Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2022 29.00p 29.70p 29.00p 29.00p 20366
20/12/2022 30.00p 30.13p 29.00p 29.00p 85353
19/12/2022 29.00p 30.00p 29.00p 29.50p 38545
16/12/2022 29.50p 29.85p 29.00p 29.00p 5347
15/12/2022 29.50p 29.50p 29.00p 29.50p 52876
14/12/2022 30.50p 30.50p 29.00p 29.50p 238641
13/12/2022 23.50p 30.50p 23.20p 30.50p 737200
12/12/2022 28.00p 28.00p 26.50p 26.50p 31937
09/12/2022 28.00p 28.00p 27.00p 27.00p 18089
08/12/2022 28.00p 28.00p 27.00p 27.00p 27542
07/12/2022 28.00p 28.00p 27.00p 27.00p 29000
06/12/2022 29.00p 29.00p 28.00p 28.00p 71915
05/12/2022 29.00p 29.01p 29.00p 29.00p 61952
02/12/2022 29.00p 29.50p 29.00p 29.00p 54033
01/12/2022 26.00p 29.37p 25.75p 29.00p 375722
30/11/2022 26.00p 27.00p 25.70p 26.00p 41878
29/11/2022 26.50p 28.40p 25.50p 26.00p 240264
28/11/2022 27.00p 27.00p 26.00p 26.50p 37682
25/11/2022 27.00p 27.00p 26.05p 27.00p 37619
24/11/2022 28.00p 28.00p 26.05p 27.00p 119151
23/11/2022 28.00p 28.00p 26.75p 28.00p 23966
22/11/2022 28.00p 28.00p 26.72p 28.00p 14031
21/11/2022 28.00p 28.00p 26.50p 28.00p 14092
18/11/2022 28.00p 28.00p 26.72p 28.00p 4563
17/11/2022 28.50p 28.60p 26.00p 28.00p 62036
16/11/2022 29.00p 29.70p 28.30p 28.50p 112491
15/11/2022 28.50p 30.00p 27.72p 29.00p 128714
14/11/2022 28.00p 28.30p 26.70p 28.00p 80577
11/11/2022 29.00p 30.00p 27.10p 28.00p 157181
10/11/2022 28.00p 29.08p 27.10p 29.00p 163139
09/11/2022 26.50p 28.30p 26.50p 28.00p 141542
08/11/2022 24.00p 27.02p 23.25p 26.50p 325864
07/11/2022 23.50p 24.25p 22.00p 24.00p 68065
04/11/2022 22.50p 24.25p 22.50p 23.50p 222447
03/11/2022 24.00p 24.01p 21.36p 22.50p 253847
02/11/2022 25.00p 25.00p 24.00p 24.00p 35835
01/11/2022 24.00p 25.80p 24.00p 25.00p 141924
31/10/2022 24.50p 25.00p 23.70p 24.00p 101837
28/10/2022 24.00p 25.11p 23.50p 24.50p 77678
27/10/2022 24.00p 25.00p 23.55p 24.00p 4435
26/10/2022 23.50p 24.70p 23.18p 24.00p 185101
25/10/2022 23.50p 23.50p 23.05p 23.50p 57599
24/10/2022 23.50p 23.50p 23.10p 23.50p 30772
21/10/2022 24.00p 24.00p 23.05p 23.50p 62761
20/10/2022 23.50p 23.50p 23.00p 23.50p 75273
19/10/2022 23.50p 23.85p 23.00p 23.50p 24778
18/10/2022 23.50p 23.78p 23.30p 23.50p 16389
17/10/2022 24.00p 24.00p 23.28p 23.50p 54825
14/10/2022 23.50p 24.11p 23.25p 24.00p 164821
13/10/2022 24.00p 25.00p 23.20p 23.50p 284726
12/10/2022 24.50p 24.50p 23.05p 23.25p 232307
11/10/2022 26.00p 26.00p 24.10p 24.50p 86459
10/10/2022 25.00p 26.00p 24.10p 26.00p 78189
07/10/2022 25.50p 25.50p 24.30p 25.00p 33205
06/10/2022 27.00p 27.00p 25.15p 25.50p 78604
05/10/2022 27.00p 27.00p 26.00p 27.00p 58100
04/10/2022 26.50p 28.13p 26.00p 27.00p 141310
03/10/2022 25.00p 26.50p 24.25p 26.50p 192974
30/09/2022 24.50p 25.75p 23.75p 25.00p 272347
29/09/2022 25.00p 25.00p 24.00p 24.00p 64257
28/09/2022 24.50p 25.30p 24.00p 25.00p 129109
27/09/2022 25.00p 25.00p 24.13p 24.50p 67382
26/09/2022 25.50p 26.00p 24.10p 25.00p 68071
23/09/2022 25.00p 25.80p 24.01p 24.25p 265422
22/09/2022 25.50p 25.80p 24.02p 25.00p 300685
21/09/2022 24.50p 26.40p 24.50p 26.00p 217546
20/09/2022 25.50p 25.50p 24.00p 24.50p 328319
19/09/2022 27.25p 27.25p 25.00p 25.50p 290638
16/09/2022 27.25p 27.25p 25.00p 25.50p 290638
15/09/2022 29.00p 29.00p 26.52p 27.25p 109284
14/09/2022 29.50p 29.50p 27.25p 27.50p 86595
13/09/2022 28.50p 30.70p 28.50p 29.50p 315299
12/09/2022 28.75p 29.50p 28.00p 28.50p 190211
09/09/2022 28.00p 29.35p 27.70p 28.75p 493057
08/09/2022 28.75p 29.22p 28.30p 28.50p 61010
07/09/2022 30.75p 30.75p 28.00p 29.00p 242135
06/09/2022 31.00p 31.00p 30.25p 31.00p 68562
05/09/2022 31.00p 31.00p 30.30p 30.75p 98521
02/09/2022 31.00p 31.00p 30.60p 30.75p 214132
01/09/2022 32.00p 32.00p 30.75p 30.75p 306924
31/08/2022 33.50p 34.98p 31.36p 31.50p 762160
30/08/2022 38.00p 38.45p 35.10p 36.00p 258035
29/08/2022 38.00p 39.00p 37.00p 38.00p 98593
26/08/2022 38.00p 39.00p 37.00p 38.00p 98593
25/08/2022 37.50p 39.15p 37.50p 38.00p 99753
24/08/2022 37.00p 38.16p 36.56p 37.50p 91907
23/08/2022 40.00p 40.00p 35.36p 37.00p 271963
22/08/2022 42.00p 42.00p 39.37p 40.50p 119277
19/08/2022 42.00p 42.49p 41.67p 42.00p 67349
18/08/2022 43.00p 43.00p 41.31p 42.00p 149983
17/08/2022 42.50p 43.50p 41.75p 43.00p 274844
16/08/2022 42.00p 43.30p 42.00p 42.00p 125948
15/08/2022 43.00p 44.90p 42.00p 42.00p 262076
12/08/2022 42.00p 44.00p 41.20p 43.00p 142825
11/08/2022 42.00p 42.51p 41.20p 42.00p 173567
10/08/2022 42.00p 42.70p 41.35p 42.00p 76259
09/08/2022 39.00p 43.00p 39.00p 41.50p 376054
08/08/2022 38.50p 39.70p 38.20p 39.00p 190952
05/08/2022 37.50p 38.75p 37.49p 38.50p 221723
04/08/2022 37.50p 37.55p 37.00p 37.50p 132866
03/08/2022 37.00p 37.50p 36.63p 37.50p 146035
02/08/2022 36.00p 37.75p 36.00p 37.00p 260183
01/08/2022 36.00p 37.07p 36.00p 36.00p 263318
29/07/2022 37.50p 37.50p 36.00p 36.00p 566158
28/07/2022 38.00p 38.00p 37.05p 37.50p 519992
27/07/2022 38.50p 38.50p 37.00p 38.00p 212913
26/07/2022 38.50p 38.55p 37.75p 38.50p 119660
25/07/2022 39.50p 40.25p 38.00p 38.50p 232616
22/07/2022 39.00p 41.00p 39.00p 39.50p 197226
21/07/2022 41.00p 41.20p 37.26p 39.00p 405468
20/07/2022 40.50p 41.30p 39.05p 41.00p 165717
19/07/2022 40.50p 40.90p 39.15p 40.00p 150249
18/07/2022 40.50p 42.60p 39.05p 40.50p 384359
15/07/2022 38.00p 39.25p 37.31p 39.00p 379231
14/07/2022 39.25p 39.75p 37.50p 38.25p 403362
13/07/2022 42.00p 43.00p 39.00p 39.25p 442094
12/07/2022 41.50p 42.46p 40.00p 40.40p 569729
11/07/2022 40.50p 42.90p 39.10p 42.00p 1185512
08/07/2022 39.00p 39.00p 38.00p 38.50p 150408
07/07/2022 39.00p 39.64p 38.20p 39.00p 318423
06/07/2022 40.00p 40.40p 38.00p 39.00p 149910
05/07/2022 42.50p 43.80p 40.00p 40.00p 387562
04/07/2022 41.00p 42.90p 40.20p 41.00p 255269
01/07/2022 42.00p 42.80p 40.52p 41.00p 57942
30/06/2022 42.00p 43.00p 40.00p 42.00p 260545
29/06/2022 44.50p 45.00p 43.50p 43.75p 150941
28/06/2022 45.00p 45.40p 44.10p 44.50p 194416
27/06/2022 45.00p 46.40p 44.35p 45.00p 283790
24/06/2022 45.50p 45.90p 44.06p 45.00p 142180
23/06/2022 44.00p 46.00p 43.00p 44.00p 213128
22/06/2022 40.50p 45.00p 40.00p 44.00p 305340
21/06/2022 40.50p 40.50p 38.30p 39.50p 161523
20/06/2022 41.50p 41.80p 40.00p 40.50p 90940
17/06/2022 41.50p 42.80p 40.55p 41.50p 122482
16/06/2022 43.50p 43.50p 40.50p 41.00p 138063
15/06/2022 42.50p 43.50p 41.50p 43.50p 125089
14/06/2022 44.00p 44.00p 41.65p 42.50p 126114
13/06/2022 46.00p 46.00p 43.00p 44.00p 76879
10/06/2022 46.00p 46.00p 44.15p 44.50p 197211
09/06/2022 46.50p 46.70p 45.50p 46.00p 89739
08/06/2022 46.50p 47.55p 45.30p 46.00p 202640
07/06/2022 47.00p 47.93p 45.40p 47.00p 99259
06/06/2022 45.00p 49.00p 45.00p 46.50p 355641
03/06/2022 43.50p 46.62p 42.31p 45.00p 315543
02/06/2022 43.50p 46.62p 42.31p 45.00p 315543
01/06/2022 43.50p 46.62p 42.31p 45.00p 315543
31/05/2022 43.50p 43.72p 42.60p 43.50p 63300
30/05/2022 40.00p 44.50p 40.00p 43.50p 330633
27/05/2022 40.50p 41.89p 38.50p 40.00p 131989
26/05/2022 40.50p 40.50p 39.00p 40.50p 55250
25/05/2022 41.00p 41.80p 39.75p 40.50p 54333
24/05/2022 41.00p 42.70p 40.00p 41.00p 198806
23/05/2022 40.50p 42.17p 40.25p 41.00p 153217
20/05/2022 38.50p 41.40p 38.50p 40.50p 442850
19/05/2022 36.75p 39.00p 35.00p 39.00p 263485
18/05/2022 37.00p 37.00p 35.35p 36.25p 98618
17/05/2022 37.00p 37.00p 36.00p 37.00p 50921
16/05/2022 38.50p 38.70p 36.70p 37.00p 163506
13/05/2022 40.50p 40.63p 37.10p 38.50p 164904
12/05/2022 36.00p 40.70p 36.00p 40.50p 488160
11/05/2022 36.00p 36.79p 35.26p 36.00p 118884
10/05/2022 36.00p 37.00p 35.00p 36.00p 221962
09/05/2022 38.50p 38.50p 35.10p 36.00p 153815
06/05/2022 39.00p 40.00p 36.25p 38.00p 350227
05/05/2022 40.50p 42.00p 39.05p 39.70p 181900
04/05/2022 42.50p 42.50p 39.05p 40.50p 392145
03/05/2022 42.50p 42.70p 41.30p 42.50p 72622
02/05/2022 42.50p 42.72p 41.31p 42.50p 68923
29/04/2022 42.50p 42.72p 41.31p 42.50p 68923
28/04/2022 42.00p 43.00p 41.30p 41.40p 40388
27/04/2022 44.00p 44.00p 41.01p 42.10p 396779
26/04/2022 44.50p 45.19p 44.00p 44.00p 104178
25/04/2022 47.00p 47.00p 43.00p 44.00p 243998
22/04/2022 47.50p 47.50p 46.00p 47.50p 166600
21/04/2022 48.00p 48.75p 46.50p 47.50p 157761
20/04/2022 51.00p 51.00p 47.13p 48.00p 284536
19/04/2022 57.00p 57.00p 48.50p 51.00p 620621
18/04/2022 57.00p 60.00p 56.52p 59.00p 334695
15/04/2022 57.00p 60.00p 56.52p 59.00p 334695
14/04/2022 57.00p 60.00p 56.52p 59.00p 334695
13/04/2022 54.50p 57.70p 53.00p 57.00p 223619
12/04/2022 52.50p 55.21p 52.30p 54.50p 200947
11/04/2022 49.00p 54.00p 48.63p 52.50p 229784
08/04/2022 49.50p 49.90p 46.00p 49.00p 212731
07/04/2022 49.50p 51.00p 48.25p 49.50p 94453
06/04/2022 49.50p 50.48p 48.00p 49.50p 215647
05/04/2022 49.50p 51.18p 49.00p 49.50p 157893
04/04/2022 49.50p 50.85p 48.55p 49.50p 357018
01/04/2022 49.50p 51.70p 48.75p 49.50p 92839
31/03/2022 51.00p 51.00p 48.60p 49.50p 92325
30/03/2022 52.50p 53.00p 50.00p 51.00p 33100
29/03/2022 52.50p 53.85p 51.20p 52.50p 88033
28/03/2022 49.50p 53.50p 49.10p 52.50p 151839
25/03/2022 50.50p 51.00p 49.00p 49.50p 122366
24/03/2022 50.00p 52.00p 48.57p 50.50p 116434
23/03/2022 50.00p 50.30p 48.57p 50.00p 34675
22/03/2022 51.00p 52.00p 48.10p 50.00p 107591
21/03/2022 51.00p 51.00p 50.00p 51.00p 79233
18/03/2022 53.00p 53.96p 48.50p 51.00p 404390
17/03/2022 51.00p 53.00p 51.00p 53.00p 127430

*Close Price adjusted for both dividends and splits