Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/08/2012 127.50p 127.50p 120.00p 127.50p 2838
15/08/2012 130.00p 130.00p 121.10p 127.50p 9906
14/08/2012 130.00p 130.00p 125.20p 130.00p 885
13/08/2012 132.50p 132.50p 127.60p 132.50p 1750
10/08/2012 132.50p 132.50p 127.60p 132.50p 454
09/08/2012 132.50p 132.50p 127.60p 132.50p 500
08/08/2012 132.50p 134.00p 132.50p 132.50p 362
07/08/2012 132.50p 132.50p 127.60p 132.50p 120
06/08/2012 132.50p 134.00p 132.50p 132.50p 443
03/08/2012 132.50p 134.00p 132.50p 132.50p 224
02/08/2012 132.50p 132.50p 127.60p 132.50p 0
01/08/2012 132.50p 132.50p 127.60p 132.50p 35
31/07/2012 132.50p 136.00p 125.00p 132.50p 602
30/07/2012 132.50p 132.50p 127.25p 132.50p 360
27/07/2012 130.00p 136.40p 130.00p 132.50p 1223
26/07/2012 130.00p 130.00p 123.00p 130.00p 1215
25/07/2012 130.00p 137.00p 123.00p 130.00p 0
24/07/2012 130.00p 137.00p 123.00p 130.00p 0
23/07/2012 130.00p 137.00p 123.00p 130.00p 78
20/07/2012 130.00p 137.00p 130.00p 130.00p 26
19/07/2012 125.00p 130.00p 121.60p 130.00p 1050
18/07/2012 125.00p 128.00p 121.50p 125.00p 3959
17/07/2012 125.00p 127.00p 125.00p 125.00p 1833
16/07/2012 130.00p 130.67p 120.00p 125.00p 1149
13/07/2012 132.50p 132.50p 125.00p 130.00p 191
12/07/2012 127.50p 132.50p 125.00p 132.50p 1388
11/07/2012 135.00p 135.00p 120.00p 127.50p 6913
10/07/2012 135.00p 135.00p 132.00p 135.00p 3232
09/07/2012 135.00p 135.00p 130.00p 135.00p 192
06/07/2012 135.00p 135.00p 130.00p 135.00p 150
05/07/2012 132.50p 133.60p 132.50p 132.50p 1328
04/07/2012 132.50p 132.50p 130.00p 132.50p 30
03/07/2012 132.50p 133.60p 130.00p 132.50p 931
02/07/2012 132.50p 133.75p 130.00p 132.50p 1050
29/06/2012 132.50p 132.60p 130.00p 132.50p 1841
28/06/2012 132.50p 132.50p 130.00p 132.50p 408
27/06/2012 135.00p 135.00p 130.00p 135.00p 792
26/06/2012 135.00p 135.33p 120.00p 135.00p 3436
25/06/2012 135.00p 139.00p 125.00p 137.50p 3535
22/06/2012 135.00p 137.50p 130.00p 137.50p 1450
21/06/2012 145.00p 145.00p 135.00p 135.00p 1440
20/06/2012 152.50p 152.50p 140.00p 145.00p 3747
19/06/2012 152.50p 152.50p 145.00p 152.50p 3500
18/06/2012 152.50p 155.00p 150.00p 152.50p 3800
15/06/2012 155.00p 160.00p 152.50p 152.50p 0
14/06/2012 160.00p 160.00p 155.00p 155.00p 9658
13/06/2012 157.50p 163.50p 155.00p 160.00p 11700
12/06/2012 147.50p 150.00p 147.50p 150.00p 2368
11/06/2012 147.50p 147.50p 140.75p 147.50p 210
08/06/2012 147.50p 147.50p 140.75p 147.50p 3
07/06/2012 152.50p 154.00p 145.00p 147.50p 3496
06/06/2012 155.00p 155.00p 145.15p 152.50p 2075
01/06/2012 155.00p 155.00p 150.10p 155.00p 931
31/05/2012 155.00p 155.00p 150.41p 155.00p 12
30/05/2012 162.50p 165.00p 150.00p 155.00p 9124
29/05/2012 162.50p 163.00p 162.50p 162.50p 900
28/05/2012 160.00p 165.00p 158.00p 162.50p 1954
25/05/2012 157.50p 160.00p 156.00p 157.50p 0
24/05/2012 157.50p 160.00p 156.00p 157.50p 2227
23/05/2012 180.00p 180.00p 155.00p 157.50p 24808
22/05/2012 180.00p 181.00p 180.00p 180.00p 1930
21/05/2012 192.50p 192.50p 174.63p 180.00p 8019
18/05/2012 192.50p 194.80p 192.50p 192.50p 0
17/05/2012 192.50p 194.80p 192.50p 192.50p 366
16/05/2012 217.50p 217.50p 170.00p 197.50p 10200
15/05/2012 217.50p 219.00p 210.30p 217.50p 573
14/05/2012 240.00p 240.00p 220.00p 220.00p 2393
11/05/2012 250.00p 250.00p 240.00p 240.00p 1958
10/05/2012 250.00p 251.00p 241.20p 250.00p 525
09/05/2012 255.00p 258.00p 246.20p 252.50p 2483
08/05/2012 240.00p 268.22p 228.57p 255.00p 20868
04/05/2012 240.00p 240.00p 233.00p 240.00p 329
03/05/2012 240.00p 246.00p 232.00p 240.00p 2537
02/05/2012 230.00p 240.00p 230.00p 240.00p 2513
01/05/2012 230.00p 240.00p 221.02p 230.00p 1660
30/04/2012 230.00p 240.00p 220.00p 230.00p 9547
27/04/2012 230.00p 240.00p 230.00p 230.00p 1239
26/04/2012 235.00p 235.00p 230.00p 230.00p 1300
25/04/2012 235.00p 235.00p 235.00p 235.00p 2133
24/04/2012 235.00p 235.00p 224.34p 235.00p 2835
23/04/2012 230.00p 238.98p 228.00p 235.00p 979
20/04/2012 225.00p 232.50p 225.00p 232.50p 3930
19/04/2012 220.00p 228.30p 220.00p 225.00p 1049
18/04/2012 220.00p 224.00p 220.00p 220.00p 1171
17/04/2012 220.00p 220.00p 220.00p 220.00p 80
16/04/2012 220.00p 225.00p 218.00p 220.00p 2374
13/04/2012 220.00p 225.00p 220.00p 220.00p 0
12/04/2012 220.00p 225.00p 220.00p 220.00p 2054
11/04/2012 222.50p 222.50p 220.00p 220.00p 3126
10/04/2012 222.50p 225.00p 222.00p 225.00p 4437
05/04/2012 242.50p 242.50p 220.00p 222.50p 4289
04/04/2012 250.00p 250.00p 240.02p 242.50p 2500
03/04/2012 257.50p 257.50p 240.20p 250.00p 1736
02/04/2012 262.50p 262.50p 250.20p 257.50p 901
30/03/2012 262.50p 262.50p 260.10p 262.50p 26
29/03/2012 267.50p 267.50p 262.00p 262.50p 2724
28/03/2012 267.50p 267.50p 265.00p 267.50p 532
27/03/2012 267.50p 267.50p 265.08p 267.50p 145
26/03/2012 267.50p 270.00p 265.00p 267.50p 2117
23/03/2012 267.50p 267.50p 265.00p 267.50p 635
22/03/2012 267.50p 268.00p 267.50p 267.50p 0
21/03/2012 267.50p 268.00p 267.50p 267.50p 370
20/03/2012 267.50p 270.00p 265.00p 267.50p 263
19/03/2012 267.50p 267.50p 265.00p 267.50p 4210
16/03/2012 262.50p 267.50p 262.50p 267.50p 1980
15/03/2012 267.50p 267.50p 260.00p 262.50p 1711
14/03/2012 285.00p 286.67p 260.00p 267.50p 11802
13/03/2012 282.50p 305.00p 280.00p 285.00p 9660
12/03/2012 282.50p 285.00p 280.00p 282.50p 380
09/03/2012 282.50p 282.50p 280.00p 282.50p 720
08/03/2012 282.50p 285.00p 280.00p 282.50p 0
07/03/2012 282.50p 285.00p 280.00p 282.50p 277
06/03/2012 295.00p 300.00p 278.74p 282.50p 14818
05/03/2012 295.00p 300.00p 293.50p 295.00p 3495
02/03/2012 295.00p 295.00p 293.50p 295.00p 68
01/03/2012 295.00p 300.00p 291.60p 295.00p 750
29/02/2012 302.50p 302.50p 283.84p 295.00p 4468
28/02/2012 290.00p 305.00p 260.00p 302.50p 27060
27/02/2012 300.00p 310.00p 282.50p 295.00p 2963
24/02/2012 285.00p 340.00p 285.00p 300.00p 3496
23/02/2012 290.00p 290.00p 280.00p 285.00p 5938
22/02/2012 290.00p 290.00p 288.00p 290.00p 2976
21/02/2012 290.00p 300.00p 290.00p 290.00p 655
20/02/2012 305.00p 310.00p 287.50p 290.00p 11206
17/02/2012 272.50p 330.00p 272.50p 305.00p 41833
16/02/2012 240.00p 300.00p 240.00p 272.50p 13865
15/02/2012 235.00p 250.00p 235.00p 240.00p 3696
14/02/2012 232.50p 240.00p 229.50p 235.00p 2853
13/02/2012 230.00p 245.00p 220.40p 232.50p 3361
10/02/2012 230.00p 235.00p 222.80p 230.00p 1176
09/02/2012 230.00p 237.00p 220.40p 230.00p 0
08/02/2012 235.00p 237.00p 220.40p 230.00p 1969
07/02/2012 235.00p 235.00p 231.20p 235.00p 550
06/02/2012 235.00p 240.00p 230.40p 235.00p 4246
03/02/2012 247.50p 249.90p 230.00p 237.50p 9183
02/02/2012 247.50p 249.90p 245.00p 247.50p 6925
01/02/2012 247.50p 250.00p 247.50p 247.50p 6498
31/01/2012 245.00p 250.00p 245.00p 247.50p 3243
30/01/2012 245.00p 250.00p 243.00p 245.00p 15446
27/01/2012 220.00p 250.00p 218.00p 245.00p 11327
26/01/2012 220.00p 225.00p 217.20p 220.00p 4265
25/01/2012 222.50p 232.18p 212.00p 220.00p 14531
24/01/2012 190.00p 240.00p 190.00p 222.50p 51335
23/01/2012 190.00p 197.50p 185.00p 187.50p 14239
20/01/2012 190.00p 191.00p 145.00p 190.00p 2898
19/01/2012 190.00p 192.00p 180.00p 190.00p 0
18/01/2012 190.00p 192.00p 180.00p 190.00p 2098
17/01/2012 190.00p 191.90p 185.00p 190.00p 2296
16/01/2012 195.00p 195.00p 177.61p 190.00p 5630
13/01/2012 202.50p 202.50p 180.00p 195.00p 3186
12/01/2012 202.50p 203.80p 197.94p 202.50p 1454
11/01/2012 210.00p 219.60p 200.00p 202.50p 20162
10/01/2012 215.00p 220.00p 202.00p 210.00p 3975
09/01/2012 227.50p 228.00p 211.00p 215.00p 10354
06/01/2012 230.00p 249.58p 215.50p 227.50p 30792
05/01/2012 177.50p 260.00p 177.50p 227.50p 57467
04/01/2012 155.00p 175.00p 152.00p 172.50p 13330
03/01/2012 150.00p 160.00p 142.00p 155.00p 1754
30/12/2011 155.00p 162.00p 145.00p 155.00p 0
29/12/2011 155.00p 162.00p 145.00p 155.00p 609
28/12/2011 155.00p 160.00p 145.20p 155.00p 998
23/12/2011 150.00p 160.00p 145.22p 155.00p 2057
22/12/2011 160.00p 160.00p 135.00p 150.00p 11412
21/12/2011 165.00p 165.00p 160.00p 162.50p 2189
20/12/2011 165.00p 165.00p 163.40p 165.00p 1557
19/12/2011 165.00p 165.00p 164.00p 165.00p 4500
16/12/2011 165.00p 168.00p 164.00p 165.00p 1601
15/12/2011 170.00p 170.00p 160.00p 165.00p 4251
14/12/2011 170.00p 179.50p 160.00p 170.00p 0
13/12/2011 172.50p 179.50p 160.00p 170.00p 3466
12/12/2011 172.50p 178.00p 160.00p 172.50p 1419
09/12/2011 172.50p 179.50p 172.50p 172.50p 0
08/12/2011 172.50p 179.50p 172.50p 172.50p 470
07/12/2011 175.00p 179.58p 163.00p 172.50p 1977
06/12/2011 175.00p 184.00p 175.00p 175.00p 76
05/12/2011 175.00p 185.00p 169.00p 175.00p 777
02/12/2011 175.00p 187.00p 167.50p 177.50p 300
01/12/2011 175.00p 180.00p 163.00p 175.00p 2884
30/11/2011 175.00p 180.00p 162.00p 175.00p 5079
29/11/2011 195.00p 200.00p 167.00p 175.00p 6770
28/11/2011 220.00p 220.00p 188.00p 195.00p 7284
25/11/2011 220.00p 240.00p 200.00p 220.00p 39821
24/11/2011 220.00p 250.00p 190.00p 220.00p 38960
23/11/2011 205.00p 207.51p 200.00p 200.00p 1955
22/11/2011 200.00p 204.00p 190.00p 200.00p 7836
21/11/2011 197.50p 205.00p 185.00p 197.50p 5775
18/11/2011 210.00p 210.00p 178.66p 197.50p 13319
17/11/2011 220.00p 235.00p 200.00p 210.00p 13068
16/11/2011 230.00p 230.00p 177.40p 220.00p 8600
15/11/2011 230.00p 230.00p 210.00p 230.00p 2877
14/11/2011 237.50p 242.50p 233.60p 237.50p 7625
11/11/2011 250.00p 252.80p 230.00p 237.50p 2192
10/11/2011 245.00p 260.00p 232.40p 250.00p 2417
09/11/2011 245.00p 258.50p 245.00p 245.00p 39
08/11/2011 262.50p 263.00p 220.00p 245.00p 8394
07/11/2011 262.50p 262.50p 260.06p 262.50p 10
04/11/2011 262.50p 262.50p 262.00p 262.50p 390
03/11/2011 262.50p 262.50p 261.50p 262.50p 500
02/11/2011 262.50p 262.50p 260.00p 262.50p 861
01/11/2011 265.00p 265.00p 250.00p 265.00p 1645

*Close Price adjusted for both dividends and splits