Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits