Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2016 105.00p 107.80p 103.30p 105.00p 2750
26/09/2016 105.00p 107.90p 103.30p 105.00p 1125
23/09/2016 105.00p 108.00p 103.30p 105.00p 842
22/09/2016 105.00p 108.20p 103.00p 105.00p 11699
21/09/2016 105.00p 109.60p 102.50p 105.00p 16889
20/09/2016 105.00p 108.00p 100.00p 105.00p 4936
19/09/2016 105.00p 108.00p 100.00p 105.00p 2873
16/09/2016 105.00p 108.00p 105.00p 105.00p 1179
15/09/2016 110.00p 110.00p 110.00p 110.00p 43
14/09/2016 112.50p 112.50p 105.00p 110.00p 2425
13/09/2016 112.50p 112.50p 110.00p 112.50p 9950
12/09/2016 115.00p 118.00p 110.00p 112.50p 18936
09/09/2016 117.50p 119.00p 111.20p 115.00p 24579
08/09/2016 110.00p 119.60p 110.00p 117.50p 16136
07/09/2016 105.00p 113.32p 105.00p 110.00p 11802
06/09/2016 105.00p 110.00p 102.65p 105.00p 6951
05/09/2016 105.00p 105.00p 102.60p 105.00p 2371
02/09/2016 105.00p 108.00p 101.60p 105.00p 9907
01/09/2016 105.00p 106.00p 101.20p 105.00p 5722
31/08/2016 110.00p 111.50p 100.00p 105.00p 27997
30/08/2016 115.00p 115.00p 105.40p 110.00p 4641
26/08/2016 115.00p 115.00p 110.40p 115.00p 22405
25/08/2016 115.00p 115.50p 111.00p 115.00p 4058
24/08/2016 117.50p 117.95p 115.00p 115.00p 7385
23/08/2016 117.50p 118.32p 116.20p 117.50p 2748
22/08/2016 117.50p 119.80p 115.00p 117.50p 1513
19/08/2016 117.50p 120.00p 116.00p 117.50p 6584
18/08/2016 115.00p 120.00p 115.00p 117.50p 8137
17/08/2016 115.00p 118.90p 112.50p 115.00p 1214
16/08/2016 112.50p 115.00p 110.00p 115.00p 7372
15/08/2016 115.00p 120.00p 110.00p 112.50p 43737
12/08/2016 127.50p 131.38p 115.60p 117.50p 25247
11/08/2016 122.50p 122.50p 119.40p 122.50p 1453
10/08/2016 122.50p 128.00p 118.00p 122.50p 1660
09/08/2016 122.50p 125.50p 116.00p 122.50p 2224
08/08/2016 122.50p 122.50p 115.40p 122.50p 5225
05/08/2016 125.00p 125.60p 110.00p 122.50p 7885
04/08/2016 125.00p 125.60p 120.00p 125.00p 6441
03/08/2016 125.00p 125.80p 120.40p 125.00p 6796
02/08/2016 125.00p 125.90p 121.00p 125.00p 8782
01/08/2016 125.00p 127.80p 120.40p 125.00p 6375
29/07/2016 125.00p 125.90p 120.40p 125.00p 5667
28/07/2016 120.00p 128.72p 120.00p 125.00p 10463
27/07/2016 120.00p 125.00p 117.00p 120.00p 26155
26/07/2016 120.00p 125.00p 117.00p 120.00p 7021
25/07/2016 120.00p 120.00p 117.00p 120.00p 2266
22/07/2016 120.00p 125.00p 118.00p 120.00p 3706
21/07/2016 120.00p 123.90p 117.00p 120.00p 2546
20/07/2016 120.00p 124.00p 120.00p 120.00p 9493
19/07/2016 120.00p 124.00p 116.50p 120.00p 14931
18/07/2016 125.00p 128.60p 115.00p 120.00p 53829
15/07/2016 122.50p 125.00p 120.00p 125.00p 7900
14/07/2016 125.00p 128.50p 120.40p 122.50p 35236
13/07/2016 137.50p 137.50p 122.80p 125.00p 56567
12/07/2016 132.50p 140.00p 129.00p 137.50p 26975
11/07/2016 125.00p 135.00p 125.00p 132.50p 59067
08/07/2016 130.00p 130.00p 120.00p 125.00p 53314
07/07/2016 127.50p 132.00p 125.00p 130.00p 38741
06/07/2016 115.00p 135.00p 110.00p 127.50p 137103
05/07/2016 112.50p 115.00p 110.25p 112.50p 10333
04/07/2016 112.50p 115.00p 110.00p 112.50p 49250
01/07/2016 107.50p 114.00p 107.50p 112.50p 38570
30/06/2016 107.50p 107.50p 105.00p 107.50p 7979
29/06/2016 107.50p 107.50p 105.00p 107.50p 9785
28/06/2016 112.50p 112.50p 105.00p 107.50p 6832
27/06/2016 97.50p 115.00p 95.54p 112.50p 145758
24/06/2016 95.00p 98.40p 90.20p 97.50p 21152
23/06/2016 95.00p 95.00p 90.00p 95.00p 108
22/06/2016 95.00p 95.00p 90.00p 95.00p 5893
21/06/2016 95.00p 96.80p 90.00p 95.00p 10468
20/06/2016 95.00p 100.00p 90.50p 95.00p 14626
17/06/2016 100.00p 103.50p 90.50p 95.00p 34297
16/06/2016 92.50p 106.00p 92.00p 100.00p 70905
15/06/2016 92.50p 93.40p 91.00p 92.50p 9926
14/06/2016 92.50p 95.00p 92.50p 92.50p 3847
13/06/2016 92.50p 94.95p 90.00p 92.50p 3450
10/06/2016 90.00p 95.00p 90.00p 92.50p 12257
09/06/2016 87.50p 95.00p 85.00p 90.00p 51148
08/06/2016 87.50p 90.00p 86.20p 87.50p 9500
07/06/2016 90.00p 90.00p 85.00p 87.50p 3918
06/06/2016 90.00p 90.00p 85.02p 90.00p 4441
03/06/2016 90.00p 90.00p 85.02p 90.00p 8544
02/06/2016 90.00p 90.00p 85.02p 90.00p 11490
01/06/2016 90.00p 95.00p 85.02p 90.00p 6450
31/05/2016 90.00p 90.00p 88.00p 90.00p 557
27/05/2016 90.00p 90.00p 88.00p 90.00p 386
26/05/2016 90.00p 90.00p 85.00p 90.00p 116
25/05/2016 92.50p 92.50p 82.00p 85.00p 53127
24/05/2016 92.50p 92.50p 90.00p 92.50p 7259
23/05/2016 92.50p 92.50p 90.00p 92.50p 3748
20/05/2016 92.50p 92.50p 90.00p 92.50p 835
19/05/2016 95.00p 95.00p 90.00p 92.50p 12914
18/05/2016 95.00p 97.80p 94.00p 95.00p 3955
17/05/2016 97.50p 102.90p 90.00p 95.00p 17753
16/05/2016 97.50p 104.00p 97.00p 97.50p 15296
13/05/2016 92.50p 109.00p 90.00p 97.50p 173184
12/05/2016 85.00p 89.00p 85.00p 87.50p 5873
11/05/2016 85.00p 90.00p 85.00p 85.00p 541
10/05/2016 85.00p 86.80p 81.50p 85.00p 6903
09/05/2016 85.00p 85.50p 81.10p 85.00p 5564
06/05/2016 85.00p 86.00p 81.10p 85.00p 64436
05/05/2016 87.50p 90.00p 81.00p 85.00p 8311
04/05/2016 87.50p 87.50p 85.00p 87.50p 17772
03/05/2016 87.50p 88.00p 85.00p 87.50p 59098
29/04/2016 87.50p 90.00p 85.00p 87.50p 34450
28/04/2016 87.50p 90.00p 85.00p 87.50p 12116
27/04/2016 87.50p 88.00p 86.00p 87.50p 20132
26/04/2016 90.00p 90.00p 82.00p 87.50p 21546
25/04/2016 90.00p 90.00p 86.00p 90.00p 1307
22/04/2016 90.00p 91.00p 87.40p 90.00p 8134
21/04/2016 90.00p 91.10p 87.30p 90.00p 43778
20/04/2016 92.50p 100.00p 86.00p 90.00p 78338
19/04/2016 85.00p 90.00p 82.00p 85.00p 21497
18/04/2016 80.00p 85.00p 75.50p 85.00p 47153
15/04/2016 75.00p 83.40p 70.00p 80.00p 41134
14/04/2016 75.00p 77.50p 75.00p 75.00p 2079
13/04/2016 77.50p 78.00p 71.00p 75.00p 14103
12/04/2016 77.50p 82.50p 76.20p 77.50p 15031
11/04/2016 77.50p 78.80p 75.00p 77.50p 8365
08/04/2016 77.50p 79.00p 77.50p 77.50p 2510
07/04/2016 77.50p 77.50p 76.00p 77.50p 209
06/04/2016 77.50p 82.50p 75.00p 77.50p 4004
05/04/2016 77.50p 79.00p 76.00p 77.50p 515
04/04/2016 80.00p 80.00p 75.00p 77.50p 900
01/04/2016 77.50p 80.00p 75.40p 77.50p 6012
31/03/2016 82.50p 82.50p 75.40p 77.50p 12249
30/03/2016 80.00p 90.00p 80.00p 82.50p 58719
29/03/2016 77.50p 79.00p 76.50p 77.50p 18765
24/03/2016 77.50p 77.50p 77.50p 77.50p 0
23/03/2016 77.50p 77.50p 77.50p 77.50p 0
22/03/2016 77.50p 79.80p 77.50p 77.50p 4250
21/03/2016 77.50p 80.00p 75.00p 77.50p 628
18/03/2016 77.50p 77.50p 75.00p 77.50p 9733
17/03/2016 77.50p 79.80p 76.00p 77.50p 38594
16/03/2016 77.50p 77.50p 77.50p 77.50p 0
15/03/2016 77.50p 80.00p 76.40p 77.50p 11616
14/03/2016 77.50p 80.00p 76.40p 77.50p 10384
11/03/2016 77.50p 79.80p 77.50p 77.50p 5000
10/03/2016 77.50p 79.00p 76.00p 77.50p 10402
09/03/2016 87.50p 87.50p 76.00p 77.50p 9025
08/03/2016 92.50p 93.00p 80.00p 87.50p 46713
07/03/2016 85.00p 95.00p 85.00p 92.50p 21780
04/03/2016 75.00p 90.00p 73.00p 85.00p 22536
03/03/2016 65.00p 80.00p 65.00p 75.00p 16193
02/03/2016 65.00p 69.00p 62.20p 65.00p 20508
01/03/2016 65.00p 65.00p 62.20p 65.00p 1250
29/02/2016 65.00p 69.00p 62.20p 65.00p 3259
26/02/2016 65.00p 68.27p 65.00p 65.00p 3176
25/02/2016 65.00p 68.27p 61.32p 65.00p 3286
24/02/2016 65.00p 68.27p 61.00p 65.00p 12240
23/02/2016 65.00p 70.00p 63.00p 65.00p 4055
22/02/2016 62.50p 67.90p 62.00p 65.00p 11521
19/02/2016 60.00p 65.00p 58.20p 62.50p 14221
18/02/2016 60.00p 63.50p 60.00p 60.00p 9996
17/02/2016 60.00p 65.00p 58.20p 60.00p 28
16/02/2016 60.00p 60.00p 58.00p 60.00p 12470
15/02/2016 65.00p 70.00p 59.80p 60.00p 67013
12/02/2016 60.00p 70.00p 57.50p 65.00p 78238
11/02/2016 60.00p 61.90p 56.00p 60.00p 13226
10/02/2016 60.00p 63.00p 56.00p 60.00p 12244
09/02/2016 60.00p 65.00p 57.50p 60.00p 38652
08/02/2016 60.00p 62.50p 55.70p 60.00p 46082
05/02/2016 60.00p 62.50p 55.70p 60.00p 6606
04/02/2016 60.00p 62.90p 60.00p 60.00p 51
03/02/2016 60.00p 63.00p 55.70p 60.00p 802
02/02/2016 60.00p 60.00p 58.20p 60.00p 12363
01/02/2016 55.00p 65.00p 55.00p 60.00p 13957
29/01/2016 55.00p 55.00p 55.00p 55.00p 0
28/01/2016 55.00p 58.90p 55.00p 55.00p 149
27/01/2016 50.00p 55.00p 50.00p 55.00p 11833
26/01/2016 50.00p 50.00p 47.50p 50.00p 2000
25/01/2016 50.00p 53.00p 47.50p 50.00p 10077
22/01/2016 50.00p 53.00p 50.00p 50.00p 2000
21/01/2016 57.50p 57.50p 50.00p 50.00p 22755
20/01/2016 57.50p 57.50p 55.00p 57.50p 393
19/01/2016 57.50p 57.50p 56.00p 57.50p 10
18/01/2016 57.50p 60.00p 55.00p 57.50p 6773
15/01/2016 60.00p 60.00p 55.40p 57.50p 6204
14/01/2016 60.00p 62.50p 60.00p 60.00p 80
13/01/2016 60.00p 60.00p 60.00p 60.00p 0
12/01/2016 60.00p 60.00p 55.40p 60.00p 198
11/01/2016 60.00p 60.00p 55.40p 60.00p 724
08/01/2016 60.00p 61.60p 55.40p 60.00p 5425
07/01/2016 60.00p 62.50p 60.00p 60.00p 20181
06/01/2016 55.00p 63.00p 53.00p 60.00p 29551
05/01/2016 55.00p 55.00p 55.00p 55.00p 0
04/01/2016 55.00p 60.00p 55.00p 55.00p 709
31/12/2015 52.50p 59.60p 52.50p 55.00p 11297
30/12/2015 52.50p 52.50p 52.50p 52.50p 0
29/12/2015 52.50p 54.40p 50.40p 52.50p 243
24/12/2015 52.50p 60.00p 52.50p 52.50p 6650
23/12/2015 55.00p 60.00p 52.00p 52.50p 4214
22/12/2015 55.00p 59.60p 53.00p 55.00p 8426
21/12/2015 52.50p 60.00p 51.00p 52.50p 71502
18/12/2015 65.00p 65.00p 52.50p 52.50p 3900
17/12/2015 65.00p 65.00p 60.00p 65.00p 0
16/12/2015 62.50p 65.00p 62.50p 65.00p 6800
15/12/2015 62.50p 63.50p 62.50p 62.50p 966
14/12/2015 62.50p 63.50p 62.50p 62.50p 575
11/12/2015 65.00p 65.00p 60.00p 62.50p 5677

*Close Price adjusted for both dividends and splits