Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/03/2014 102.50p 110.00p 100.60p 110.00p 9004
14/03/2014 102.50p 103.00p 100.60p 102.50p 1449
13/03/2014 102.50p 103.60p 100.60p 102.50p 1730
12/03/2014 102.50p 103.60p 100.50p 102.50p 7020
11/03/2014 102.50p 103.95p 100.50p 102.50p 5106
10/03/2014 102.50p 103.60p 100.00p 102.50p 1077
07/03/2014 102.50p 103.95p 102.50p 102.50p 1441
06/03/2014 102.50p 104.45p 98.80p 102.50p 30062
05/03/2014 102.50p 104.00p 100.05p 102.50p 23319
04/03/2014 102.50p 103.00p 101.60p 102.50p 11257
03/03/2014 105.00p 106.00p 100.00p 102.50p 30977
28/02/2014 105.00p 110.00p 105.00p 105.00p 2878
27/02/2014 107.50p 115.00p 100.00p 105.00p 6950
26/02/2014 102.50p 112.45p 100.00p 107.50p 31362
25/02/2014 97.50p 105.00p 97.00p 100.00p 25748
24/02/2014 97.50p 100.00p 96.60p 97.50p 10441
21/02/2014 97.50p 97.50p 95.00p 97.50p 22838
20/02/2014 97.50p 97.50p 97.05p 97.50p 1442
19/02/2014 97.50p 100.00p 96.75p 97.50p 14091
18/02/2014 97.50p 100.00p 96.75p 97.50p 3758
17/02/2014 100.00p 107.50p 95.00p 97.50p 17039
14/02/2014 100.00p 102.00p 97.60p 100.00p 23030
13/02/2014 100.00p 100.00p 97.20p 100.00p 13728
12/02/2014 102.50p 108.00p 97.00p 100.00p 99683
11/02/2014 100.00p 100.00p 95.50p 97.50p 21248
10/02/2014 102.50p 102.50p 95.00p 100.00p 32249
07/02/2014 102.50p 105.00p 99.94p 102.50p 16318
06/02/2014 102.50p 105.00p 100.00p 102.50p 19239
05/02/2014 107.50p 110.00p 97.50p 102.50p 11222
04/02/2014 97.50p 100.00p 97.00p 97.50p 20053
03/02/2014 97.50p 100.00p 97.50p 97.50p 2650
31/01/2014 97.50p 100.00p 96.00p 97.50p 16936
30/01/2014 100.00p 102.60p 97.50p 97.50p 3015
29/01/2014 100.00p 103.00p 100.00p 100.00p 7663
28/01/2014 100.00p 103.80p 100.00p 100.00p 5446
27/01/2014 105.00p 105.00p 96.20p 100.00p 33752
24/01/2014 107.50p 107.50p 100.00p 105.00p 5494
23/01/2014 107.50p 107.50p 104.20p 107.50p 3906
22/01/2014 107.50p 107.50p 100.00p 107.50p 5765
21/01/2014 107.50p 107.50p 106.60p 107.50p 6636
20/01/2014 107.50p 107.50p 105.00p 107.50p 2730
17/01/2014 112.50p 112.50p 100.00p 107.50p 17169
16/01/2014 117.50p 117.50p 110.00p 112.50p 13601
15/01/2014 117.50p 118.00p 110.00p 117.50p 4474
14/01/2014 122.50p 122.50p 117.50p 117.50p 6065
13/01/2014 117.50p 130.00p 117.50p 122.50p 48483
10/01/2014 117.50p 118.00p 115.40p 117.50p 3436
09/01/2014 112.50p 128.70p 112.50p 117.50p 56548
08/01/2014 112.50p 114.00p 110.05p 112.50p 7667
07/01/2014 112.50p 114.56p 112.32p 112.50p 10359
06/01/2014 112.50p 120.00p 112.00p 112.50p 16783
03/01/2014 112.50p 114.50p 111.80p 112.50p 32270
02/01/2014 115.00p 117.92p 112.50p 112.50p 11250
31/12/2013 115.00p 119.00p 110.50p 117.50p 20034
30/12/2013 112.50p 120.00p 111.00p 115.00p 6079
27/12/2013 112.50p 113.70p 110.50p 112.50p 2354
24/12/2013 112.50p 113.80p 110.80p 112.50p 3892
23/12/2013 117.50p 117.75p 110.00p 112.50p 24052
20/12/2013 115.00p 117.00p 113.20p 115.00p 12392
19/12/2013 115.00p 116.00p 113.20p 115.00p 2951
18/12/2013 117.50p 117.90p 115.00p 115.00p 4827
17/12/2013 125.00p 125.00p 115.50p 125.00p 15267
16/12/2013 112.50p 130.00p 112.50p 125.00p 29508
13/12/2013 112.50p 120.00p 111.00p 112.50p 33412
12/12/2013 110.00p 119.00p 107.00p 112.50p 60826
11/12/2013 105.00p 114.00p 105.00p 105.00p 26365
10/12/2013 105.00p 109.00p 100.40p 105.00p 35828
09/12/2013 97.50p 116.40p 95.00p 105.00p 34723
06/12/2013 100.00p 105.00p 97.50p 105.00p 5200
05/12/2013 97.50p 102.00p 96.00p 100.00p 12516
04/12/2013 100.00p 102.00p 95.40p 97.50p 38435
03/12/2013 97.50p 104.00p 97.50p 100.00p 8449
02/12/2013 97.50p 100.52p 95.40p 97.50p 7327
29/11/2013 97.50p 98.90p 97.50p 97.50p 19055
28/11/2013 97.50p 99.00p 95.00p 97.50p 28682
27/11/2013 102.50p 102.50p 95.40p 97.50p 15825
26/11/2013 102.50p 102.50p 100.00p 102.50p 8359
25/11/2013 102.50p 102.50p 100.50p 102.50p 2321
22/11/2013 100.00p 102.50p 100.00p 102.50p 9843
21/11/2013 102.50p 102.52p 100.00p 102.50p 17560
20/11/2013 102.50p 105.00p 100.80p 102.50p 22634
19/11/2013 102.50p 102.50p 100.80p 102.50p 3338
18/11/2013 102.50p 103.00p 101.00p 102.50p 2016
15/11/2013 102.50p 103.00p 102.50p 102.50p 2670
14/11/2013 102.50p 104.00p 101.90p 102.50p 24694
13/11/2013 102.50p 102.50p 100.00p 102.50p 775
12/11/2013 102.50p 102.50p 100.00p 102.50p 14485
11/11/2013 102.50p 102.50p 100.00p 102.50p 21386
08/11/2013 102.50p 102.60p 100.00p 102.50p 9219
07/11/2013 102.50p 102.80p 100.00p 102.50p 11205
06/11/2013 102.50p 102.90p 98.00p 102.50p 33737
05/11/2013 105.00p 106.00p 100.00p 102.50p 22672
04/11/2013 110.00p 110.00p 101.20p 105.00p 9951
01/11/2013 110.00p 110.00p 105.00p 110.00p 0
31/10/2013 110.00p 110.00p 105.00p 110.00p 4492
30/10/2013 110.00p 110.00p 105.00p 110.00p 4874
29/10/2013 102.50p 110.00p 102.50p 110.00p 6650
28/10/2013 102.50p 104.00p 100.00p 102.50p 70809
25/10/2013 102.50p 104.30p 102.00p 102.50p 4679
24/10/2013 102.50p 105.00p 102.00p 102.50p 91023
23/10/2013 102.50p 105.00p 101.70p 102.50p 32500
22/10/2013 102.50p 102.50p 100.00p 102.50p 8761
21/10/2013 107.50p 107.50p 100.00p 102.50p 32100
18/10/2013 107.50p 110.00p 105.00p 107.50p 17861
17/10/2013 107.50p 108.00p 106.40p 107.50p 2232
16/10/2013 107.50p 110.00p 105.00p 107.50p 0
15/10/2013 110.00p 110.00p 105.00p 107.50p 24930
14/10/2013 112.50p 112.50p 105.00p 110.00p 12890
11/10/2013 117.50p 117.50p 110.00p 112.50p 59342
10/10/2013 120.00p 124.00p 113.00p 117.50p 31735
09/10/2013 122.50p 133.50p 115.00p 115.00p 40665
08/10/2013 112.50p 128.00p 107.50p 122.50p 166277
07/10/2013 107.50p 107.50p 105.60p 107.50p 1832
04/10/2013 107.50p 107.50p 105.00p 107.50p 1508
03/10/2013 107.50p 107.50p 105.00p 107.50p 46000
02/10/2013 107.50p 107.50p 105.00p 107.50p 0
01/10/2013 107.50p 107.50p 105.00p 107.50p 68781
30/09/2013 107.50p 108.00p 105.00p 107.50p 32605
27/09/2013 110.00p 112.50p 107.50p 107.50p 37337
26/09/2013 110.00p 110.00p 109.00p 110.00p 904
25/09/2013 110.00p 110.00p 105.00p 110.00p 12560
24/09/2013 110.00p 114.00p 101.21p 110.00p 15063
23/09/2013 110.00p 114.00p 107.00p 110.00p 21827
20/09/2013 112.50p 112.50p 105.50p 110.00p 7401
19/09/2013 112.50p 115.00p 106.60p 112.50p 35864
18/09/2013 112.50p 115.00p 110.00p 112.50p 46645
17/09/2013 112.50p 112.60p 110.00p 112.50p 19057
16/09/2013 112.50p 120.00p 112.50p 112.50p 12612
13/09/2013 120.00p 120.00p 110.00p 112.50p 16497
12/09/2013 120.00p 120.00p 115.00p 120.00p 18272
11/09/2013 120.00p 120.00p 115.00p 120.00p 3128
10/09/2013 117.50p 124.00p 115.00p 120.00p 19606
09/09/2013 122.50p 130.00p 111.50p 117.50p 51696
06/09/2013 115.00p 115.00p 110.00p 112.50p 11076
05/09/2013 115.00p 115.00p 110.00p 115.00p 42641
04/09/2013 112.50p 113.00p 107.50p 107.50p 40867
03/09/2013 112.50p 122.20p 110.00p 112.50p 109016
02/09/2013 112.50p 112.50p 105.00p 112.50p 10716
30/08/2013 117.50p 118.00p 110.00p 112.50p 36465
29/08/2013 117.50p 118.20p 116.00p 117.50p 564150
28/08/2013 117.50p 125.56p 112.00p 117.50p 77195
27/08/2013 110.00p 120.00p 108.00p 115.00p 42773
23/08/2013 110.00p 114.20p 106.00p 110.00p 23850
22/08/2013 112.50p 114.60p 105.00p 110.00p 14914
21/08/2013 115.00p 115.00p 110.00p 112.50p 6176
20/08/2013 115.00p 119.20p 112.20p 115.00p 10290
19/08/2013 115.00p 118.80p 112.20p 115.00p 14970
16/08/2013 110.00p 116.10p 106.20p 115.00p 18101
15/08/2013 110.00p 110.00p 105.00p 110.00p 0
14/08/2013 107.50p 110.00p 105.00p 110.00p 3060
13/08/2013 105.00p 105.00p 102.00p 105.00p 3525
12/08/2013 102.50p 107.28p 102.50p 105.00p 15875
09/08/2013 102.50p 104.00p 102.40p 102.50p 16790
08/08/2013 107.50p 107.50p 100.50p 102.50p 40924
07/08/2013 110.00p 120.00p 100.00p 120.00p 27250
06/08/2013 110.00p 110.00p 105.00p 110.00p 6780
05/08/2013 110.00p 110.00p 105.00p 110.00p 200
02/08/2013 110.00p 110.00p 105.00p 110.00p 214
01/08/2013 110.00p 113.00p 105.00p 110.00p 438
31/07/2013 112.50p 112.50p 105.00p 110.00p 818
30/07/2013 120.00p 120.00p 115.00p 115.00p 22898
29/07/2013 120.00p 125.00p 119.30p 120.00p 11084
26/07/2013 102.50p 125.00p 102.50p 120.00p 79731
25/07/2013 105.00p 106.00p 102.40p 102.50p 25635
24/07/2013 105.00p 107.00p 105.00p 105.00p 6853
23/07/2013 105.00p 106.80p 105.00p 105.00p 7363
22/07/2013 105.00p 107.00p 105.00p 105.00p 1796
19/07/2013 105.00p 107.00p 105.00p 105.00p 2204
18/07/2013 112.50p 112.50p 100.00p 105.00p 4471
17/07/2013 112.50p 112.50p 110.00p 112.50p 340
16/07/2013 112.50p 112.50p 95.36p 112.50p 500
15/07/2013 112.50p 112.50p 110.00p 112.50p 1319
12/07/2013 112.50p 112.50p 110.00p 112.50p 728
11/07/2013 112.50p 112.50p 110.00p 112.50p 0
10/07/2013 112.50p 112.50p 110.00p 112.50p 1361
09/07/2013 112.50p 113.00p 111.25p 112.50p 0
08/07/2013 112.50p 113.00p 111.25p 112.50p 2582
05/07/2013 112.50p 112.50p 110.25p 112.50p 250
04/07/2013 115.00p 115.00p 110.50p 115.00p 1957
03/07/2013 117.50p 117.50p 110.00p 115.00p 2400
02/07/2013 117.50p 117.50p 110.00p 117.50p 2600
01/07/2013 117.50p 120.00p 117.50p 117.50p 2804
28/06/2013 117.50p 130.00p 117.50p 130.00p 250
27/06/2013 117.50p 117.50p 110.00p 117.50p 2312
26/06/2013 117.50p 120.00p 117.50p 117.50p 650
25/06/2013 117.50p 124.00p 110.00p 117.50p 13527
24/06/2013 125.00p 125.00p 115.00p 117.50p 5971
21/06/2013 125.00p 125.00p 122.00p 125.00p 2100
20/06/2013 125.00p 125.00p 122.00p 125.00p 444
19/06/2013 125.00p 125.00p 120.00p 125.00p 0
18/06/2013 125.00p 125.00p 120.00p 125.00p 7505
17/06/2013 132.50p 132.50p 120.00p 125.00p 4012
14/06/2013 132.50p 132.50p 131.00p 132.50p 1515
13/06/2013 132.50p 132.50p 132.00p 132.50p 0
12/06/2013 132.50p 132.50p 132.00p 132.50p 895
11/06/2013 132.50p 132.50p 130.05p 132.50p 11
10/06/2013 132.50p 132.50p 120.00p 132.50p 1975
07/06/2013 132.50p 133.00p 132.50p 132.50p 3731
06/06/2013 132.50p 132.60p 130.00p 132.50p 1750
05/06/2013 132.50p 132.50p 131.00p 132.50p 1250

*Close Price adjusted for both dividends and splits