Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/03/2022 51.50p 51.50p 48.80p 51.00p 195473
15/03/2022 53.00p 53.00p 50.60p 51.50p 46872
14/03/2022 53.00p 53.90p 52.31p 53.00p 75044
11/03/2022 55.50p 55.50p 52.00p 53.00p 306085
10/03/2022 54.50p 54.75p 52.05p 53.50p 130358
09/03/2022 57.00p 59.42p 54.02p 54.50p 325742
08/03/2022 54.00p 58.60p 53.55p 57.00p 1543049
07/03/2022 51.50p 55.00p 51.50p 54.00p 554193
04/03/2022 56.00p 56.40p 52.00p 52.50p 116688
03/03/2022 56.00p 57.00p 55.00p 56.00p 63878
02/03/2022 56.50p 57.00p 55.00p 56.00p 59149
01/03/2022 56.50p 58.00p 55.15p 56.50p 108224
28/02/2022 57.50p 57.50p 56.35p 56.50p 43459
25/02/2022 59.00p 60.70p 55.60p 57.50p 179667
24/02/2022 57.00p 60.02p 56.00p 59.00p 634824
23/02/2022 58.00p 58.10p 56.30p 57.00p 87714
22/02/2022 58.50p 59.20p 57.00p 58.00p 123259
21/02/2022 59.00p 60.00p 57.00p 58.50p 112686
18/02/2022 58.00p 60.00p 56.75p 59.00p 177183
17/02/2022 58.00p 59.00p 56.15p 57.50p 71685
16/02/2022 58.00p 59.00p 56.15p 57.50p 46815
15/02/2022 57.00p 60.00p 57.00p 58.00p 61643
14/02/2022 55.00p 57.00p 53.76p 56.00p 140465
11/02/2022 54.50p 55.90p 53.85p 55.00p 115737
10/02/2022 56.50p 56.50p 53.36p 54.50p 99809
09/02/2022 56.50p 56.50p 55.15p 56.50p 10699
08/02/2022 56.50p 56.63p 55.80p 56.50p 20620
07/02/2022 56.50p 56.80p 55.76p 56.50p 38557
04/02/2022 56.50p 56.50p 55.30p 56.50p 10608
03/02/2022 56.50p 56.50p 55.10p 56.50p 22500
02/02/2022 56.50p 56.50p 55.75p 56.50p 5125
01/02/2022 56.50p 56.90p 55.55p 56.50p 23046
31/01/2022 55.50p 56.50p 55.10p 56.50p 50009
28/01/2022 56.50p 56.50p 55.00p 55.50p 51620
27/01/2022 56.50p 56.70p 53.00p 54.50p 238582
26/01/2022 56.00p 57.50p 55.35p 56.50p 32168
25/01/2022 56.00p 56.00p 55.20p 55.50p 116659
24/01/2022 58.00p 58.00p 55.05p 55.50p 129699
21/01/2022 60.50p 60.50p 57.75p 58.00p 564121
20/01/2022 58.50p 62.50p 58.50p 60.50p 360973
19/01/2022 57.00p 59.85p 56.55p 58.50p 47863
18/01/2022 57.00p 57.90p 56.30p 57.00p 71899
17/01/2022 58.00p 58.32p 57.00p 57.00p 73721
14/01/2022 58.50p 58.50p 57.25p 58.00p 45154
13/01/2022 58.50p 58.50p 57.00p 58.00p 10192
12/01/2022 58.00p 58.00p 57.10p 58.00p 101763
10/01/2022 59.00p 59.22p 57.10p 59.00p 37672
07/01/2022 59.50p 59.50p 58.28p 59.00p 121510
06/01/2022 57.00p 60.34p 56.91p 59.50p 315546
05/01/2022 56.50p 58.90p 56.50p 57.00p 212439
04/01/2022 56.50p 56.67p 55.00p 55.50p 210878
03/01/2022 57.00p 57.00p 55.20p 56.50p 39625
31/12/2021 57.00p 57.00p 55.20p 56.50p 39625
30/12/2021 57.00p 57.00p 56.00p 57.00p 26519
29/12/2021 57.00p 57.00p 56.13p 57.00p 31971
28/12/2021 57.00p 57.00p 56.00p 57.00p 78370
27/12/2021 57.00p 57.00p 56.00p 57.00p 78370
24/12/2021 57.00p 57.00p 56.00p 57.00p 78370
23/12/2021 56.50p 57.75p 56.00p 57.00p 51463
22/12/2021 57.00p 57.90p 55.06p 57.00p 89629
21/12/2021 56.50p 57.37p 55.03p 57.00p 80343
20/12/2021 55.50p 55.50p 53.50p 54.50p 17904
17/12/2021 56.00p 56.00p 54.00p 55.50p 35288
16/12/2021 56.00p 56.00p 55.00p 56.00p 43950
15/12/2021 56.50p 56.50p 55.00p 56.50p 15673
14/12/2021 56.50p 56.50p 55.00p 56.50p 99334
13/12/2021 59.50p 59.95p 55.67p 56.40p 194737
10/12/2021 59.50p 60.00p 59.05p 59.50p -222838
09/12/2021 67.00p 67.00p 59.00p 59.50p 511677
08/12/2021 67.00p 67.58p 66.10p 67.00p 130182
07/12/2021 69.00p 69.00p 66.25p 67.00p 143124
06/12/2021 69.00p 69.75p 68.50p 69.00p 68221
03/12/2021 70.50p 71.00p 69.10p 69.50p 63896
02/12/2021 71.50p 72.00p 69.00p 70.00p 94593
01/12/2021 72.00p 73.00p 71.00p 73.00p 109476
30/11/2021 74.50p 74.90p 72.00p 72.00p 209453
29/11/2021 74.50p 75.70p 74.35p 74.50p 68200
26/11/2021 75.50p 76.90p 74.00p 74.50p 142700
25/11/2021 75.50p 77.00p 75.50p 75.50p 11573
24/11/2021 75.50p 77.00p 74.90p 75.50p 51089
23/11/2021 75.00p 77.00p 74.81p 75.50p 113156
22/11/2021 76.50p 77.00p 74.25p 75.00p 222750
19/11/2021 71.50p 80.00p 70.00p 77.00p 1011198
18/11/2021 72.50p 72.50p 71.00p 71.50p 23130
17/11/2021 71.50p 72.50p 71.00p 72.50p 22930
16/11/2021 72.50p 72.50p 72.10p 72.50p 10285
15/11/2021 72.50p 73.00p 72.05p 72.50p 183981
12/11/2021 71.00p 73.20p 71.00p 72.50p 117572
11/11/2021 70.50p 72.00p 70.50p 71.00p 110108
10/11/2021 69.50p 70.90p 69.35p 70.00p 489647
09/11/2021 69.50p 70.60p 69.05p 70.00p 41461
08/11/2021 71.00p 72.00p 68.50p 69.50p 116203
05/11/2021 71.00p 71.00p 70.25p 71.00p 8528
04/11/2021 72.00p 72.00p 70.00p 71.00p 213752
03/11/2021 73.50p 73.50p 71.20p 72.00p 23425
02/11/2021 73.50p 74.00p 73.00p 73.00p 188422
01/11/2021 71.50p 74.50p 70.71p 73.00p 374187
29/10/2021 71.50p 73.00p 70.00p 71.50p 220508
28/10/2021 71.50p 72.00p 70.10p 72.00p 229092
27/10/2021 71.00p 71.00p 70.45p 71.00p 91491
26/10/2021 71.00p 72.00p 70.12p 71.00p 40736
25/10/2021 69.00p 71.90p 69.00p 71.00p 86171
22/10/2021 70.00p 70.25p 68.55p 69.00p 146411
21/10/2021 70.00p 70.00p 69.00p 70.00p 47517
20/10/2021 71.50p 71.50p 69.20p 70.00p 45555
19/10/2021 71.50p 71.60p 70.00p 71.50p 130124
18/10/2021 71.50p 72.40p 70.63p 71.50p 86026
15/10/2021 72.00p 72.50p 71.05p 71.50p 155198
14/10/2021 70.50p 72.80p 70.22p 72.00p 157134
13/10/2021 69.50p 71.00p 69.50p 70.50p 337598
12/10/2021 67.00p 70.00p 66.89p 69.50p 99213
11/10/2021 67.00p 67.00p 66.99p 67.00p 5278
08/10/2021 67.00p 67.00p 66.00p 67.00p 22297
07/10/2021 67.00p 67.62p 66.93p 67.00p 72889
06/10/2021 67.00p 67.50p 66.81p 67.00p 4960
05/10/2021 67.00p 67.50p 66.50p 67.00p 41800

*Close Price adjusted for both dividends and splits