Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/06/2019 51.50p 51.68p 48.00p 49.50p 38449
12/06/2019 48.50p 53.95p 48.32p 51.50p 146835
11/06/2019 49.50p 50.00p 48.50p 48.50p 52725
10/06/2019 43.50p 50.50p 43.01p 49.50p 232263
07/06/2019 37.00p 51.00p 37.00p 44.00p 364974
06/06/2019 37.50p 39.00p 36.66p 37.00p 112973
05/06/2019 28.50p 41.80p 28.50p 37.50p 602038
04/06/2019 28.50p 29.00p 28.35p 28.50p 7994
03/06/2019 29.50p 29.50p 28.50p 28.50p 46535
31/05/2019 31.50p 31.50p 29.00p 29.50p 46717
30/05/2019 31.50p 31.50p 31.50p 31.50p 0
29/05/2019 31.50p 31.50p 30.75p 31.50p 8079
28/05/2019 31.50p 31.50p 30.75p 31.50p 30040
24/05/2019 31.50p 32.00p 30.70p 31.50p 3151
23/05/2019 31.50p 32.00p 30.66p 31.50p 18493
22/05/2019 31.50p 31.90p 30.03p 31.50p 62557
21/05/2019 31.50p 32.30p 31.50p 31.50p 12910
20/05/2019 30.50p 32.96p 30.50p 31.50p 46221
17/05/2019 31.50p 31.87p 29.00p 30.50p 104256
16/05/2019 30.00p 34.00p 29.30p 31.50p 278343
15/05/2019 23.70p 32.90p 23.70p 30.00p 686117
14/05/2019 24.20p 24.20p 23.70p 23.70p 387
13/05/2019 24.20p 24.28p 24.00p 24.20p 11012
10/05/2019 25.20p 25.20p 24.00p 24.00p 79625
09/05/2019 26.00p 26.00p 25.00p 25.20p 13300
08/05/2019 25.50p 25.75p 25.20p 25.50p 30522
07/05/2019 26.00p 26.50p 25.05p 25.50p 86154
03/05/2019 26.00p 26.55p 26.00p 26.00p 7279
02/05/2019 26.00p 26.59p 25.88p 26.00p 20303
01/05/2019 29.50p 29.50p 26.00p 26.00p 135010
30/04/2019 29.50p 29.80p 29.50p 29.50p 8355
29/04/2019 28.50p 31.50p 28.00p 29.50p 226742
26/04/2019 33.50p 33.50p 28.00p 29.00p 191971
25/04/2019 36.80p 36.80p 34.00p 34.00p 20814
24/04/2019 39.00p 39.00p 36.44p 36.80p 36724
23/04/2019 39.00p 39.00p 38.96p 39.00p 1276
18/04/2019 39.00p 39.20p 38.25p 39.00p 6611
17/04/2019 39.00p 39.20p 38.00p 39.00p 5076
16/04/2019 39.50p 39.50p 39.50p 39.50p 50000
15/04/2019 39.50p 41.00p 38.00p 39.50p 23247
12/04/2019 39.50p 41.00p 37.00p 38.50p 16500
11/04/2019 39.50p 43.91p 37.00p 39.50p 5100
10/04/2019 39.50p 39.50p 37.00p 39.50p 1500
09/04/2019 39.50p 43.00p 36.62p 39.50p 2715
08/04/2019 39.50p 43.00p 39.50p 39.50p 1000
05/04/2019 39.50p 43.00p 36.62p 39.50p 3053
04/04/2019 39.50p 43.91p 37.00p 39.50p 6542
03/04/2019 39.50p 39.50p 36.62p 39.50p 90
02/04/2019 39.50p 43.91p 37.00p 39.50p 506
01/04/2019 41.00p 41.00p 39.00p 39.50p 6069
29/03/2019 43.50p 43.50p 35.90p 41.00p 60357
28/03/2019 44.50p 45.00p 44.50p 44.50p 1000
27/03/2019 45.00p 45.00p 43.30p 44.50p 18017
26/03/2019 45.00p 45.00p 45.00p 45.00p 0
25/03/2019 45.00p 45.00p 45.00p 45.00p 0
22/03/2019 44.00p 45.00p 44.00p 45.00p 16147
21/03/2019 45.50p 45.88p 42.00p 44.00p 19329
20/03/2019 46.50p 46.50p 45.00p 45.50p 17017
19/03/2019 46.50p 46.50p 45.50p 46.50p 7248
18/03/2019 46.50p 46.50p 45.45p 46.50p 10715
15/03/2019 46.50p 46.50p 45.45p 46.50p 5135
14/03/2019 46.50p 47.00p 46.50p 46.50p 1750
13/03/2019 47.50p 51.40p 45.75p 46.50p 48024
12/03/2019 43.50p 48.00p 43.50p 47.50p 25796
11/03/2019 41.00p 45.00p 40.00p 43.50p 24000
08/03/2019 41.00p 43.40p 41.00p 41.00p 1193
07/03/2019 41.00p 43.40p 41.00p 41.00p 225
06/03/2019 42.00p 42.00p 39.75p 41.00p 11031
05/03/2019 44.50p 44.50p 40.00p 42.00p 23170
04/03/2019 52.50p 52.50p 44.00p 44.00p 30140
01/03/2019 39.00p 46.95p 39.00p 44.50p 20601
28/02/2019 39.00p 40.00p 39.00p 39.00p 7500
27/02/2019 39.00p 39.00p 39.00p 39.00p 0
26/02/2019 39.00p 40.00p 39.00p 39.00p 2676
25/02/2019 39.00p 39.00p 39.00p 39.00p 0
22/02/2019 38.50p 40.00p 38.50p 39.00p 56877
21/02/2019 38.00p 40.60p 38.00p 38.50p 8226
20/02/2019 38.00p 40.00p 36.10p 38.00p 2555
19/02/2019 38.00p 41.00p 38.00p 38.00p 100
18/02/2019 38.00p 38.00p 36.08p 38.00p 82
15/02/2019 38.00p 40.00p 38.00p 38.00p 7088
14/02/2019 38.00p 38.00p 36.08p 38.00p 13
13/02/2019 41.50p 42.00p 38.00p 38.00p 23028
12/02/2019 33.00p 38.00p 32.00p 36.50p 27775
11/02/2019 39.00p 40.68p 37.92p 38.00p 32500
08/02/2019 39.00p 39.00p 39.00p 39.00p 0
07/02/2019 40.00p 40.68p 39.00p 39.00p 240
06/02/2019 40.00p 40.00p 40.00p 40.00p 0
05/02/2019 40.00p 42.00p 40.00p 40.00p 3992
04/02/2019 41.00p 41.00p 40.00p 40.00p 603
01/02/2019 41.00p 43.70p 40.00p 41.00p 15410
31/01/2019 41.00p 43.75p 39.92p 41.00p 8385
30/01/2019 38.50p 44.95p 38.50p 41.00p 62333
29/01/2019 38.50p 40.00p 37.70p 38.50p 29879
28/01/2019 37.50p 39.50p 37.50p 38.50p 10000
25/01/2019 37.50p 40.00p 36.20p 37.50p 13953
24/01/2019 37.50p 37.50p 37.50p 37.50p 0
23/01/2019 37.50p 39.00p 36.10p 37.50p 71
22/01/2019 37.50p 39.00p 35.22p 37.50p 28265
21/01/2019 37.50p 38.30p 36.10p 37.50p 6506
18/01/2019 39.50p 39.50p 36.60p 37.50p 52146
17/01/2019 35.00p 41.83p 35.00p 39.50p 111072
16/01/2019 32.50p 35.00p 30.10p 32.50p 16206
15/01/2019 32.50p 32.50p 32.50p 32.50p 0
14/01/2019 33.50p 33.50p 30.05p 32.50p 53205
11/01/2019 33.50p 33.65p 32.10p 33.50p 20078
10/01/2019 33.50p 33.50p 32.03p 33.50p 172
09/01/2019 33.50p 33.50p 32.00p 33.50p 4850
08/01/2019 34.50p 34.90p 32.03p 33.50p 44156
07/01/2019 35.50p 35.50p 33.00p 34.50p 16892
04/01/2019 35.50p 35.50p 35.50p 35.50p 0
03/01/2019 35.50p 35.50p 35.50p 35.50p 0
02/01/2019 35.50p 35.55p 35.01p 35.50p 845
31/12/2018 37.50p 37.50p 35.50p 35.50p 0
28/12/2018 35.50p 35.50p 35.50p 35.50p 0
27/12/2018 35.50p 35.50p 35.50p 35.50p 0
24/12/2018 37.00p 37.00p 34.50p 35.50p 25000
21/12/2018 37.00p 37.00p 37.00p 37.00p 0
20/12/2018 37.00p 37.55p 35.04p 37.00p 763
19/12/2018 37.00p 37.00p 35.00p 37.00p 1738
18/12/2018 37.00p 37.00p 37.00p 37.00p 0
17/12/2018 37.00p 37.00p 37.00p 37.00p 0
14/12/2018 37.00p 37.55p 35.10p 37.00p 1239
13/12/2018 37.00p 37.00p 37.00p 37.00p 0
12/12/2018 37.00p 37.00p 35.10p 37.00p 25
11/12/2018 37.00p 37.00p 37.00p 37.00p 0
10/12/2018 37.00p 37.55p 37.00p 37.00p 220
07/12/2018 37.00p 37.00p 35.10p 37.00p 9
06/12/2018 37.00p 37.00p 35.10p 37.00p 52
05/12/2018 37.00p 37.00p 37.00p 37.00p 0
04/12/2018 37.00p 37.00p 37.00p 37.00p 0
03/12/2018 37.00p 37.72p 37.00p 37.00p 18750
30/11/2018 37.00p 37.00p 37.00p 37.00p 0
29/11/2018 37.00p 37.72p 37.00p 37.00p 2445
28/11/2018 37.00p 37.72p 35.04p 37.00p 505
27/11/2018 35.00p 35.00p 35.00p 35.00p 0
26/11/2018 35.00p 35.00p 32.00p 35.00p 16085
23/11/2018 35.00p 35.00p 35.00p 35.00p 0
22/11/2018 35.00p 36.00p 35.00p 35.00p 3700
21/11/2018 35.00p 36.08p 32.06p 35.00p 1550
20/11/2018 35.00p 36.08p 32.00p 35.00p 23054
19/11/2018 33.00p 33.00p 30.50p 33.00p 1960
16/11/2018 35.50p 36.00p 32.99p 33.00p 11255
15/11/2018 37.00p 37.00p 35.00p 35.50p 1815
14/11/2018 37.00p 37.00p 35.50p 37.00p 1500
13/11/2018 37.50p 37.50p 37.50p 37.50p 0
12/11/2018 37.50p 37.50p 37.50p 37.50p 0
09/11/2018 38.00p 39.00p 37.50p 37.50p 400
08/11/2018 37.50p 37.50p 37.50p 37.50p 0
07/11/2018 37.50p 37.50p 36.00p 37.50p 2625
06/11/2018 38.50p 38.50p 37.40p 37.50p 10850
05/11/2018 38.50p 38.50p 37.00p 38.50p 4000
02/11/2018 38.50p 38.50p 37.00p 38.50p 2000
01/11/2018 38.50p 38.50p 37.00p 38.50p 2410
31/10/2018 38.50p 38.50p 38.40p 38.50p 7062
30/10/2018 40.00p 40.00p 37.00p 38.50p 20497
29/10/2018 41.50p 41.50p 40.00p 40.50p 4469
26/10/2018 45.00p 45.00p 40.00p 41.50p 20966
25/10/2018 45.00p 45.00p 42.00p 45.00p 29334
24/10/2018 45.00p 46.74p 43.00p 45.00p 1500
23/10/2018 45.00p 45.00p 42.50p 45.00p 365
22/10/2018 45.00p 45.00p 45.00p 45.00p 0
19/10/2018 45.00p 45.00p 42.00p 45.00p 2000
18/10/2018 45.00p 47.00p 42.00p 45.00p 20013
17/10/2018 45.00p 46.70p 42.00p 45.00p 2700
16/10/2018 45.00p 46.70p 42.00p 45.00p 7471
15/10/2018 45.00p 46.74p 42.00p 45.00p 2912
12/10/2018 46.50p 46.50p 42.00p 45.00p 4000
11/10/2018 46.50p 47.22p 45.00p 46.50p 3000
10/10/2018 47.00p 47.37p 46.00p 46.50p 15905
09/10/2018 51.00p 51.00p 46.00p 47.00p 15576
08/10/2018 51.00p 51.00p 51.00p 51.00p 0
05/10/2018 51.00p 51.00p 50.00p 51.00p 36
04/10/2018 51.00p 51.00p 51.00p 51.00p 0
03/10/2018 51.50p 52.00p 50.00p 51.00p 5587
02/10/2018 51.50p 51.50p 51.50p 51.50p 0
01/10/2018 51.50p 52.20p 50.30p 51.50p 8438
28/09/2018 51.50p 51.50p 50.30p 51.50p 23483
27/09/2018 51.50p 52.22p 50.30p 51.50p 10735
26/09/2018 54.50p 54.50p 50.50p 51.50p 11758
25/09/2018 56.50p 56.50p 52.00p 54.50p 8743
24/09/2018 56.00p 56.50p 53.00p 56.50p 3128
21/09/2018 56.50p 56.50p 53.00p 56.50p 110
20/09/2018 54.50p 60.00p 53.00p 56.50p 10790
19/09/2018 53.50p 55.00p 53.50p 53.50p 36
18/09/2018 53.50p 53.50p 53.50p 53.50p 0
17/09/2018 52.50p 54.00p 52.50p 53.50p 3000
14/09/2018 52.50p 54.00p 50.25p 52.50p 2549
13/09/2018 52.50p 52.50p 52.50p 52.50p 0
12/09/2018 52.50p 55.00p 50.00p 52.50p 670
11/09/2018 52.50p 55.00p 52.50p 52.50p 35
10/09/2018 52.50p 52.50p 50.00p 52.50p 113
07/09/2018 52.50p 52.50p 52.50p 52.50p 0
06/09/2018 52.50p 52.50p 52.50p 52.50p 0
05/09/2018 54.50p 54.50p 50.00p 52.50p 20813
04/09/2018 54.50p 54.50p 54.50p 54.50p 0
03/09/2018 54.50p 56.00p 52.80p 54.50p 3836
31/08/2018 50.50p 56.00p 50.50p 54.50p 29534
30/08/2018 51.00p 51.00p 48.00p 51.00p 1000
29/08/2018 51.00p 51.00p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits