501.50p 721
28/10/2009 550.67p 521.17p 452.33p 496.58p 1558
27/10/2009 550.67p 550.67p 512.12p 550.67p 65
26/10/2009 550.67p 550.67p 511.33p 550.67p 1127
23/10/2009 550.67p 550.67p 515.27p 550.67p 227
22/10/2009 550.67p 550.67p 539.65p 550.67p 289
21/10/2009 550.67p 570.33p 539.65p 550.67p 835
20/10/2009 590.00p 578.20p 540.83p 550.67p 389
19/10/2009 590.00p 605.73p 584.10p 590.00p 916
16/10/2009 590.00p 613.60p 578.20p 590.00p 2709
15/10/2009 580.17p 615.37p 580.17p 590.00p 3090
14/10/2009 590.00p 619.50p 580.17p 580.17p 1857
13/10/2009 580.17p 590.00p 580.17p 590.00p 3020
12/10/2009 580.17p 605.14p 548.70p 580.17p 900
09/10/2009 580.17p 605.73p 541.62p 580.17p 2656
08/10/2009 555.58p 590.00p 541.82p 580.17p 1941
07/10/2009 516.25p 555.58p 521.17p 555.58p 1968
06/10/2009 501.50p 516.25p 501.50p 516.25p 3246
05/10/2009 531.00p 521.17p 467.08p 501.50p 1577
02/10/2009 555.58p 550.67p 492.45p 531.00p 804
01/10/2009 555.58p 566.40p 521.17p 555.58p 560
30/09/2009 619.50p 619.50p 555.58p 555.58p 2426
29/09/2009 663.75p 640.15p 599.83p 619.50p 1235
28/09/2009 663.75p 672.99p 639.76p 663.75p 1045
25/09/2009 565.42p 786.08p 566.40p 663.75p 14593
24/09/2009 624.42p 615.57p 545.75p 565.42p 6141
23/09/2009 781.75p 770.93p 540.83p 624.42p 10557
22/09/2009 776.83p 973.30p 748.12p 781.75p 27395
21/09/2009 432.67p 983.33p 432.67p 742.42p 24371

*Close Price adjusted for both dividends and splits