Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/06/2021 68.50p 69.10p 67.00p 68.50p 335945
07/06/2021 69.00p 69.00p 67.00p 68.00p 107786
04/06/2021 72.00p 72.00p 68.10p 69.00p 288900
03/06/2021 74.00p 74.00p 71.00p 72.00p 139874
02/06/2021 74.50p 75.75p 73.00p 74.00p 170482
01/06/2021 74.00p 76.00p 73.00p 75.00p 120949
31/05/2021 74.00p 75.52p 73.07p 74.50p 56156
28/05/2021 74.00p 75.52p 73.07p 74.50p 56156
27/05/2021 75.50p 75.50p 73.00p 75.50p 116666
26/05/2021 72.00p 76.00p 71.00p 75.50p 201176
25/05/2021 72.00p 72.50p 70.50p 72.00p 77318
24/05/2021 72.00p 72.12p 70.00p 72.00p 43783
21/05/2021 71.50p 75.00p 70.00p 75.00p 77722
20/05/2021 71.50p 72.83p 70.75p 71.50p 67938
19/05/2021 71.50p 72.12p 70.25p 71.50p 61681
18/05/2021 72.00p 72.62p 70.00p 71.50p 150634
17/05/2021 71.50p 72.00p 69.97p 72.00p 67627
14/05/2021 72.00p 72.00p 70.00p 71.50p 60179
13/05/2021 71.50p 72.40p 70.55p 72.00p 135955
12/05/2021 71.50p 73.52p 71.00p 72.00p 126304
11/05/2021 72.50p 73.25p 71.00p 72.00p 166066
10/05/2021 71.50p 74.94p 71.50p 74.00p 193397
07/05/2021 71.00p 73.00p 70.40p 71.50p 155764
06/05/2021 69.00p 71.88p 68.14p 71.00p 195053
05/05/2021 69.00p 69.40p 68.52p 69.00p 165287
04/05/2021 68.50p 70.38p 66.50p 69.00p 225819
03/05/2021 68.00p 68.52p 67.50p 68.00p 31398
30/04/2021 68.00p 68.52p 67.50p 68.00p 31398
29/04/2021 69.00p 69.00p 67.00p 68.00p 198764
28/04/2021 70.50p 70.50p 68.95p 69.00p 97552
27/04/2021 70.50p 70.50p 69.68p 70.50p 38995
26/04/2021 71.00p 71.00p 69.65p 70.50p 96082
23/04/2021 69.50p 71.00p 69.16p 70.50p 104099
22/04/2021 73.50p 73.50p 69.00p 69.50p 188697
21/04/2021 75.00p 75.00p 72.00p 73.50p 49904
20/04/2021 75.00p 75.00p 73.06p 74.50p 21563
19/04/2021 75.00p 76.00p 73.20p 74.50p 184231
16/04/2021 73.50p 75.00p 72.75p 74.50p 160456
15/04/2021 73.50p 75.90p 72.06p 73.50p 418312
14/04/2021 71.00p 71.00p 69.12p 70.00p 157091
13/04/2021 71.00p 71.00p 69.00p 69.50p 151622
12/04/2021 71.00p 71.37p 69.06p 70.50p 143891
09/04/2021 70.00p 72.00p 69.38p 70.00p 186758
08/04/2021 66.50p 72.00p 66.50p 70.50p 1250876
07/04/2021 63.50p 68.00p 62.71p 67.00p 1084551
06/04/2021 66.00p 66.75p 59.00p 61.00p 1595998
05/04/2021 68.00p 68.00p 65.00p 67.00p 337119
02/04/2021 68.00p 68.00p 65.00p 67.00p 337119
01/04/2021 68.00p 68.00p 65.00p 67.00p 337119
31/03/2021 68.00p 69.00p 67.24p 68.00p 38126
30/03/2021 68.00p 69.00p 67.00p 68.00p 113867
29/03/2021 69.50p 70.00p 66.06p 69.00p 163990
26/03/2021 71.00p 71.00p 68.64p 70.60p 341520
25/03/2021 71.50p 71.50p 69.00p 70.00p 156452
24/03/2021 71.50p 72.00p 70.06p 72.00p 195558
23/03/2021 70.50p 71.80p 68.96p 71.00p 132498
22/03/2021 73.00p 73.00p 69.00p 69.50p 95216
19/03/2021 73.00p 73.00p 71.00p 72.50p 179614
18/03/2021 73.00p 73.00p 71.38p 72.50p 38494
17/03/2021 73.00p 73.00p 71.32p 72.50p 160819
16/03/2021 72.50p 73.41p 70.45p 72.50p 107184
15/03/2021 72.50p 73.00p 70.37p 71.50p 79438
12/03/2021 72.50p 73.00p 70.00p 71.50p 147460
11/03/2021 72.50p 73.00p 70.13p 71.50p 123136
10/03/2021 73.50p 73.50p 69.10p 71.50p 806418
09/03/2021 72.50p 75.00p 71.00p 74.00p 567661
08/03/2021 72.50p 73.41p 72.00p 72.50p 69538
05/03/2021 72.00p 74.40p 71.40p 72.50p 319596
04/03/2021 75.50p 75.50p 71.36p 72.00p 211807
03/03/2021 73.50p 76.40p 73.50p 73.50p 631807
02/03/2021 76.50p 76.80p 72.00p 73.50p 446053
01/03/2021 79.50p 79.50p 76.00p 77.00p 144866
26/02/2021 81.00p 81.71p 78.00p 79.00p 127537
25/02/2021 83.00p 83.00p 79.99p 81.00p 214275
24/02/2021 82.50p 84.00p 81.00p 83.00p 105626
23/02/2021 83.50p 83.94p 80.47p 82.50p 56072
22/02/2021 85.00p 85.90p 81.50p 83.50p 114155
19/02/2021 85.50p 86.00p 83.00p 85.00p 58102
18/02/2021 85.00p 86.62p 84.00p 85.50p 115038
17/02/2021 88.50p 88.50p 82.00p 85.00p 138259
16/02/2021 89.50p 89.50p 86.88p 88.50p 40125
15/02/2021 91.00p 91.00p 87.52p 89.50p 117922
12/02/2021 92.50p 95.00p 88.32p 91.00p 58675
11/02/2021 88.00p 88.95p 87.00p 88.00p 13046
10/02/2021 87.50p 88.50p 87.20p 88.00p 26386
09/02/2021 86.00p 88.62p 85.20p 87.50p 15162
08/02/2021 87.00p 88.62p 84.00p 86.00p 161021
05/02/2021 87.00p 88.63p 86.00p 87.50p 83037
04/02/2021 89.50p 89.50p 86.00p 87.50p 36665
03/02/2021 89.50p 90.34p 88.00p 89.50p 17468
02/02/2021 90.00p 92.00p 88.00p 89.50p 134907
01/02/2021 86.50p 92.00p 86.00p 90.00p 413476
29/01/2021 88.00p 88.00p 85.00p 86.50p 174994
28/01/2021 90.50p 90.50p 83.00p 88.00p 135358
27/01/2021 91.00p 91.90p 89.00p 90.50p 82695
26/01/2021 95.00p 95.00p 90.04p 91.00p 136783
25/01/2021 95.00p 97.18p 93.00p 95.50p 137054
22/01/2021 92.00p 98.30p 92.00p 95.00p 463905
21/01/2021 92.00p 93.00p 89.00p 91.00p 122115
20/01/2021 89.50p 93.00p 89.50p 91.50p 139210
19/01/2021 86.50p 91.00p 85.00p 89.50p 168253
18/01/2021 88.00p 88.70p 84.00p 86.50p 210560
15/01/2021 92.50p 93.92p 87.00p 88.00p 222714
14/01/2021 92.00p 94.00p 90.00p 92.00p 121838
13/01/2021 92.00p 92.90p 90.00p 92.00p 38144
12/01/2021 95.50p 96.75p 90.00p 92.00p 107742
11/01/2021 97.00p 98.00p 94.00p 95.50p 20814
08/01/2021 101.50p 101.56p 95.04p 98.00p 107989
07/01/2021 100.50p 103.92p 99.98p 102.00p 62120
06/01/2021 99.50p 101.00p 98.04p 99.50p 217918
05/01/2021 100.00p 100.00p 98.00p 99.00p 110443
04/01/2021 96.00p 101.50p 94.10p 100.00p 274278
01/01/2021 96.50p 96.50p 94.10p 96.00p 25142
31/12/2020 96.50p 96.50p 94.10p 96.00p 25142
30/12/2020 99.50p 99.55p 95.00p 96.50p 88554
29/12/2020 93.00p 100.02p 93.00p 99.50p 273575

*Close Price adjusted for both dividends and splits