Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/10/2021 67.50p 67.60p 66.00p 67.00p 48729
01/10/2021 68.00p 68.30p 67.00p 67.50p 58650
30/09/2021 65.50p 70.00p 64.30p 68.00p 236459
29/09/2021 65.50p 65.57p 64.10p 65.50p 6959
28/09/2021 65.50p 66.85p 64.10p 65.50p 118998
27/09/2021 65.00p 66.20p 64.42p 65.50p 166898
24/09/2021 65.00p 65.90p 64.42p 65.00p 55112
23/09/2021 65.00p 65.90p 64.30p 65.00p 63784
22/09/2021 64.50p 65.70p 64.06p 65.00p 109981
21/09/2021 64.50p 64.76p 64.06p 64.50p 49810
20/09/2021 65.00p 65.62p 64.05p 64.50p 247113
17/09/2021 64.50p 65.10p 63.00p 64.50p 43908
16/09/2021 64.50p 64.70p 63.25p 64.50p 66680
15/09/2021 66.00p 66.00p 63.25p 64.50p 69982
14/09/2021 66.00p 67.00p 65.90p 66.00p 7690
13/09/2021 66.00p 66.00p 65.00p 66.00p 31600
10/09/2021 66.00p 66.25p 65.40p 66.00p 32453
09/09/2021 66.50p 66.50p 65.00p 66.00p 15657
08/09/2021 66.50p 66.50p 65.00p 66.50p 62659
07/09/2021 66.50p 67.50p 65.88p 66.50p 16215
06/09/2021 65.50p 67.50p 65.50p 66.50p 61832
03/09/2021 64.50p 67.00p 64.45p 65.50p 73940
02/09/2021 64.50p 65.00p 63.85p 64.50p 32340
01/09/2021 64.00p 65.00p 63.90p 64.50p 17359
31/08/2021 64.00p 65.00p 63.51p 64.00p 13415
30/08/2021 63.00p 64.96p 62.12p 64.00p 907492
27/08/2021 63.00p 64.96p 62.12p 64.00p 907492
26/08/2021 63.00p 63.05p 63.00p 63.00p 3
25/08/2021 62.00p 63.05p 61.30p 63.00p 30545
24/08/2021 61.50p 62.28p 61.15p 62.00p 45381
23/08/2021 61.50p 61.64p 61.10p 61.50p 72074
20/08/2021 61.50p 61.83p 61.00p 61.50p 14096
19/08/2021 61.50p 61.84p 61.00p 61.50p 41036
18/08/2021 62.50p 62.50p 60.60p 61.50p 49479
17/08/2021 62.50p 62.50p 62.00p 62.50p 29974
16/08/2021 62.50p 62.64p 62.00p 62.50p 100137
13/08/2021 62.50p 62.64p 62.01p 62.50p 21589
12/08/2021 62.00p 62.40p 61.37p 62.00p 12843
11/08/2021 63.50p 63.50p 61.35p 62.00p 550420
10/08/2021 64.00p 64.00p 63.00p 64.00p 74534
09/08/2021 64.00p 64.00p 63.00p 64.00p 40742
06/08/2021 64.00p 64.40p 63.00p 64.00p 126902
05/08/2021 63.00p 65.00p 63.00p 64.00p 33500
04/08/2021 63.00p 63.50p 63.00p 63.50p 6060
03/08/2021 63.50p 65.00p 62.50p 63.50p 127265
02/08/2021 63.50p 65.00p 62.50p 63.50p 266074
30/07/2021 62.00p 65.00p 62.00p 63.50p 91814
29/07/2021 62.50p 63.00p 61.50p 62.00p 61086
28/07/2021 62.50p 62.50p 61.75p 62.50p 35494
27/07/2021 63.50p 63.50p 61.80p 62.50p 27693
26/07/2021 63.50p 63.50p 62.00p 63.50p 40556
23/07/2021 65.00p 65.00p 62.50p 63.50p 102441
22/07/2021 64.50p 66.75p 62.89p 65.00p 162762
21/07/2021 64.50p 64.50p 62.55p 64.50p 30013
20/07/2021 65.50p 65.50p 62.05p 64.50p 82632
19/07/2021 66.50p 67.00p 64.15p 65.50p 83288
16/07/2021 66.50p 67.40p 65.63p 66.50p 100801
15/07/2021 66.00p 67.00p 65.00p 66.00p 231924
14/07/2021 64.00p 64.00p 62.00p 64.00p 27595
13/07/2021 65.50p 65.50p 62.60p 64.00p 37475
12/07/2021 65.50p 65.65p 64.00p 65.00p 40385
09/07/2021 65.50p 66.22p 64.16p 65.50p 90812
08/07/2021 65.50p 66.80p 64.00p 65.50p 75849
07/07/2021 65.50p 66.48p 65.50p 66.00p 15298
06/07/2021 66.00p 66.32p 65.00p 66.00p 39795
05/07/2021 65.50p 67.00p 64.57p 66.00p 276860
02/07/2021 65.50p 65.50p 65.10p 65.50p 7137
01/07/2021 65.50p 66.24p 65.25p 65.50p 86820
30/06/2021 64.50p 66.00p 64.50p 65.50p 23200
29/06/2021 64.50p 65.50p 64.30p 64.50p 100564
28/06/2021 64.50p 64.50p 64.25p 64.50p 30
25/06/2021 67.00p 68.43p 64.00p 64.50p 270238
24/06/2021 66.50p 66.50p 65.15p 66.00p 26989
23/06/2021 66.00p 66.00p 64.68p 66.00p 173243
22/06/2021 65.50p 65.50p 64.13p 65.00p 83995
21/06/2021 65.00p 67.50p 64.62p 65.00p 258014
18/06/2021 63.00p 66.32p 62.20p 65.00p 325191
17/06/2021 64.50p 64.50p 62.00p 63.00p 191430
16/06/2021 64.50p 64.50p 64.10p 64.50p 54545
15/06/2021 64.50p 65.00p 64.20p 64.50p 76780
14/06/2021 64.50p 65.00p 64.00p 64.50p 57080
11/06/2021 63.50p 65.32p 63.35p 64.50p 158989
10/06/2021 65.50p 66.00p 62.50p 63.50p 193044
09/06/2021 68.50p 68.50p 65.00p 65.50p 128509

*Close Price adjusted for both dividends and splits