Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/11/2019 80.25p 80.25p 76.00p 77.00p 33195
22/11/2019 81.00p 81.00p 80.00p 80.25p 28764
21/11/2019 81.00p 81.41p 80.20p 81.00p 14461
20/11/2019 81.00p 81.48p 80.04p 81.00p 29397
19/11/2019 80.50p 82.03p 80.20p 81.00p 36870
18/11/2019 81.50p 81.50p 76.52p 80.50p 70379
15/11/2019 81.50p 81.50p 80.00p 81.50p 14416
14/11/2019 81.50p 81.50p 80.05p 81.50p 10179
13/11/2019 81.00p 81.90p 80.00p 81.50p 34494
12/11/2019 81.50p 81.50p 79.00p 81.00p 11946
11/11/2019 80.50p 82.22p 80.00p 80.00p 59731
08/11/2019 80.50p 80.74p 77.00p 79.00p 126046
07/11/2019 83.00p 83.00p 80.00p 80.50p 27845
06/11/2019 84.50p 85.40p 82.50p 83.00p 31840
05/11/2019 87.50p 87.70p 84.00p 84.50p 60511
04/11/2019 85.50p 88.85p 85.50p 87.50p 72045
01/11/2019 84.50p 87.00p 84.50p 85.50p 18614
31/10/2019 84.50p 84.90p 57.00p 84.50p 22037
30/10/2019 84.50p 85.64p 83.20p 84.50p 20893
29/10/2019 84.25p 85.25p 83.15p 84.50p 71450
28/10/2019 82.00p 85.00p 80.55p 84.25p 19571
25/10/2019 82.50p 83.00p 80.40p 82.00p 15464
24/10/2019 82.00p 82.00p 80.40p 82.00p 4816
23/10/2019 82.00p 82.00p 80.80p 82.00p 600
22/10/2019 82.00p 82.00p 80.40p 82.00p 5965
21/10/2019 85.50p 86.50p 79.40p 82.00p 44119
18/10/2019 86.00p 88.00p 83.10p 85.50p 66931
17/10/2019 87.00p 87.00p 85.00p 86.00p 3575
16/10/2019 87.00p 87.00p 85.50p 85.50p 10283
15/10/2019 89.00p 89.56p 85.18p 87.00p 40856
14/10/2019 87.50p 92.50p 87.50p 89.00p 67508
11/10/2019 86.50p 87.22p 85.00p 86.50p 26841
10/10/2019 87.50p 87.50p 85.50p 86.50p 16128
09/10/2019 84.50p 88.00p 84.10p 87.50p 35397
08/10/2019 84.50p 85.90p 84.08p 84.50p 12215
07/10/2019 83.00p 86.00p 81.20p 84.50p 32768
04/10/2019 82.00p 85.27p 82.00p 83.00p 23998
03/10/2019 80.00p 82.93p 80.00p 82.50p 27453
02/10/2019 80.50p 81.00p 79.00p 80.00p 32673
01/10/2019 84.00p 84.00p 80.00p 80.50p 41138
30/09/2019 84.00p 84.00p 83.00p 84.00p 7523
27/09/2019 82.50p 84.20p 79.85p 84.00p 75365
26/09/2019 82.50p 82.90p 81.00p 82.50p 21798
25/09/2019 81.50p 83.00p 81.00p 82.50p 31157
24/09/2019 82.00p 83.40p 81.10p 81.50p 18465
23/09/2019 85.00p 85.40p 80.06p 82.00p 46504
20/09/2019 85.00p 85.40p 83.08p 85.00p 42239
19/09/2019 85.00p 85.00p 83.08p 85.00p 23100
18/09/2019 85.50p 85.50p 82.00p 84.00p 34595
17/09/2019 89.00p 89.80p 85.50p 85.50p 58896
16/09/2019 87.50p 92.80p 87.14p 89.00p 59921
13/09/2019 84.50p 88.00p 82.10p 87.00p 81633
12/09/2019 80.00p 86.10p 79.72p 84.50p 112380
11/09/2019 80.00p 80.98p 79.00p 80.00p 35565
10/09/2019 86.00p 86.00p 78.75p 80.00p 144272
09/09/2019 89.00p 89.88p 84.00p 87.00p 83482
06/09/2019 84.00p 90.00p 78.00p 89.00p 253369
05/09/2019 86.00p 87.00p 77.25p 82.00p 202138
04/09/2019 86.50p 89.00p 84.32p 87.50p 126678
03/09/2019 80.75p 89.00p 80.75p 86.50p 141388
02/09/2019 77.50p 81.00p 76.20p 80.75p 53238
30/08/2019 77.50p 79.00p 75.00p 77.50p 86513
29/08/2019 79.00p 79.50p 76.64p 77.50p 89287
28/08/2019 77.50p 84.90p 75.30p 79.00p 252298
27/08/2019 69.00p 77.65p 68.52p 77.50p 364877
23/08/2019 65.00p 69.10p 63.10p 69.00p 137637
22/08/2019 63.50p 66.00p 61.70p 65.00p 144338
21/08/2019 66.50p 66.92p 62.48p 63.50p 68060
20/08/2019 61.50p 66.50p 61.50p 66.50p 138899
19/08/2019 66.00p 66.60p 61.50p 61.50p 259075
16/08/2019 63.00p 67.25p 63.00p 66.00p 126835
15/08/2019 63.50p 68.15p 57.45p 63.00p 323176
14/08/2019 66.00p 67.00p 58.32p 63.50p 570333
13/08/2019 65.00p 69.96p 62.25p 64.50p 485920
12/08/2019 60.50p 72.00p 59.56p 65.00p 404588
09/08/2019 59.50p 62.00p 59.20p 60.50p 121678
08/08/2019 63.50p 65.00p 59.06p 59.50p 208050
07/08/2019 58.00p 65.00p 58.00p 62.50p 419524
06/08/2019 59.00p 60.36p 57.00p 58.00p 82867
05/08/2019 52.75p 61.22p 52.75p 59.00p 526643
02/08/2019 49.50p 54.76p 49.50p 52.75p 461747
01/08/2019 51.00p 51.70p 47.50p 49.50p 772730
31/07/2019 54.50p 55.00p 50.00p 51.00p 291749
30/07/2019 57.00p 57.00p 50.00p 54.50p 110847
29/07/2019 57.00p 57.50p 55.40p 57.00p 66125
26/07/2019 58.00p 58.40p 56.50p 57.00p 10598
25/07/2019 58.00p 58.72p 57.20p 58.00p 14108
24/07/2019 57.50p 59.60p 57.20p 58.00p 28835
23/07/2019 61.00p 61.00p 55.00p 57.50p 103751
22/07/2019 62.50p 63.75p 59.04p 61.00p 75189
19/07/2019 59.00p 63.00p 58.50p 62.00p 209755
18/07/2019 58.00p 61.00p 57.00p 59.00p 95665
17/07/2019 58.00p 58.50p 57.00p 58.00p 6368
16/07/2019 58.50p 59.50p 57.30p 58.50p 28673
15/07/2019 61.00p 61.00p 58.00p 58.50p 26233
12/07/2019 61.25p 61.25p 58.00p 61.00p 32211
11/07/2019 58.50p 63.00p 58.50p 61.25p 185075
10/07/2019 55.00p 60.50p 55.00p 58.50p 77794
09/07/2019 59.50p 59.50p 51.00p 55.00p 200411
08/07/2019 61.00p 61.00p 57.00p 59.50p 10946
05/07/2019 60.50p 61.00p 60.18p 61.00p 16505
04/07/2019 62.00p 62.00p 59.03p 60.50p 42500

*Close Price adjusted for both dividends and splits