Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/02/2015 90.00p 92.00p 86.60p 90.00p 9540
26/02/2015 95.00p 97.40p 85.20p 90.00p 44720
25/02/2015 95.00p 99.00p 93.20p 95.00p 1659
24/02/2015 100.00p 100.00p 95.00p 100.00p 1528
23/02/2015 100.00p 102.40p 97.00p 100.00p 2184
20/02/2015 100.00p 100.00p 100.00p 100.00p 0
19/02/2015 100.00p 100.00p 100.00p 100.00p 0
18/02/2015 95.00p 100.00p 93.20p 100.00p 10271
17/02/2015 95.00p 95.00p 93.20p 95.00p 3168
16/02/2015 95.00p 100.00p 93.25p 95.00p 111
13/02/2015 95.00p 100.00p 92.10p 95.00p 26068
12/02/2015 95.00p 95.00p 91.50p 95.00p 5860
11/02/2015 95.00p 95.00p 91.50p 95.00p 12900
10/02/2015 105.00p 105.00p 92.00p 92.50p 53250
09/02/2015 107.50p 107.80p 100.00p 105.00p 5501
06/02/2015 102.50p 105.00p 101.60p 105.00p 45998
05/02/2015 102.50p 102.50p 102.50p 102.50p 0
04/02/2015 102.50p 102.50p 102.50p 102.50p 2500
03/02/2015 102.50p 102.50p 102.50p 102.50p 306
02/02/2015 102.50p 103.34p 102.20p 102.50p 8142
30/01/2015 102.50p 104.86p 101.60p 102.50p 23682
29/01/2015 112.50p 112.50p 96.00p 102.50p 9431
28/01/2015 120.00p 125.00p 107.50p 112.50p 61608
27/01/2015 105.00p 107.00p 97.50p 97.50p 21967
26/01/2015 105.00p 107.40p 102.60p 105.00p 3157
23/01/2015 105.00p 110.00p 100.00p 105.00p 13317
22/01/2015 107.50p 107.50p 100.00p 105.00p 29739
21/01/2015 95.00p 113.00p 95.00p 107.50p 41777
20/01/2015 85.00p 108.00p 85.00p 95.00p 33968
19/01/2015 75.00p 90.00p 75.00p 85.00p 28747
16/01/2015 70.00p 75.00p 70.00p 75.00p 2817
15/01/2015 70.00p 75.00p 67.00p 70.00p 19568
14/01/2015 72.50p 73.50p 70.00p 70.00p 5000
13/01/2015 72.50p 72.50p 70.00p 72.50p 41237
12/01/2015 75.00p 75.00p 70.00p 72.50p 6250
09/01/2015 72.50p 72.50p 71.80p 72.50p 797
08/01/2015 72.50p 72.50p 70.00p 72.50p 2481
07/01/2015 72.50p 72.50p 71.90p 72.50p 1700
06/01/2015 72.50p 72.50p 67.00p 72.50p 5064
05/01/2015 72.50p 74.00p 70.00p 72.50p 3123
02/01/2015 72.50p 72.50p 70.00p 72.50p 3393
31/12/2014 75.00p 75.00p 71.40p 72.50p 10469
30/12/2014 75.00p 76.80p 72.00p 75.00p 6274
29/12/2014 75.00p 77.80p 70.00p 75.00p 10781
24/12/2014 75.00p 75.00p 72.00p 75.00p 1500
23/12/2014 72.50p 80.00p 70.00p 75.00p 3830
22/12/2014 72.50p 72.50p 72.50p 72.50p 0
19/12/2014 72.50p 80.00p 72.50p 72.50p 0
18/12/2014 72.50p 75.00p 71.40p 72.50p 10724
17/12/2014 72.50p 74.00p 71.40p 72.50p 10772
16/12/2014 75.00p 77.00p 71.20p 72.50p 12500
15/12/2014 75.00p 79.00p 71.00p 75.00p 9293
12/12/2014 75.00p 78.00p 75.00p 75.00p 500
11/12/2014 75.00p 75.00p 75.00p 75.00p 0
10/12/2014 75.00p 78.00p 71.50p 75.00p 1207
09/12/2014 77.50p 77.50p 75.00p 75.00p 362
08/12/2014 80.00p 80.00p 75.00p 77.50p 5161
05/12/2014 80.00p 80.00p 75.60p 80.00p 2500
04/12/2014 82.50p 82.50p 72.00p 80.00p 17636
03/12/2014 82.50p 82.50p 80.05p 82.50p 890
02/12/2014 82.50p 82.50p 80.05p 82.50p 61
01/12/2014 82.50p 83.40p 80.00p 82.50p 16766
28/11/2014 82.50p 90.00p 80.00p 82.50p 27981
27/11/2014 82.50p 83.40p 82.50p 82.50p 510
26/11/2014 82.50p 85.00p 80.00p 82.50p 30505
25/11/2014 85.00p 90.00p 81.20p 82.50p 8803
24/11/2014 85.00p 85.00p 81.00p 82.50p 3995
21/11/2014 90.00p 91.00p 81.02p 85.00p 13859
20/11/2014 90.00p 90.00p 82.00p 90.00p 5262
19/11/2014 90.00p 90.00p 90.00p 90.00p 0
18/11/2014 90.00p 92.00p 85.00p 90.00p 5500
17/11/2014 90.00p 90.00p 85.00p 90.00p 1873
14/11/2014 90.00p 90.00p 85.00p 90.00p 5000
13/11/2014 82.50p 85.00p 81.20p 85.00p 9980
12/11/2014 82.50p 82.50p 81.00p 82.50p 906
11/11/2014 82.50p 82.50p 81.00p 82.50p 171
10/11/2014 82.50p 83.80p 80.60p 82.50p 9975
07/11/2014 82.50p 84.00p 82.50p 82.50p 945
06/11/2014 85.00p 85.00p 80.50p 82.50p 12144
05/11/2014 85.00p 85.00p 81.20p 85.00p 3027
04/11/2014 85.00p 89.80p 83.00p 85.00p 122
03/11/2014 85.00p 90.00p 82.00p 85.00p 1368
31/10/2014 85.00p 90.00p 81.20p 85.00p 6417
30/10/2014 85.00p 87.38p 82.00p 85.00p 2562
29/10/2014 85.00p 88.00p 85.00p 85.00p 2397
28/10/2014 87.50p 87.50p 80.00p 85.00p 5604
27/10/2014 87.50p 87.50p 87.50p 87.50p 0
24/10/2014 87.50p 90.20p 80.00p 87.50p 18500
23/10/2014 95.00p 95.00p 81.80p 87.50p 7831
22/10/2014 95.00p 96.00p 95.00p 95.00p 5479
21/10/2014 95.00p 95.00p 90.00p 95.00p 4595
20/10/2014 95.00p 95.00p 90.00p 95.00p 1083
17/10/2014 97.50p 97.50p 91.00p 95.00p 21043
16/10/2014 97.50p 97.50p 95.05p 97.50p 5824
15/10/2014 97.50p 97.50p 95.00p 97.50p 274
14/10/2014 97.50p 97.50p 95.00p 97.50p 5653
13/10/2014 100.00p 100.00p 96.00p 97.50p 12315
10/10/2014 97.50p 98.70p 97.50p 97.50p 425
09/10/2014 97.50p 99.40p 97.00p 97.50p 10964
08/10/2014 97.50p 100.00p 97.00p 97.50p 13106
07/10/2014 97.50p 99.80p 97.00p 97.50p 3438
06/10/2014 107.50p 107.50p 96.00p 97.50p 27308
03/10/2014 107.50p 107.50p 100.00p 107.50p 6213
02/10/2014 107.50p 107.50p 106.50p 107.50p 2500
01/10/2014 107.50p 107.50p 105.00p 107.50p 1100
30/09/2014 110.00p 110.00p 105.00p 107.50p 9446
29/09/2014 115.00p 115.00p 100.20p 110.00p 22147
26/09/2014 107.50p 107.50p 107.50p 107.50p 0
25/09/2014 107.50p 110.00p 106.20p 107.50p 8671
24/09/2014 107.50p 110.00p 105.60p 107.50p 8326
23/09/2014 121.00p 121.00p 107.50p 107.50p 14115
22/09/2014 122.50p 122.80p 119.00p 121.00p 6094
19/09/2014 125.00p 125.00p 120.00p 122.50p 5575
18/09/2014 125.00p 125.80p 120.00p 125.00p 2289
17/09/2014 125.00p 125.00p 121.00p 125.00p 13562
16/09/2014 125.00p 130.00p 120.00p 125.00p 1304
15/09/2014 125.00p 128.56p 122.77p 125.00p 17784
12/09/2014 125.00p 127.60p 121.00p 125.00p 10084
11/09/2014 125.00p 128.00p 123.50p 125.00p 6755
10/09/2014 125.00p 129.04p 125.00p 125.00p 9631
09/09/2014 125.00p 126.00p 125.00p 125.00p 150
08/09/2014 125.00p 130.00p 125.00p 125.00p 1945
05/09/2014 125.00p 128.00p 123.20p 125.00p 7257
04/09/2014 125.00p 126.00p 125.00p 125.00p 18
03/09/2014 125.00p 131.00p 123.20p 125.00p 15945
02/09/2014 125.00p 126.80p 123.20p 125.00p 3731
01/09/2014 125.00p 130.00p 125.00p 125.00p 15907
29/08/2014 125.00p 126.40p 120.00p 125.00p 812
28/08/2014 125.00p 126.80p 121.50p 125.00p 7842
27/08/2014 125.00p 126.80p 125.00p 125.00p 1330
26/08/2014 125.00p 130.00p 121.30p 125.00p 6275
22/08/2014 125.00p 130.00p 121.30p 125.00p 7961
21/08/2014 122.50p 130.00p 121.14p 125.00p 41427
20/08/2014 122.50p 122.50p 120.00p 122.50p 17605
19/08/2014 122.50p 123.80p 120.00p 122.50p 8549
18/08/2014 122.50p 124.50p 121.98p 122.50p 11001
15/08/2014 122.50p 124.50p 122.50p 122.50p 4150
14/08/2014 125.00p 126.60p 120.00p 125.00p 9974
13/08/2014 127.50p 127.50p 123.50p 127.50p 1000
12/08/2014 127.50p 134.00p 123.50p 127.50p 1998
11/08/2014 130.00p 134.00p 123.50p 127.50p 4762
08/08/2014 135.00p 136.00p 130.00p 130.00p 3434
07/08/2014 137.50p 140.00p 130.00p 135.00p 46014
06/08/2014 140.00p 145.00p 136.00p 142.50p 55848
05/08/2014 137.50p 148.23p 137.00p 140.00p 83512
04/08/2014 127.50p 140.00p 127.50p 137.50p 34274
01/08/2014 127.50p 128.00p 120.00p 127.50p 10817
31/07/2014 125.00p 128.00p 123.60p 127.50p 42446
30/07/2014 125.00p 128.07p 120.40p 125.00p 31498
29/07/2014 115.00p 130.00p 115.00p 125.00p 43416
28/07/2014 115.00p 119.00p 115.00p 115.00p 2558
25/07/2014 117.50p 120.00p 115.00p 115.00p 12925
24/07/2014 115.00p 120.00p 112.50p 117.50p 34676
23/07/2014 105.00p 128.00p 97.50p 115.00p 90138
22/07/2014 97.50p 102.50p 97.50p 97.50p 17918
21/07/2014 97.50p 100.00p 97.50p 97.50p 250
18/07/2014 97.50p 100.00p 97.00p 97.50p 20074
17/07/2014 97.50p 105.00p 95.00p 97.50p 12816
16/07/2014 97.50p 105.00p 95.00p 97.50p 7540
15/07/2014 100.00p 102.00p 95.00p 100.00p 49
14/07/2014 102.50p 102.50p 100.00p 100.00p 2795
11/07/2014 102.50p 102.50p 100.00p 102.50p 1875
10/07/2014 102.50p 103.00p 100.00p 102.50p 6003
09/07/2014 102.50p 103.10p 100.00p 102.50p 4112
08/07/2014 102.50p 104.00p 102.50p 102.50p 240
07/07/2014 102.50p 102.50p 100.00p 102.50p 481
04/07/2014 102.50p 102.80p 100.00p 102.50p 680
03/07/2014 102.50p 105.00p 100.00p 102.50p 1018
02/07/2014 107.50p 110.00p 102.50p 102.50p 1479
01/07/2014 107.50p 110.70p 105.00p 107.50p 8534
30/06/2014 107.50p 110.00p 105.00p 107.50p 3616
27/06/2014 107.50p 107.50p 107.50p 107.50p 1256
26/06/2014 107.50p 107.50p 105.00p 107.50p 835
25/06/2014 107.50p 112.50p 105.00p 107.50p 5548
24/06/2014 107.50p 109.00p 105.00p 107.50p 16700
23/06/2014 105.00p 109.00p 105.00p 107.50p 5978
20/06/2014 102.50p 105.00p 102.50p 105.00p 7716
19/06/2014 102.50p 102.80p 100.20p 102.50p 645
18/06/2014 102.50p 107.50p 102.50p 102.50p 0
17/06/2014 102.50p 107.50p 102.50p 102.50p 0
16/06/2014 107.50p 107.50p 102.50p 102.50p 1710
13/06/2014 115.00p 115.00p 105.00p 107.50p 5068
12/06/2014 115.00p 120.00p 111.00p 115.00p 250
11/06/2014 115.00p 116.00p 111.00p 115.00p 5833
10/06/2014 115.00p 116.00p 111.00p 115.00p 3524
09/06/2014 115.00p 116.00p 111.00p 115.00p 3286
06/06/2014 117.50p 120.00p 110.00p 115.00p 5011
05/06/2014 117.50p 120.00p 115.20p 117.50p 42801
04/06/2014 120.00p 120.00p 115.01p 117.50p 7531
03/06/2014 120.00p 122.50p 115.00p 120.00p 270835
02/06/2014 120.00p 120.00p 115.00p 120.00p 1815
30/05/2014 120.00p 121.00p 110.21p 120.00p 18860
29/05/2014 120.00p 120.00p 115.00p 120.00p 8054
28/05/2014 112.50p 122.50p 112.02p 120.00p 27888
27/05/2014 105.00p 120.00p 105.00p 112.50p 25963
23/05/2014 102.50p 109.00p 102.50p 105.00p 5305
22/05/2014 102.50p 104.00p 100.20p 102.50p 2163
21/05/2014 102.50p 102.50p 100.20p 102.50p 14
20/05/2014 102.50p 104.00p 99.16p 102.50p 28523
19/05/2014 102.50p 102.50p 100.20p 102.50p 0

*Close Price adjusted for both dividends and splits