Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2024 103.00p 107.73p 102.50p 107.00p 206066
09/12/2024 103.50p 105.00p 98.00p 103.00p 425345
06/12/2024 104.00p 104.88p 101.50p 101.50p 136948
05/12/2024 102.50p 106.00p 101.88p 104.00p 404143
04/12/2024 99.00p 104.00p 98.51p 104.00p 303803
03/12/2024 100.00p 105.00p 88.00p 99.00p 401157
02/12/2024 99.00p 100.00p 98.00p 99.00p 180286
29/11/2024 96.00p 100.00p 95.00p 100.00p 380645
28/11/2024 93.50p 97.00p 92.52p 97.00p 475961
27/11/2024 90.50p 92.00p 89.00p 89.00p 88659
26/11/2024 89.00p 92.85p 86.00p 90.50p 323108
25/11/2024 92.50p 93.87p 88.12p 89.00p 274660
22/11/2024 92.50p 94.00p 91.00p 92.50p 71749
21/11/2024 89.00p 93.92p 88.21p 90.00p 217480
20/11/2024 91.00p 92.00p 88.28p 89.00p 72863
19/11/2024 87.50p 94.00p 87.50p 91.00p 787272
18/11/2024 81.00p 87.95p 81.00p 87.50p 205696
15/11/2024 82.50p 83.00p 79.00p 81.00p 373875
14/11/2024 84.00p 84.55p 81.52p 82.50p 346748
13/11/2024 86.00p 87.00p 83.15p 84.00p 166500
12/11/2024 88.50p 88.50p 85.10p 86.00p 413318
11/11/2024 92.50p 94.00p 87.25p 88.50p 427847
08/11/2024 90.00p 93.00p 87.50p 93.00p 339220
07/11/2024 86.00p 91.00p 85.55p 91.00p 230004
06/11/2024 91.00p 91.70p 85.00p 86.00p 323643
05/11/2024 93.50p 93.65p 91.51p 92.00p 88609
04/11/2024 91.00p 94.95p 91.00p 93.50p 368760
01/11/2024 87.50p 92.00p 86.32p 91.00p 299407
31/10/2024 89.50p 92.00p 86.00p 86.00p 696281
30/10/2024 86.50p 91.00p 85.00p 91.00p 165950
29/10/2024 91.50p 92.20p 85.00p 89.40p 544994
28/10/2024 89.50p 92.85p 89.50p 91.50p 175492
25/10/2024 90.00p 91.45p 88.50p 89.50p 188116
24/10/2024 93.00p 93.90p 90.00p 90.00p 242099
23/10/2024 91.00p 95.00p 91.00p 93.00p 390900
22/10/2024 93.50p 95.00p 88.20p 90.60p 379093
21/10/2024 87.00p 94.48p 86.00p 93.50p 823701
18/10/2024 84.50p 87.00p 84.50p 86.00p 253542
17/10/2024 83.00p 85.89p 83.00p 84.50p 286917
16/10/2024 80.50p 84.00p 79.91p 83.00p 447403
15/10/2024 80.50p 81.75p 79.11p 80.50p 86617
14/10/2024 80.50p 82.00p 80.41p 80.50p 71304
11/10/2024 80.50p 82.00p 79.30p 80.50p 101985
10/10/2024 79.00p 81.96p 78.20p 80.50p 95323
09/10/2024 80.00p 80.50p 76.78p 79.00p 140691
08/10/2024 79.00p 82.00p 79.00p 80.50p 315997
07/10/2024 74.00p 79.70p 73.02p 79.00p 502894
04/10/2024 73.50p 74.00p 73.00p 73.00p 217235
03/10/2024 73.00p 74.00p 72.00p 73.50p 161583
02/10/2024 75.00p 76.00p 73.00p 73.50p 226976
01/10/2024 74.00p 78.00p 72.10p 75.50p 796396
30/09/2024 78.50p 78.50p 73.19p 74.00p 609884
27/09/2024 84.00p 84.00p 78.00p 79.00p 630730
26/09/2024 86.50p 86.90p 83.00p 84.00p 274897
25/09/2024 87.50p 87.56p 84.20p 86.50p 294681
24/09/2024 91.00p 93.00p 87.00p 87.00p 443826
23/09/2024 88.00p 91.97p 88.00p 91.00p 364526
20/09/2024 87.50p 88.90p 87.32p 88.00p 187752
19/09/2024 87.00p 87.70p 85.00p 84.20p 240244
18/09/2024 83.00p 88.40p 82.00p 84.20p 296646
17/09/2024 83.00p 84.55p 81.00p 83.00p 298144
16/09/2024 79.50p 85.00p 79.50p 83.00p 814636
13/09/2024 78.00p 81.00p 78.00p 79.40p 508848
12/09/2024 76.50p 78.00p 74.00p 77.50p 414548
11/09/2024 75.00p 79.00p 74.90p 76.50p 553974
10/09/2024 72.50p 75.96p 72.35p 74.00p 216706
09/09/2024 72.50p 73.94p 72.00p 72.50p 54464
06/09/2024 72.00p 73.72p 70.30p 72.00p 283049
05/09/2024 72.00p 73.89p 72.00p 72.00p 35570
04/09/2024 71.50p 74.00p 70.00p 72.00p 110014
03/09/2024 71.50p 74.00p 71.50p 72.00p 204261
02/09/2024 69.50p 72.90p 69.50p 71.50p 127259
30/08/2024 68.50p 70.92p 68.27p 69.50p 78720
29/08/2024 68.00p 71.00p 68.00p 68.50p 120094
28/08/2024 69.00p 69.00p 67.50p 68.00p 319906
27/08/2024 69.00p 69.00p 68.00p 69.00p 143015
23/08/2024 69.00p 69.10p 68.06p 69.00p 194637
22/08/2024 69.00p 69.45p 69.00p 69.00p 58671
21/08/2024 69.00p 69.96p 68.50p 69.00p 176684
20/08/2024 66.50p 70.00p 66.50p 69.00p 249223
19/08/2024 63.50p 66.70p 63.50p 63.50p 99140
16/08/2024 63.00p 65.00p 62.90p 63.50p 73735
15/08/2024 61.50p 64.06p 60.67p 63.00p 194592
14/08/2024 65.00p 65.35p 60.26p 61.50p 423772
13/08/2024 66.50p 67.10p 63.37p 64.00p 316039
12/08/2024 66.50p 67.10p 65.00p 66.50p 45511
09/08/2024 66.00p 67.20p 65.26p 66.50p 138096
08/08/2024 66.50p 67.45p 65.00p 67.00p 73263
07/08/2024 66.50p 67.70p 65.00p 66.50p 60674
06/08/2024 67.00p 67.80p 66.20p 67.00p 82321
05/08/2024 71.00p 71.70p 66.00p 68.00p 298774
02/08/2024 71.50p 72.00p 70.50p 71.00p 166432
01/08/2024 69.50p 73.00p 69.50p 72.00p 463915
31/07/2024 68.50p 70.00p 68.00p 69.00p 204187
30/07/2024 68.50p 70.00p 67.79p 68.50p 23076
29/07/2024 68.50p 69.40p 67.21p 68.50p 73774
26/07/2024 67.50p 69.00p 66.70p 68.50p 88049
25/07/2024 70.50p 70.50p 66.55p 67.50p 354752
24/07/2024 70.50p 71.00p 70.00p 70.50p 126965
23/07/2024 69.50p 71.00p 69.35p 70.50p 253198
22/07/2024 69.50p 70.98p 69.00p 69.50p 110085
19/07/2024 71.00p 71.00p 68.00p 69.50p 57651
18/07/2024 71.50p 71.80p 70.00p 71.00p 230333
17/07/2024 66.00p 72.00p 66.00p 71.50p 754145
16/07/2024 66.00p 67.00p 65.00p 66.00p 197541
15/07/2024 66.00p 66.90p 65.00p 65.00p 138119
12/07/2024 66.50p 66.90p 66.00p 66.00p 32200
11/07/2024 67.00p 68.00p 66.11p 66.50p 55258
10/07/2024 67.00p 67.95p 66.00p 67.00p 171009
09/07/2024 67.50p 68.00p 66.10p 67.00p 42132
08/07/2024 67.50p 68.40p 66.75p 67.50p 67769
05/07/2024 67.50p 68.50p 66.55p 67.50p 44520
04/07/2024 66.50p 67.90p 66.00p 67.50p 69755
03/07/2024 66.50p 67.00p 66.00p 66.50p 226826
02/07/2024 66.50p 66.95p 66.00p 66.50p 36333
01/07/2024 67.50p 67.80p 66.00p 66.50p 72831
28/06/2024 69.50p 69.50p 66.30p 68.80p 77632
27/06/2024 69.50p 69.50p 68.30p 69.50p 24957
26/06/2024 69.50p 69.70p 68.26p 69.50p 39083
25/06/2024 69.50p 69.50p 68.11p 69.50p 78349
24/06/2024 69.50p 70.20p 68.33p 69.50p 57377
21/06/2024 70.50p 71.70p 68.11p 69.50p 183400
20/06/2024 70.50p 71.00p 70.00p 70.50p 209210
19/06/2024 69.50p 71.00p 69.45p 70.50p 280980
18/06/2024 67.00p 70.00p 67.00p 69.50p 124882
17/06/2024 66.50p 68.00p 65.75p 67.00p 76006
14/06/2024 66.50p 67.00p 63.80p 63.80p 263966
13/06/2024 67.50p 68.85p 66.15p 67.50p 85258
12/06/2024 69.50p 70.00p 66.30p 67.00p 349146
11/06/2024 70.00p 70.90p 69.00p 69.50p 47315
10/06/2024 71.50p 71.85p 69.20p 70.00p 118656
07/06/2024 70.50p 73.00p 70.00p 71.50p 358583
06/06/2024 68.50p 72.75p 68.00p 70.50p 287300
05/06/2024 68.50p 68.90p 67.45p 68.50p 52253
04/06/2024 68.00p 69.90p 67.55p 68.50p 180179
03/06/2024 66.00p 68.48p 66.00p 68.00p 281259
31/05/2024 66.00p 67.00p 65.00p 65.00p 166279
30/05/2024 62.50p 67.00p 62.20p 66.00p 432744
29/05/2024 63.00p 63.00p 61.30p 63.00p 190272
28/05/2024 62.00p 63.00p 61.77p 63.00p 85582
24/05/2024 61.00p 62.00p 59.90p 62.00p 258756
23/05/2024 60.00p 61.40p 58.81p 61.00p 347258
22/05/2024 59.50p 61.00p 59.00p 60.00p 142120
21/05/2024 59.50p 60.00p 58.05p 59.50p 100532
20/05/2024 59.00p 62.00p 59.00p 59.60p 915259
17/05/2024 56.00p 59.00p 55.50p 58.50p 265311
16/05/2024 56.00p 56.95p 54.43p 56.00p 416310
15/05/2024 58.00p 58.15p 53.25p 56.00p 911643
14/05/2024 63.50p 63.50p 55.25p 59.00p 1549593
13/05/2024 66.00p 66.00p 62.10p 65.00p 182400
10/05/2024 64.50p 67.00p 63.80p 66.00p 307839
09/05/2024 65.00p 65.22p 63.50p 64.50p 64410
08/05/2024 64.50p 66.00p 63.30p 66.00p 173421
07/05/2024 63.50p 67.00p 62.57p 65.00p 736430
03/05/2024 63.00p 64.70p 63.00p 63.50p 131897
02/05/2024 64.00p 64.00p 62.00p 63.00p 217473
01/05/2024 66.00p 66.25p 63.06p 64.00p 124363
30/04/2024 66.00p 66.50p 65.27p 65.60p 38881
29/04/2024 65.00p 67.75p 64.00p 66.00p 189370
26/04/2024 61.00p 64.98p 61.00p 64.00p 125148
25/04/2024 64.00p 64.00p 60.63p 61.00p 212111
24/04/2024 64.00p 65.00p 63.20p 64.00p 42940
23/04/2024 65.50p 65.50p 63.10p 64.00p 69335
22/04/2024 65.00p 67.67p 64.40p 65.00p 194147
19/04/2024 67.00p 67.20p 64.38p 65.00p 228535
18/04/2024 64.00p 68.00p 63.60p 67.00p 329639
17/04/2024 59.00p 64.75p 59.00p 64.00p 649530
16/04/2024 59.50p 60.00p 58.00p 58.50p 171170
15/04/2024 61.00p 61.80p 59.00p 59.50p 197297
12/04/2024 62.50p 63.00p 60.24p 61.00p 551952
11/04/2024 63.00p 63.00p 61.26p 62.50p 43806
10/04/2024 62.50p 64.00p 61.15p 63.00p 274426
09/04/2024 65.00p 65.36p 60.00p 63.00p 503553
08/04/2024 69.00p 70.00p 63.10p 65.00p 857878
05/04/2024 69.00p 70.90p 69.00p 69.50p 278440
04/04/2024 69.00p 71.00p 68.55p 69.00p 233107
03/04/2024 69.00p 70.00p 68.00p 69.00p 201746
02/04/2024 68.00p 70.00p 67.55p 69.00p 360812
28/03/2024 64.50p 68.00p 64.22p 67.50p 153855
27/03/2024 64.00p 65.00p 63.00p 64.50p 215997
26/03/2024 62.50p 65.00p 62.50p 64.00p 63814
25/03/2024 62.50p 63.75p 61.03p 62.50p 128070
22/03/2024 62.50p 64.00p 61.00p 62.50p 34264
21/03/2024 60.00p 63.90p 60.00p 62.50p 285242
20/03/2024 57.50p 57.50p 57.00p 60.00p 239707
19/03/2024 57.50p 57.90p 55.00p 57.00p 72763
18/03/2024 59.00p 60.00p 56.03p 57.50p 76311
15/03/2024 61.00p 61.60p 58.25p 59.00p 230764
14/03/2024 60.00p 62.00p 60.00p 61.00p 201098
13/03/2024 60.00p 61.00p 59.00p 60.00p 230854
12/03/2024 59.00p 62.40p 59.00p 60.00p 480144
11/03/2024 58.00p 59.00p 56.00p 59.00p 326841
08/03/2024 59.50p 59.69p 57.00p 58.00p 197015
07/03/2024 57.50p 59.69p 57.50p 59.50p 171656
06/03/2024 56.00p 58.08p 55.00p 57.50p 286677
05/03/2024 55.00p 58.20p 55.00p 56.00p 382928
04/03/2024 52.00p 56.00p 51.00p 55.00p 542581
01/03/2024 49.00p 53.70p 48.65p 52.00p 270271
29/02/2024 48.50p 50.00p 47.00p 49.00p 235138
28/02/2024 48.00p 49.40p 47.00p 48.50p 87062

*Close Price adjusted for both dividends and splits