Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/08/2020 92.50p 105.55p 92.50p 98.00p 706757
28/08/2020 92.50p 105.55p 92.50p 98.00p 706757
27/08/2020 92.00p 93.45p 91.00p 92.50p 321147
26/08/2020 91.50p 93.00p 90.20p 92.00p 114304
25/08/2020 95.50p 96.00p 89.69p 91.50p 139068
24/08/2020 91.50p 95.00p 90.10p 92.50p 152787
21/08/2020 90.50p 93.00p 90.30p 91.50p 135610
20/08/2020 92.00p 92.85p 90.30p 91.50p 75931
19/08/2020 92.00p 93.00p 91.20p 92.00p 126925
18/08/2020 91.50p 94.00p 90.80p 92.00p 117919
17/08/2020 91.50p 93.00p 89.91p 91.50p 179029
14/08/2020 92.50p 96.80p 90.00p 91.50p 379709
13/08/2020 90.50p 92.00p 88.25p 90.50p 19827
12/08/2020 88.00p 92.25p 85.00p 90.50p 164502
11/08/2020 92.00p 92.50p 85.00p 87.00p 216288
10/08/2020 92.00p 93.00p 92.00p 92.00p 128839
07/08/2020 92.00p 95.00p 91.50p 92.00p 252006
06/08/2020 93.50p 94.00p 91.00p 91.50p 377291
05/08/2020 94.50p 96.00p 91.60p 93.50p 1030976
04/08/2020 88.50p 95.50p 87.60p 94.50p 571238
03/08/2020 83.50p 89.70p 83.00p 88.50p 268723
31/07/2020 83.50p 85.08p 82.60p 83.50p 78729
30/07/2020 86.50p 86.90p 81.00p 82.50p 196801
29/07/2020 86.50p 87.40p 85.30p 86.50p 62400
28/07/2020 90.00p 91.95p 85.25p 86.00p 192173
27/07/2020 84.50p 92.00p 84.50p 90.00p 329596
24/07/2020 84.50p 86.15p 83.00p 84.50p 64215
23/07/2020 77.00p 86.00p 77.00p 84.50p 376017
22/07/2020 77.00p 78.00p 74.24p 76.50p 104788
21/07/2020 77.00p 78.00p 75.00p 76.50p 61215
20/07/2020 77.00p 77.00p 75.00p 76.50p 22935
17/07/2020 77.00p 77.00p 76.00p 77.00p 14431
16/07/2020 77.00p 77.50p 75.05p 77.00p 21449
15/07/2020 77.00p 77.00p 75.00p 77.00p 95340
14/07/2020 80.00p 80.00p 75.00p 77.00p 102274
13/07/2020 82.50p 82.50p 76.00p 79.50p 66323
10/07/2020 83.50p 83.50p 80.25p 82.50p 58206
09/07/2020 83.50p 83.50p 82.00p 83.50p 21158
08/07/2020 84.50p 84.50p 82.00p 83.50p 34177
07/07/2020 86.00p 86.00p 82.00p 84.50p 6538
06/07/2020 86.00p 86.00p 84.00p 86.00p 33229
03/07/2020 86.00p 86.00p 84.00p 86.00p 38161
02/07/2020 86.00p 86.56p 84.00p 86.00p 61077
01/07/2020 86.00p 86.68p 85.04p 86.00p 83600
30/06/2020 86.00p 86.60p 85.10p 86.00p 1365
29/06/2020 84.50p 88.00p 84.00p 88.00p 91674
26/06/2020 84.50p 88.43p 83.25p 84.50p 77298
25/06/2020 86.50p 87.00p 82.00p 84.50p 36050
24/06/2020 85.00p 87.93p 85.00p 86.50p 102593
23/06/2020 85.00p 87.00p 83.55p 85.00p 42944
22/06/2020 83.00p 87.00p 82.50p 85.00p 65971
19/06/2020 81.00p 85.00p 80.00p 83.50p 76637
18/06/2020 82.00p 82.15p 80.00p 81.00p 24502
17/06/2020 83.00p 83.00p 80.00p 82.00p 56244
16/06/2020 84.00p 84.00p 81.20p 83.00p 49747
15/06/2020 85.50p 86.50p 82.15p 83.50p 65579
12/06/2020 86.50p 86.85p 85.05p 85.50p 42626
11/06/2020 83.00p 86.85p 80.00p 85.50p 94716
10/06/2020 83.00p 83.70p 82.00p 83.00p 60193
09/06/2020 80.50p 84.00p 79.55p 83.00p 120165
08/06/2020 85.00p 85.49p 80.00p 81.00p 134941
05/06/2020 86.00p 86.00p 83.00p 84.50p 75457
04/06/2020 87.50p 88.00p 85.00p 86.00p 75813
03/06/2020 87.50p 90.23p 86.25p 87.50p 102963
02/06/2020 84.00p 89.75p 84.00p 87.50p 48561
01/06/2020 83.00p 87.00p 83.00p 84.00p 28388
29/05/2020 82.50p 85.00p 82.20p 83.00p 15527
28/05/2020 82.50p 84.75p 80.60p 82.50p 95954
27/05/2020 82.50p 83.30p 81.60p 82.50p 34674
26/05/2020 82.50p 83.94p 80.10p 82.50p 56310
25/05/2020 82.50p 84.40p 80.05p 82.50p 57172
22/05/2020 82.50p 84.40p 80.05p 82.50p 57172
21/05/2020 85.00p 85.00p 80.50p 82.50p 55519
20/05/2020 81.50p 85.00p 80.56p 84.00p 208980
19/05/2020 84.00p 84.00p 80.30p 81.50p 111653
18/05/2020 83.00p 86.50p 83.00p 84.00p 185503
15/05/2020 89.00p 89.00p 78.75p 82.00p 570584
14/05/2020 93.00p 93.00p 88.02p 89.00p 28343
13/05/2020 93.00p 93.33p 92.00p 93.00p 66310
12/05/2020 92.00p 95.00p 92.00p 93.50p 197415
11/05/2020 86.50p 95.00p 86.22p 92.00p 418094
08/05/2020 87.00p 89.00p 82.10p 85.50p 139592
07/05/2020 87.00p 89.00p 82.10p 85.50p 139592
06/05/2020 90.00p 90.00p 87.00p 87.00p 85741
05/05/2020 85.00p 91.50p 84.00p 89.00p 123646
04/05/2020 81.00p 86.00p 80.76p 85.00p 63298
01/05/2020 85.50p 86.00p 78.50p 81.00p 132588
30/04/2020 86.50p 88.00p 84.50p 87.00p 184235
29/04/2020 84.50p 87.56p 83.10p 87.00p 94947
28/04/2020 85.50p 86.90p 83.20p 85.00p 161613
27/04/2020 81.50p 90.00p 81.09p 86.50p 139732
24/04/2020 75.50p 86.36p 75.50p 82.00p 179339
23/04/2020 72.50p 77.40p 72.50p 75.50p 212479
22/04/2020 73.50p 74.00p 69.10p 72.50p 170861
21/04/2020 74.50p 74.50p 72.00p 73.50p 40210
20/04/2020 76.00p 76.70p 72.30p 74.50p 58906
17/04/2020 75.50p 77.00p 74.00p 76.00p 189006
16/04/2020 71.50p 77.47p 69.05p 75.50p 269877
15/04/2020 73.00p 76.00p 69.00p 71.50p 197286
14/04/2020 62.50p 80.00p 62.50p 73.00p 303962
13/04/2020 51.50p 65.36p 51.50p 61.50p 510560
10/04/2020 51.50p 65.36p 51.50p 61.50p 510560
09/04/2020 51.50p 65.36p 51.50p 61.50p 510560
08/04/2020 53.00p 53.00p 48.40p 51.50p 107349
07/04/2020 50.00p 54.16p 50.00p 53.50p 209472
06/04/2020 49.00p 50.98p 46.20p 50.50p 178761
03/04/2020 50.00p 50.00p 48.30p 49.00p 57343
02/04/2020 48.00p 51.00p 48.00p 50.50p 116284
01/04/2020 51.00p 51.00p 45.20p 48.00p 44735
31/03/2020 46.50p 52.35p 46.50p 49.50p 169438
30/03/2020 46.50p 47.00p 42.00p 46.50p 208725
27/03/2020 52.50p 52.60p 45.00p 46.50p 465632
26/03/2020 56.50p 58.00p 50.55p 52.50p 727271
25/03/2020 72.00p 76.50p 69.53p 72.00p 51771
24/03/2020 65.50p 72.00p 65.37p 71.50p 87652
23/03/2020 66.50p 66.50p 65.00p 65.50p 35608
20/03/2020 59.50p 67.00p 59.50p 66.50p 31771
19/03/2020 59.50p 61.50p 57.50p 59.50p 68467
18/03/2020 68.50p 68.90p 57.20p 59.50p 136994
17/03/2020 72.50p 73.75p 62.00p 68.50p 182900
16/03/2020 82.00p 82.00p 71.00p 72.50p 59784
13/03/2020 80.50p 84.73p 78.00p 82.00p 71652
12/03/2020 87.00p 87.00p 78.50p 80.50p 97993
11/03/2020 82.50p 90.00p 82.00p 88.00p 43734
10/03/2020 82.00p 84.72p 82.00p 82.50p 36938
09/03/2020 83.50p 84.00p 79.60p 82.00p 80348
06/03/2020 86.00p 86.00p 81.60p 83.00p 73394
05/03/2020 87.00p 87.50p 84.00p 86.00p 38113
04/03/2020 82.50p 88.50p 81.10p 86.00p 68614
03/03/2020 84.00p 84.80p 81.00p 82.50p 86802
02/03/2020 77.00p 81.94p 76.00p 80.00p 76705
28/02/2020 83.25p 84.00p 75.80p 77.00p 143232
27/02/2020 91.00p 91.00p 82.50p 85.25p 89967
26/02/2020 91.00p 92.00p 88.00p 91.00p 88487
25/02/2020 94.00p 94.50p 90.00p 91.00p 61817
24/02/2020 91.50p 97.00p 91.50p 94.00p 112538
21/02/2020 91.50p 92.80p 88.25p 90.50p 132276
20/02/2020 87.50p 93.00p 87.50p 91.50p 73701
19/02/2020 87.50p 93.00p 85.00p 87.50p 160765
18/02/2020 85.50p 89.45p 84.60p 87.50p 59840
17/02/2020 87.00p 87.00p 84.03p 85.50p 31980
14/02/2020 87.00p 87.00p 85.20p 87.00p 16090
13/02/2020 88.50p 88.50p 85.00p 87.00p 20092
12/02/2020 88.50p 90.00p 85.00p 88.50p 30666
11/02/2020 86.25p 90.46p 86.25p 88.50p 113387
10/02/2020 81.50p 87.95p 81.50p 86.25p 103599
07/02/2020 81.50p 81.70p 80.00p 81.00p 7618
06/02/2020 81.50p 82.04p 80.00p 81.50p 39039
05/02/2020 79.00p 82.90p 78.52p 81.50p 64508
04/02/2020 78.00p 81.60p 78.00p 79.00p 26716
03/02/2020 78.50p 80.31p 77.00p 78.00p 39504
31/01/2020 78.50p 80.95p 78.50p 78.50p 65229
30/01/2020 75.50p 79.36p 75.00p 78.00p 55063
29/01/2020 76.00p 76.00p 74.03p 75.50p 34788
28/01/2020 78.00p 78.48p 75.25p 76.00p 84135
27/01/2020 73.25p 79.00p 72.15p 78.00p 192878
24/01/2020 69.75p 73.42p 69.75p 73.25p 115655
23/01/2020 77.50p 77.50p 67.25p 69.75p 404349
22/01/2020 76.00p 80.00p 76.00p 77.50p 130658
21/01/2020 76.00p 76.76p 75.10p 76.00p 159051
20/01/2020 76.00p 76.90p 75.10p 76.00p 19500
17/01/2020 76.00p 76.76p 75.60p 76.00p 28047
16/01/2020 76.50p 77.24p 76.00p 76.00p 101660
15/01/2020 77.00p 77.70p 76.10p 77.00p 6899
14/01/2020 82.50p 82.50p 76.00p 77.00p 60733
13/01/2020 77.00p 77.20p 75.10p 76.00p 18545
10/01/2020 76.50p 78.60p 76.00p 78.50p 30212
09/01/2020 79.50p 79.50p 75.48p 76.50p 42550
08/01/2020 77.00p 79.70p 77.00p 79.50p 75584
07/01/2020 79.00p 79.90p 75.05p 77.00p 38551
06/01/2020 76.00p 80.00p 75.00p 79.00p 333868
03/01/2020 65.00p 71.00p 63.20p 69.00p 194070
02/01/2020 65.00p 65.20p 63.00p 65.00p 66658
01/01/2020 62.00p 65.24p 61.20p 65.00p 175258
31/12/2019 62.00p 65.24p 61.20p 65.00p 175258
30/12/2019 62.00p 63.00p 61.10p 62.00p 13515
27/12/2019 63.00p 68.35p 62.00p 62.00p 263745
26/12/2019 63.00p 63.25p 58.00p 63.00p 144120
25/12/2019 63.00p 63.25p 58.00p 63.00p 144120
24/12/2019 63.00p 63.25p 58.00p 63.00p 144120
23/12/2019 69.00p 69.00p 62.92p 63.00p 106573
20/12/2019 69.00p 69.36p 68.00p 69.00p 31827
19/12/2019 70.00p 70.25p 68.02p 69.00p 11800
18/12/2019 70.00p 70.00p 68.02p 70.00p 2372
17/12/2019 68.50p 70.72p 66.50p 70.00p 20699
16/12/2019 70.00p 70.80p 67.00p 68.50p 36029
13/12/2019 70.50p 71.39p 69.00p 70.00p 15217
12/12/2019 70.50p 71.64p 69.00p 70.50p 26798
11/12/2019 70.50p 71.64p 70.50p 70.50p 5715
10/12/2019 70.50p 71.65p 70.50p 70.50p 12760
09/12/2019 73.00p 74.65p 69.35p 70.50p 28547
06/12/2019 74.00p 75.96p 71.40p 73.00p 16779
05/12/2019 74.00p 74.40p 72.40p 74.00p 22781
04/12/2019 72.00p 75.70p 72.00p 74.00p 42396
03/12/2019 71.25p 73.00p 70.55p 72.00p 58598
02/12/2019 68.00p 71.88p 67.00p 71.25p 83679
29/11/2019 73.00p 73.00p 66.04p 68.00p 52343
28/11/2019 74.00p 75.00p 71.48p 73.00p 36316
27/11/2019 77.00p 77.00p 73.10p 74.00p 23485
26/11/2019 77.00p 77.00p 77.00p 77.00p 0

*Close Price adjusted for both dividends and splits