Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
28/08/2018 53.50p 53.50p 48.00p 51.00p 5257
24/08/2018 53.50p 53.75p 53.50p 53.50p 800
23/08/2018 53.50p 53.75p 53.50p 53.50p 10000
22/08/2018 55.00p 55.00p 53.00p 53.50p 17630
21/08/2018 55.00p 55.00p 53.00p 55.00p 8002
20/08/2018 55.00p 55.00p 53.00p 55.00p 8000
17/08/2018 55.00p 55.00p 54.70p 55.00p 117
16/08/2018 55.00p 55.00p 53.00p 55.00p 3161
15/08/2018 55.00p 55.00p 53.00p 55.00p 3384
14/08/2018 53.50p 55.00p 53.50p 55.00p 23778
13/08/2018 52.50p 52.50p 52.50p 52.50p 0
10/08/2018 52.50p 55.00p 51.50p 52.50p 3036
09/08/2018 52.50p 53.00p 48.00p 52.50p 13525
08/08/2018 52.50p 52.50p 52.50p 52.50p 0
07/08/2018 52.50p 52.50p 52.50p 52.50p 0
06/08/2018 52.50p 52.50p 52.50p 52.50p 0
03/08/2018 52.50p 54.00p 50.00p 52.50p 3489
02/08/2018 52.50p 52.50p 50.00p 52.50p 579
01/08/2018 54.00p 55.00p 50.00p 52.50p 18800
31/07/2018 54.00p 54.00p 50.00p 54.00p 7009
30/07/2018 54.00p 54.00p 50.00p 54.00p 3971
27/07/2018 54.00p 54.00p 50.00p 54.00p 18
26/07/2018 54.00p 55.00p 54.00p 54.00p 600
25/07/2018 54.00p 55.00p 50.00p 54.00p 4363
24/07/2018 55.00p 55.00p 50.00p 54.00p 4191
23/07/2018 55.00p 55.00p 50.00p 55.00p 4778
20/07/2018 55.00p 55.00p 50.00p 55.00p 2112
19/07/2018 55.00p 55.00p 50.00p 55.00p 2750
18/07/2018 55.00p 55.00p 51.00p 55.00p 5000
17/07/2018 55.00p 55.00p 53.00p 55.00p 1000
16/07/2018 55.00p 55.00p 53.00p 55.00p 185
13/07/2018 55.00p 55.00p 55.00p 55.00p 0
12/07/2018 55.00p 57.50p 53.00p 55.00p 6462
11/07/2018 57.50p 57.90p 51.00p 55.00p 5068
10/07/2018 58.50p 58.50p 55.00p 57.50p 15713
09/07/2018 61.50p 61.50p 58.00p 61.50p 5790
06/07/2018 61.50p 61.50p 58.00p 61.50p 1140
05/07/2018 61.50p 61.50p 58.00p 61.50p 3097
04/07/2018 61.50p 61.50p 61.50p 61.50p 0
03/07/2018 61.50p 61.50p 58.00p 61.50p 1585
02/07/2018 61.50p 61.50p 61.00p 61.50p 8000
29/06/2018 61.50p 61.50p 58.00p 61.50p 534
28/06/2018 61.50p 61.50p 59.00p 61.50p 17
27/06/2018 61.50p 61.50p 58.00p 61.50p 171
26/06/2018 61.50p 61.50p 58.00p 61.50p 11
25/06/2018 60.00p 61.50p 58.00p 61.50p 1153
22/06/2018 62.50p 62.50p 58.00p 61.50p 4214
21/06/2018 62.50p 65.00p 60.00p 62.50p 2810
20/06/2018 67.50p 67.50p 62.50p 62.50p 100
19/06/2018 75.00p 75.00p 64.00p 65.00p 14757
18/06/2018 75.00p 80.00p 70.20p 75.00p 2275
15/06/2018 75.00p 78.20p 70.00p 75.00p 16900
14/06/2018 75.00p 80.00p 75.00p 75.00p 200
13/06/2018 77.00p 78.90p 71.00p 75.00p 1967
12/06/2018 77.00p 78.90p 71.00p 77.00p 2750
11/06/2018 77.00p 77.00p 72.00p 77.00p 1152
08/06/2018 77.00p 77.00p 71.00p 77.00p 3637
07/06/2018 77.00p 77.00p 72.00p 77.00p 988
06/06/2018 77.00p 81.00p 75.60p 77.00p 1125
05/06/2018 82.00p 82.00p 74.80p 77.00p 7478
04/06/2018 78.00p 83.28p 72.00p 82.00p 1725
01/06/2018 78.00p 78.00p 74.00p 78.00p 882
31/05/2018 82.00p 85.40p 78.00p 81.00p 15688
30/05/2018 69.00p 82.00p 69.00p 82.00p 33634
29/05/2018 69.00p 70.90p 69.00p 69.00p 150
25/05/2018 69.00p 71.00p 64.00p 69.00p 15429
24/05/2018 75.00p 75.00p 60.00p 69.00p 41157
23/05/2018 75.00p 75.00p 70.00p 75.00p 862
22/05/2018 75.00p 75.00p 70.00p 75.00p 2493
21/05/2018 75.00p 75.00p 70.00p 75.00p 1000
18/05/2018 75.00p 75.00p 70.00p 75.00p 1087
17/05/2018 75.00p 75.00p 73.20p 75.00p 3760
16/05/2018 75.00p 75.00p 73.90p 75.00p 7731
15/05/2018 69.00p 77.30p 69.00p 75.00p 20787
14/05/2018 71.00p 73.00p 69.00p 69.00p 9237
11/05/2018 67.00p 67.00p 67.00p 67.00p 0
10/05/2018 70.00p 70.00p 61.50p 67.00p 15351
09/05/2018 70.00p 71.60p 67.00p 70.00p 757
08/05/2018 70.00p 70.00p 66.60p 70.00p 20
04/05/2018 73.00p 73.00p 66.60p 70.00p 1546
03/05/2018 70.00p 70.00p 70.00p 70.00p 0
02/05/2018 73.00p 73.00p 66.60p 70.00p 1411
01/05/2018 73.00p 73.00p 67.00p 70.00p 7500
30/04/2018 73.00p 76.00p 73.00p 73.00p 5000
27/04/2018 65.00p 73.00p 65.00p 73.00p 13264
26/04/2018 70.00p 73.00p 68.00p 68.00p 11278
25/04/2018 75.00p 76.00p 68.08p 70.00p 22355
24/04/2018 73.00p 76.00p 73.00p 73.00p 255
23/04/2018 75.00p 75.00p 70.00p 73.00p 3481
20/04/2018 75.00p 75.00p 70.00p 75.00p 8561
19/04/2018 75.00p 77.00p 70.20p 75.00p 7311
18/04/2018 75.00p 75.00p 70.20p 75.00p 354
17/04/2018 75.00p 75.00p 75.00p 75.00p 0
16/04/2018 75.00p 75.00p 70.20p 75.00p 168
13/04/2018 75.00p 78.00p 70.20p 75.00p 1930
12/04/2018 75.00p 75.00p 75.00p 75.00p 0
11/04/2018 75.00p 77.00p 70.10p 75.00p 3500
10/04/2018 75.00p 76.00p 75.00p 75.00p 1925
09/04/2018 75.00p 76.00p 70.10p 75.00p 430
06/04/2018 75.00p 75.00p 75.00p 75.00p 0
05/04/2018 75.00p 75.00p 70.08p 75.00p 2300
04/04/2018 75.00p 80.00p 70.10p 75.00p 3016
03/04/2018 75.00p 76.90p 70.10p 75.00p 6167
29/03/2018 70.00p 80.00p 70.00p 75.00p 30251
28/03/2018 83.00p 83.60p 80.00p 82.00p 5553
27/03/2018 85.00p 85.00p 80.00p 83.00p 3318
26/03/2018 85.00p 90.00p 80.10p 85.00p 19177
23/03/2018 75.00p 108.00p 75.00p 85.00p 114577
22/03/2018 72.40p 73.00p 70.00p 72.40p 3784
21/03/2018 72.40p 73.10p 72.40p 72.40p 610
20/03/2018 72.40p 72.40p 72.40p 72.40p 0
19/03/2018 72.40p 72.40p 70.00p 72.40p 2500
16/03/2018 72.40p 72.40p 70.00p 72.40p 336
15/03/2018 72.40p 72.50p 70.00p 72.40p 4232
14/03/2018 72.40p 75.00p 72.40p 72.40p 0
13/03/2018 72.40p 72.50p 72.40p 72.40p 100
12/03/2018 72.40p 72.40p 70.20p 72.40p 4488
09/03/2018 72.40p 72.40p 71.00p 72.40p 500
08/03/2018 72.40p 72.40p 72.40p 72.40p 0
07/03/2018 72.40p 72.40p 71.00p 72.40p 2000
06/03/2018 72.40p 73.93p 70.00p 72.40p 2797
05/03/2018 72.40p 74.80p 70.00p 72.40p 1150
02/03/2018 72.40p 73.00p 70.20p 72.40p 3867
01/03/2018 87.00p 87.00p 70.00p 72.40p 75480

*Close Price adjusted for both dividends and splits