Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
28/12/2020 89.50p 93.96p 89.00p 93.00p 178472
25/12/2020 89.50p 93.96p 89.00p 93.00p 178472
24/12/2020 89.50p 93.96p 89.00p 93.00p 178472
23/12/2020 89.50p 91.50p 87.00p 89.50p 59390
22/12/2020 88.00p 91.90p 87.10p 89.50p 77757
21/12/2020 88.00p 90.00p 86.25p 88.00p 84337
18/12/2020 88.00p 90.53p 86.08p 88.00p 50507
17/12/2020 87.50p 90.00p 86.08p 88.00p 122183
16/12/2020 87.50p 88.00p 86.08p 88.00p 855
15/12/2020 87.00p 88.00p 85.27p 88.00p 61268
14/12/2020 87.00p 87.50p 87.00p 87.50p 10526
11/12/2020 88.00p 88.00p 86.00p 87.50p 25484
10/12/2020 88.50p 88.50p 87.00p 88.00p 25379
09/12/2020 90.00p 90.00p 87.00p 88.50p 91504
08/12/2020 87.00p 91.00p 86.10p 90.00p 121211
07/12/2020 87.00p 88.50p 85.00p 86.50p 219517
04/12/2020 85.50p 87.75p 85.18p 86.50p 93481
03/12/2020 84.50p 87.50p 82.60p 85.50p 91161
02/12/2020 82.50p 85.00p 81.78p 84.50p 240047
01/12/2020 79.00p 85.00p 77.00p 82.50p 135567
30/11/2020 80.50p 80.50p 77.10p 79.00p 84553
27/11/2020 81.00p 81.48p 80.00p 80.00p 58741
26/11/2020 82.50p 84.00p 79.91p 81.00p 72259
25/11/2020 78.00p 82.80p 78.00p 82.50p 110440
24/11/2020 80.50p 81.00p 75.00p 78.00p 173224
23/11/2020 81.50p 81.56p 79.00p 80.50p 73152
20/11/2020 80.00p 81.50p 79.58p 81.50p 112949
19/11/2020 83.50p 83.50p 79.20p 81.00p 267236
18/11/2020 83.50p 84.50p 82.00p 83.50p 152280
17/11/2020 84.50p 85.00p 82.04p 83.50p 95030
16/11/2020 83.50p 86.00p 82.00p 84.50p 93566
13/11/2020 88.00p 88.00p 82.51p 83.50p 228539
12/11/2020 88.50p 90.00p 85.00p 85.50p 101110
10/11/2020 88.50p 89.94p 87.00p 88.00p 77392
09/11/2020 91.00p 93.00p 85.00p 90.00p 220374
06/11/2020 88.50p 93.00p 87.96p 91.00p 193229
05/11/2020 86.50p 90.00p 85.25p 88.50p 134832
04/11/2020 88.00p 88.00p 84.15p 86.50p 119925
03/11/2020 83.00p 88.00p 81.20p 88.00p 99641
02/11/2020 81.50p 84.70p 80.33p 83.00p 77900
30/10/2020 82.50p 83.00p 80.00p 81.50p 43366
29/10/2020 83.50p 83.50p 78.50p 81.50p 244222
28/10/2020 83.50p 86.00p 82.00p 83.50p 122823
27/10/2020 87.50p 88.15p 82.50p 83.00p 306830
26/10/2020 91.00p 92.70p 85.00p 87.50p 176466
23/10/2020 91.50p 93.00p 86.10p 91.00p 414254
22/10/2020 101.50p 101.96p 90.00p 91.50p 421880
21/10/2020 105.00p 107.16p 102.71p 105.00p 56373
20/10/2020 105.00p 106.60p 103.00p 105.00p 54147
19/10/2020 105.50p 107.16p 101.55p 105.00p 138783
16/10/2020 104.00p 104.00p 100.00p 102.50p 46645
15/10/2020 103.50p 105.00p 101.00p 103.00p 78619
14/10/2020 103.50p 105.75p 102.25p 103.50p 25808
13/10/2020 102.50p 105.55p 100.67p 103.50p 131114
12/10/2020 102.50p 105.00p 100.00p 102.50p 45621
09/10/2020 101.00p 104.00p 100.50p 102.50p 196712
08/10/2020 101.50p 105.00p 99.00p 101.00p 109310
07/10/2020 105.50p 106.40p 98.80p 101.50p 119059
06/10/2020 106.00p 108.00p 102.00p 106.00p 68799
05/10/2020 106.50p 106.52p 105.00p 106.00p 81960
02/10/2020 109.00p 111.40p 104.60p 106.50p 68972
01/10/2020 105.50p 111.88p 104.06p 109.00p 82802
30/09/2020 107.00p 107.00p 104.00p 105.50p 88669
29/09/2020 103.50p 109.50p 98.72p 107.00p 191879
28/09/2020 101.00p 105.00p 97.00p 103.00p 230556
25/09/2020 100.00p 100.00p 94.68p 97.50p 86741
24/09/2020 101.50p 101.50p 94.84p 98.50p 112017
23/09/2020 103.00p 104.55p 99.00p 102.00p 25884
22/09/2020 103.50p 104.93p 98.10p 103.50p 91610
21/09/2020 114.50p 115.00p 100.00p 102.50p 188983
18/09/2020 114.00p 115.50p 112.00p 114.50p 71845
17/09/2020 117.00p 118.40p 113.00p 113.50p 64779
16/09/2020 112.00p 117.80p 110.08p 117.00p 202364
15/09/2020 111.50p 112.50p 108.10p 111.00p 66381
14/09/2020 111.50p 112.40p 108.00p 110.50p 36262
11/09/2020 111.50p 113.00p 108.25p 113.00p 115199
10/09/2020 105.50p 113.00p 104.00p 110.50p 131963
09/09/2020 108.50p 108.80p 102.00p 105.50p 116778
08/09/2020 110.50p 115.00p 105.00p 108.00p 253049
07/09/2020 102.50p 114.00p 95.00p 111.00p 199316
04/09/2020 103.00p 104.00p 101.03p 102.50p 90805
03/09/2020 101.50p 104.00p 101.00p 102.50p 137804
02/09/2020 98.00p 105.00p 97.25p 102.00p 355510
01/09/2020 97.00p 105.00p 96.00p 98.00p 379217
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

*Close Price adjusted for both dividends and splits