Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/04/2023 28.25p 28.90p 27.30p 28.50p 113854
20/04/2023 29.50p 29.50p 28.00p 28.75p 276185
19/04/2023 34.00p 34.00p 26.26p 29.50p 1421367
18/04/2023 34.00p 34.70p 33.00p 34.00p 149632
17/04/2023 34.50p 35.00p 33.36p 34.00p 214893
14/04/2023 34.50p 36.00p 34.05p 34.50p 370582
13/04/2023 31.50p 35.98p 30.81p 34.50p 811719
12/04/2023 31.50p 33.17p 30.71p 31.50p 205168
11/04/2023 32.00p 33.00p 30.60p 31.50p 138579
06/04/2023 32.00p 32.50p 31.15p 32.00p 245646
05/04/2023 29.50p 34.50p 29.30p 32.00p 919789
04/04/2023 28.75p 30.45p 28.00p 29.50p 386085
03/04/2023 30.25p 31.50p 28.63p 28.75p 101693
31/03/2023 30.25p 30.25p 29.05p 30.25p 102345
30/03/2023 30.25p 30.25p 29.00p 30.00p 30232
29/03/2023 30.50p 30.50p 29.50p 30.25p 82315
28/03/2023 30.75p 30.75p 29.50p 30.50p 23908
27/03/2023 30.25p 30.50p 29.60p 30.50p 95850
24/03/2023 30.25p 30.90p 29.65p 30.25p 79132
23/03/2023 31.00p 31.00p 29.62p 30.25p 5398
22/03/2023 30.25p 30.90p 29.50p 30.50p 124043
21/03/2023 31.00p 31.50p 29.00p 30.00p 217019
20/03/2023 30.00p 32.00p 29.57p 31.00p 532328
17/03/2023 30.00p 30.25p 29.55p 30.00p 131508
16/03/2023 30.00p 31.00p 29.42p 30.00p 43018
15/03/2023 30.00p 30.00p 29.42p 30.00p 23370
14/03/2023 30.00p 30.25p 29.42p 30.00p 51893
13/03/2023 30.50p 30.50p 29.00p 30.00p 86234
10/03/2023 30.50p 30.50p 30.00p 30.00p 48970
09/03/2023 31.00p 31.00p 30.25p 30.50p 1137
08/03/2023 31.50p 31.50p 30.07p 31.00p 83510
07/03/2023 31.50p 31.62p 31.10p 31.50p 5452
06/03/2023 31.50p 31.62p 31.00p 31.50p 4099
03/03/2023 30.50p 31.95p 30.50p 31.50p 216732
02/03/2023 31.00p 31.40p 30.40p 30.50p 44849
01/03/2023 31.50p 31.50p 31.00p 31.50p 5835
28/02/2023 31.75p 31.75p 30.15p 31.50p 41948
27/02/2023 31.75p 31.77p 31.30p 31.75p 135218
24/02/2023 31.75p 32.49p 31.75p 31.75p 111518
23/02/2023 31.75p 31.75p 31.25p 31.75p 15265
22/02/2023 33.00p 33.00p 31.25p 31.75p 132806
21/02/2023 33.00p 33.00p 32.56p 33.00p 83641
20/02/2023 33.00p 33.00p 32.56p 33.00p 47868
17/02/2023 33.50p 33.55p 32.52p 33.00p 85281
16/02/2023 33.00p 33.90p 32.00p 33.50p 290486
15/02/2023 33.00p 33.00p 32.50p 33.00p 6012
14/02/2023 32.50p 33.00p 32.50p 33.00p 270569
13/02/2023 32.50p 32.80p 32.37p 32.50p 142495
10/02/2023 32.50p 32.85p 32.00p 32.50p 40665
09/02/2023 32.50p 32.50p 32.30p 32.50p 12809
08/02/2023 32.50p 33.00p 32.12p 32.50p 293290
07/02/2023 35.50p 35.50p 32.02p 32.50p 266440
06/02/2023 36.00p 36.40p 35.00p 35.50p 187606
03/02/2023 37.50p 37.50p 35.50p 36.00p 34089
02/02/2023 37.00p 38.00p 36.25p 36.50p 97654
01/02/2023 37.50p 37.70p 36.50p 37.00p 35630
31/01/2023 36.50p 37.50p 36.50p 37.50p 32654
30/01/2023 38.00p 38.00p 36.50p 36.50p 49650
27/01/2023 38.00p 38.30p 37.00p 38.00p 194952
26/01/2023 38.00p 38.55p 37.50p 38.00p 16313
25/01/2023 38.00p 39.06p 37.50p 38.00p 251122
24/01/2023 38.00p 38.99p 38.00p 38.00p 29210
23/01/2023 38.00p 39.00p 38.00p 38.00p 31513
20/01/2023 38.00p 39.00p 38.00p 38.00p 50480
19/01/2023 38.50p 39.00p 38.00p 38.00p 186947
18/01/2023 37.00p 39.00p 36.50p 38.50p 221979
17/01/2023 33.50p 38.40p 33.50p 37.00p 318829
16/01/2023 33.00p 35.00p 33.00p 33.50p 107439
13/01/2023 32.50p 34.00p 32.50p 33.00p 190188
12/01/2023 32.50p 32.90p 32.33p 32.50p 107037
11/01/2023 32.50p 32.85p 32.00p 32.50p 69534
10/01/2023 33.00p 33.40p 32.50p 32.50p 16289
09/01/2023 33.00p 33.90p 32.10p 33.00p 859237
06/01/2023 31.00p 33.50p 31.00p 33.00p 750734
05/01/2023 32.00p 32.95p 30.25p 31.00p 223400
04/01/2023 30.00p 32.50p 30.00p 32.00p 365225
03/01/2023 30.75p 31.00p 30.00p 30.00p 170063
30/12/2022 29.50p 30.00p 29.50p 29.75p 85823
29/12/2022 30.00p 30.39p 29.00p 29.50p 151880
28/12/2022 29.00p 31.00p 29.00p 30.00p 514900
23/12/2022 29.00p 29.40p 29.00p 29.00p 55000
22/12/2022 29.00p 29.70p 28.10p 29.00p 6694
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

*Close Price adjusted for both dividends and splits