Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/06/2013 132.50p 132.50p 130.00p 132.50p 1000
03/06/2013 132.50p 133.26p 132.50p 132.50p 5200
31/05/2013 137.50p 137.50p 131.00p 132.50p 4616
30/05/2013 140.00p 140.00p 135.00p 137.50p 5822
29/05/2013 140.00p 140.00p 135.10p 140.00p 11
28/05/2013 140.00p 140.00p 135.10p 140.00p 97
24/05/2013 140.00p 140.00p 135.00p 140.00p 850
23/05/2013 140.00p 140.00p 135.00p 140.00p 2292
22/05/2013 140.00p 140.00p 138.00p 140.00p 768
21/05/2013 140.00p 140.00p 138.00p 140.00p 707
20/05/2013 140.00p 140.00p 125.00p 140.00p 0
17/05/2013 140.00p 140.00p 125.00p 140.00p 2659
16/05/2013 140.00p 142.50p 139.50p 140.00p 5381
15/05/2013 140.00p 140.00p 136.00p 140.00p 0
14/05/2013 140.00p 140.00p 136.00p 140.00p 4985
13/05/2013 137.50p 137.60p 137.20p 137.50p 11225
10/05/2013 137.50p 142.60p 137.20p 137.50p 1692
09/05/2013 137.50p 142.30p 137.50p 137.50p 2598
08/05/2013 137.50p 142.30p 137.50p 137.50p 500
07/05/2013 137.50p 145.00p 137.00p 137.50p 8431
03/05/2013 140.00p 145.38p 140.00p 140.00p 354
02/05/2013 140.00p 140.46p 140.00p 140.00p 40
01/05/2013 140.00p 140.20p 140.00p 140.00p 15
30/04/2013 140.00p 145.00p 140.00p 140.00p 0
29/04/2013 140.00p 145.00p 140.00p 140.00p 734
26/04/2013 140.00p 143.50p 140.00p 140.00p 1046
25/04/2013 135.00p 143.50p 135.00p 140.00p 2491
24/04/2013 135.00p 140.00p 135.00p 135.00p 276
23/04/2013 137.50p 140.00p 133.75p 135.00p 5306
22/04/2013 137.50p 143.00p 133.75p 137.50p 985
19/04/2013 137.50p 137.50p 131.00p 137.50p 600
18/04/2013 135.00p 138.00p 130.00p 137.50p 15344
17/04/2013 145.00p 145.00p 135.00p 135.00p 8532
16/04/2013 147.50p 152.50p 140.00p 145.00p 3626
15/04/2013 160.00p 160.00p 150.00p 152.50p 5485
12/04/2013 160.00p 163.50p 157.00p 160.00p 328
11/04/2013 160.00p 165.00p 160.00p 160.00p 481
10/04/2013 157.50p 167.50p 155.65p 160.00p 10750
09/04/2013 167.50p 170.00p 165.50p 167.50p 1596
08/04/2013 167.50p 170.00p 165.00p 167.50p 9347
05/04/2013 167.50p 168.40p 160.00p 167.50p 4740
04/04/2013 167.50p 168.65p 165.00p 167.50p 590
03/04/2013 170.00p 170.00p 165.00p 167.50p 3188
02/04/2013 172.50p 172.50p 167.70p 170.00p 1981
28/03/2013 170.00p 176.40p 168.75p 172.50p 1255
27/03/2013 177.50p 180.00p 176.00p 177.50p 1511
26/03/2013 165.00p 194.00p 165.00p 177.50p 23273
25/03/2013 157.50p 170.00p 157.50p 165.00p 6773
22/03/2013 155.00p 162.50p 155.00p 157.50p 11750
21/03/2013 152.50p 160.00p 152.50p 155.00p 6356
20/03/2013 152.50p 152.50p 149.00p 152.50p 1567
19/03/2013 152.50p 162.00p 149.00p 152.50p 2505
18/03/2013 152.50p 152.50p 148.00p 152.50p 978
15/03/2013 157.50p 162.00p 150.00p 152.50p 9467
14/03/2013 157.50p 157.50p 152.00p 157.50p 600
13/03/2013 157.50p 157.50p 151.00p 157.50p 1449
12/03/2013 157.50p 162.00p 150.00p 157.50p 5868
11/03/2013 162.50p 162.50p 150.00p 157.50p 2139
08/03/2013 162.50p 162.50p 150.00p 162.50p 67
07/03/2013 165.00p 165.00p 152.00p 162.50p 1411
06/03/2013 165.00p 165.00p 160.00p 165.00p 6564
05/03/2013 170.00p 170.00p 160.00p 165.00p 6910
04/03/2013 177.50p 177.50p 165.00p 170.00p 3101
01/03/2013 182.50p 182.50p 175.00p 177.50p 1765
28/02/2013 187.50p 187.50p 180.00p 182.50p 1969
27/02/2013 187.50p 187.50p 185.20p 187.50p 78
26/02/2013 190.00p 190.00p 185.00p 187.50p 2295
25/02/2013 182.50p 192.00p 182.50p 190.00p 5530
22/02/2013 182.50p 182.50p 175.00p 182.50p 800
21/02/2013 182.50p 182.50p 170.00p 182.50p 4529
20/02/2013 182.50p 182.50p 180.00p 182.50p 1427
19/02/2013 187.50p 187.50p 180.00p 182.50p 1801
18/02/2013 187.50p 188.00p 185.00p 187.50p 2817
15/02/2013 192.50p 192.50p 185.00p 187.50p 4145
14/02/2013 192.50p 192.50p 188.00p 192.50p 6521
13/02/2013 187.50p 194.50p 185.00p 192.50p 10101
12/02/2013 190.00p 192.60p 187.50p 187.50p 6268
11/02/2013 205.00p 205.00p 184.15p 190.00p 4656
08/02/2013 210.00p 215.00p 200.00p 205.00p 14640
07/02/2013 210.00p 215.00p 208.00p 210.00p 13720
06/02/2013 210.00p 218.00p 205.00p 210.00p 11068
05/02/2013 212.50p 223.50p 210.00p 210.00p 36630
04/02/2013 205.00p 221.25p 205.00p 212.50p 10390
01/02/2013 195.00p 208.00p 195.00p 202.50p 6025
31/01/2013 220.00p 225.00p 190.20p 195.00p 47253
30/01/2013 190.00p 240.00p 190.00p 222.50p 91342
29/01/2013 142.50p 195.00p 142.50p 190.00p 85620
28/01/2013 117.50p 148.00p 117.50p 142.50p 60930
25/01/2013 117.50p 120.00p 116.20p 117.50p 15424
24/01/2013 125.00p 125.00p 116.05p 117.50p 33255
23/01/2013 120.00p 125.00p 120.00p 125.00p 24203
22/01/2013 117.50p 123.35p 117.50p 120.00p 9305
21/01/2013 122.50p 126.00p 114.40p 117.50p 1120
18/01/2013 122.50p 126.90p 119.40p 122.50p 2706
17/01/2013 117.50p 129.00p 116.00p 122.50p 16811
16/01/2013 105.00p 118.00p 105.00p 112.50p 19387
15/01/2013 105.00p 110.00p 105.00p 105.00p 7513
14/01/2013 105.00p 110.00p 105.00p 105.00p 23415
11/01/2013 107.50p 109.00p 104.40p 105.00p 1131
10/01/2013 115.00p 116.20p 95.00p 107.50p 43271
09/01/2013 115.00p 120.00p 115.00p 115.00p 2367
08/01/2013 115.00p 115.00p 114.00p 115.00p 317
07/01/2013 110.00p 130.00p 107.10p 115.00p 13677
04/01/2013 115.00p 115.00p 105.00p 110.00p 7870
03/01/2013 117.50p 117.50p 110.00p 115.00p 350
02/01/2013 120.00p 120.00p 117.50p 117.50p 4598
31/12/2012 120.00p 120.00p 115.00p 120.00p 1011
28/12/2012 120.00p 120.00p 115.00p 120.00p 0
27/12/2012 120.00p 120.00p 115.00p 120.00p 0
24/12/2012 120.00p 120.00p 115.00p 120.00p 50
21/12/2012 120.00p 120.00p 115.00p 120.00p 0
20/12/2012 120.00p 120.00p 115.00p 120.00p 35
19/12/2012 120.00p 120.00p 115.00p 120.00p 150
18/12/2012 120.00p 120.00p 115.00p 120.00p 26200
17/12/2012 120.00p 120.00p 115.00p 120.00p 93
14/12/2012 120.00p 120.00p 115.00p 120.00p 308
13/12/2012 120.00p 120.00p 117.60p 120.00p 836
12/12/2012 120.00p 122.50p 115.00p 120.00p 0
11/12/2012 122.50p 122.50p 115.00p 120.00p 3950
10/12/2012 120.00p 120.00p 119.80p 120.00p 0
07/12/2012 120.00p 120.00p 119.80p 120.00p 168
06/12/2012 117.50p 120.00p 117.40p 120.00p 571
05/12/2012 115.00p 117.50p 110.00p 117.50p 6248
04/12/2012 115.00p 115.00p 115.00p 115.00p 857
03/12/2012 112.50p 120.00p 112.50p 115.00p 15676
30/11/2012 112.50p 112.50p 112.50p 112.50p 6412
29/11/2012 112.50p 112.50p 110.00p 112.50p 593
28/11/2012 112.50p 112.50p 112.50p 112.50p 3005
27/11/2012 115.00p 115.00p 112.50p 112.50p 7208
26/11/2012 117.50p 117.50p 115.00p 115.00p 0
23/11/2012 117.50p 117.50p 117.50p 117.50p 500
22/11/2012 115.00p 115.00p 108.56p 115.00p 500
21/11/2012 122.50p 122.50p 110.00p 115.00p 2630
20/11/2012 122.50p 122.50p 120.00p 122.50p 1034
19/11/2012 125.00p 125.00p 115.00p 125.00p 0
16/11/2012 125.00p 125.00p 115.00p 125.00p 0
15/11/2012 125.00p 125.00p 115.00p 125.00p 15755
14/11/2012 122.50p 125.00p 120.00p 125.00p 4344
13/11/2012 122.50p 125.00p 120.00p 122.50p 0
12/11/2012 125.00p 125.00p 120.00p 122.50p 2698
09/11/2012 125.00p 125.00p 124.00p 125.00p 41
08/11/2012 125.00p 125.00p 120.80p 125.00p 0
07/11/2012 125.00p 125.00p 120.80p 125.00p 198
06/11/2012 125.00p 125.00p 120.80p 125.00p 358
05/11/2012 125.00p 127.00p 120.00p 125.00p 5900
02/11/2012 122.50p 140.00p 122.50p 122.50p 186
01/11/2012 122.50p 123.00p 122.50p 122.50p 56
31/10/2012 122.50p 125.00p 122.50p 122.50p 15000
30/10/2012 122.50p 122.50p 120.00p 122.50p 2344
29/10/2012 125.00p 125.00p 120.00p 122.50p 5212
26/10/2012 125.00p 128.00p 120.00p 125.00p 10637
25/10/2012 125.00p 128.00p 122.00p 125.00p 2883
24/10/2012 130.00p 130.00p 125.00p 125.00p 5089
23/10/2012 130.00p 133.00p 126.20p 130.00p 537
22/10/2012 127.50p 132.50p 127.50p 130.00p 1125
19/10/2012 132.50p 135.00p 127.50p 132.50p 22864
18/10/2012 137.50p 137.50p 130.00p 132.50p 34883
17/10/2012 137.50p 138.00p 131.10p 137.50p 1699
16/10/2012 150.00p 150.00p 130.00p 137.50p 8570
15/10/2012 152.50p 160.00p 140.00p 150.00p 1952
12/10/2012 155.00p 155.00p 142.50p 152.50p 6715
11/10/2012 155.00p 155.00p 146.20p 155.00p 0
10/10/2012 155.00p 155.00p 146.20p 155.00p 150
09/10/2012 160.00p 160.00p 145.00p 160.00p 0
08/10/2012 157.50p 160.00p 145.00p 160.00p 1500
05/10/2012 160.00p 160.00p 145.00p 157.50p 7511
04/10/2012 160.00p 160.00p 159.80p 160.00p 100
03/10/2012 160.00p 160.00p 159.80p 160.00p 2171
02/10/2012 170.00p 170.00p 154.00p 160.00p 11573
01/10/2012 172.50p 178.00p 172.50p 172.50p 3749
28/09/2012 170.00p 174.00p 170.00p 172.50p 1522
27/09/2012 170.00p 175.00p 170.00p 170.00p 1804
26/09/2012 170.00p 174.00p 163.00p 170.00p 4050
25/09/2012 172.50p 172.50p 163.00p 167.50p 3931
24/09/2012 167.50p 175.00p 160.00p 172.50p 5740
21/09/2012 167.50p 168.00p 152.00p 167.50p 3227
20/09/2012 165.00p 174.00p 160.00p 167.50p 8656
19/09/2012 155.00p 170.00p 155.00p 165.00p 18499
18/09/2012 155.00p 160.00p 152.00p 155.00p 13212
17/09/2012 122.50p 185.00p 122.50p 155.00p 44627
14/09/2012 122.50p 125.00p 122.00p 122.50p 2615
13/09/2012 122.50p 122.50p 120.00p 122.50p 48
12/09/2012 122.50p 125.00p 115.00p 122.50p 0
11/09/2012 122.50p 125.00p 115.00p 122.50p 0
10/09/2012 122.50p 125.00p 115.00p 122.50p 0
07/09/2012 125.00p 125.00p 115.00p 122.50p 868
06/09/2012 125.00p 125.00p 110.00p 125.00p 1160
05/09/2012 125.00p 126.00p 120.10p 125.00p 2455
04/09/2012 125.00p 125.00p 120.00p 125.00p 0
03/09/2012 125.00p 125.00p 120.00p 125.00p 611
31/08/2012 125.00p 125.00p 120.00p 125.00p 9
30/08/2012 125.00p 127.80p 122.00p 125.00p 4188
29/08/2012 125.00p 128.00p 120.00p 125.00p 3021
28/08/2012 125.00p 128.00p 120.00p 125.00p 0
24/08/2012 125.00p 128.00p 120.00p 125.00p 4119
23/08/2012 127.50p 130.00p 114.71p 125.00p 3793
22/08/2012 127.50p 127.50p 120.00p 127.50p 75
21/08/2012 127.50p 127.50p 120.00p 127.50p 29
20/08/2012 127.50p 127.50p 126.40p 127.50p 1564
17/08/2012 127.50p 127.50p 120.00p 127.50p 0

*Close Price adjusted for both dividends and splits