Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/10/2011 267.50p 270.00p 260.00p 265.00p 5880
28/10/2011 295.00p 295.00p 282.50p 282.50p 1880
27/10/2011 295.00p 295.00p 283.75p 295.00p 1059
26/10/2011 295.00p 295.00p 285.92p 295.00p 0
25/10/2011 295.00p 295.00p 285.92p 295.00p 517
24/10/2011 292.50p 292.50p 290.00p 292.50p 15
21/10/2011 292.50p 295.00p 291.00p 292.50p 0
20/10/2011 292.50p 295.00p 291.00p 292.50p 0
19/10/2011 295.00p 295.00p 291.00p 292.50p 98
18/10/2011 295.00p 296.00p 290.00p 295.00p 0
17/10/2011 295.00p 296.00p 290.00p 295.00p 1466
14/10/2011 295.00p 298.00p 295.00p 295.00p 0
13/10/2011 295.00p 298.00p 295.00p 295.00p 0
12/10/2011 295.00p 298.00p 295.00p 295.00p 0
11/10/2011 295.00p 298.00p 295.00p 295.00p 105
10/10/2011 295.00p 296.50p 287.25p 295.00p 0
07/10/2011 292.50p 296.50p 287.25p 295.00p 536
06/10/2011 285.00p 296.50p 285.00p 292.50p 3602
05/10/2011 285.00p 285.50p 285.00p 285.00p 30
04/10/2011 295.00p 305.00p 285.00p 285.00p 0
03/10/2011 305.00p 305.00p 289.25p 295.00p 3380
30/09/2011 320.00p 320.00p 291.14p 305.00p 1000
29/09/2011 320.00p 320.00p 310.00p 320.00p 708
28/09/2011 320.00p 320.00p 315.00p 320.00p 975
27/09/2011 330.00p 330.00p 320.00p 320.00p 333
26/09/2011 335.00p 345.00p 320.00p 325.00p 2361
23/09/2011 345.00p 348.00p 340.00p 345.00p 651
22/09/2011 370.00p 370.00p 350.00p 350.00p 1255
21/09/2011 370.00p 370.00p 365.00p 370.00p 1250
20/09/2011 387.50p 387.50p 360.00p 370.00p 6064
19/09/2011 387.50p 387.50p 384.00p 387.50p 0
16/09/2011 387.50p 387.50p 384.00p 387.50p 126
15/09/2011 387.50p 387.50p 386.00p 387.50p 359
14/09/2011 387.50p 387.50p 380.00p 387.50p 375
13/09/2011 382.50p 394.00p 372.80p 387.50p 1125
12/09/2011 382.50p 394.00p 380.00p 380.00p 875
09/09/2011 395.00p 395.00p 390.00p 395.00p 165
08/09/2011 387.50p 394.80p 380.00p 392.50p 3023
07/09/2011 385.00p 394.00p 382.00p 387.50p 1696
06/09/2011 385.00p 385.00p 370.00p 385.00p 0
05/09/2011 382.50p 385.00p 370.00p 385.00p 845
02/09/2011 382.50p 382.50p 372.50p 382.50p 250
01/09/2011 392.50p 392.50p 366.50p 382.50p 2800
31/08/2011 407.50p 407.50p 390.00p 392.50p 565
30/08/2011 407.50p 407.50p 385.00p 407.50p 567
26/08/2011 407.50p 407.50p 383.50p 407.50p 1446
25/08/2011 407.50p 407.50p 395.00p 407.50p 243
24/08/2011 407.50p 407.50p 398.00p 407.50p 500
23/08/2011 407.50p 407.50p 398.14p 407.50p 20
22/08/2011 407.50p 407.50p 396.00p 407.50p 102
19/08/2011 415.00p 415.00p 390.00p 407.50p 605
18/08/2011 440.00p 440.00p 400.00p 415.00p 2214
17/08/2011 440.00p 440.00p 420.00p 440.00p 1574
16/08/2011 440.00p 440.00p 430.22p 440.00p 308
15/08/2011 440.00p 440.00p 430.00p 440.00p 876
12/08/2011 470.00p 470.00p 440.00p 440.00p 623
11/08/2011 465.00p 472.20p 450.00p 470.00p 963
10/08/2011 450.00p 450.00p 420.00p 450.00p 2300
09/08/2011 450.00p 456.00p 420.00p 450.00p 1487
08/08/2011 445.00p 450.00p 430.30p 450.00p 735
05/08/2011 470.00p 470.00p 420.00p 445.00p 9883
04/08/2011 482.50p 482.50p 462.60p 470.00p 1969
03/08/2011 482.50p 482.50p 470.00p 482.50p 52
02/08/2011 480.00p 485.00p 465.20p 482.50p 810
01/08/2011 500.00p 510.90p 452.00p 480.00p 9104
29/07/2011 540.00p 540.00p 480.00p 510.00p 1875
28/07/2011 550.00p 550.00p 507.20p 540.00p 6138
27/07/2011 550.00p 550.00p 526.60p 550.00p 1476
26/07/2011 562.50p 563.00p 541.00p 550.00p 656
25/07/2011 567.50p 567.50p 560.00p 565.00p 91
22/07/2011 570.00p 570.00p 560.00p 567.50p 2446
21/07/2011 575.00p 575.00p 565.00p 570.00p 1363
20/07/2011 575.00p 600.00p 570.62p 575.00p 0
19/07/2011 600.00p 600.00p 570.62p 575.00p 478
18/07/2011 600.00p 600.00p 589.00p 600.00p 378
15/07/2011 605.00p 605.00p 570.00p 600.00p 1105
14/07/2011 577.50p 577.50p 535.00p 577.50p 750
13/07/2011 577.50p 577.50p 565.26p 577.50p 426
12/07/2011 607.50p 649.58p 562.00p 577.50p 0
11/07/2011 590.00p 649.58p 562.00p 612.50p 3213
08/07/2011 565.00p 570.00p 560.00p 565.00p 1261
07/07/2011 565.00p 565.00p 550.00p 565.00p 36347
06/07/2011 567.50p 568.00p 565.00p 565.00p 1932
05/07/2011 567.50p 568.00p 565.26p 567.50p 0
04/07/2011 567.50p 568.00p 565.26p 567.50p 528
01/07/2011 567.50p 570.00p 565.00p 567.50p 2839
30/06/2011 567.50p 569.00p 544.10p 567.50p 1197
29/06/2011 567.50p 569.00p 565.00p 567.50p 217
28/06/2011 567.50p 569.90p 565.26p 567.50p 228
27/06/2011 560.00p 569.90p 550.00p 567.50p 1704
24/06/2011 565.00p 565.00p 540.00p 560.00p 534
23/06/2011 565.00p 565.00p 560.00p 565.00p 433
22/06/2011 565.00p 565.00p 560.00p 565.00p 785
21/06/2011 565.00p 565.00p 560.00p 565.00p 354
20/06/2011 567.50p 567.50p 553.00p 565.00p 920
17/06/2011 565.00p 567.50p 552.00p 567.50p 1610
16/06/2011 605.00p 605.00p 560.00p 565.00p 2295
15/06/2011 605.00p 605.00p 560.00p 605.00p 1050
14/06/2011 605.00p 610.00p 562.00p 605.00p 1388
13/06/2011 597.50p 631.25p 561.80p 605.00p 1108
10/06/2011 587.50p 604.00p 550.00p 575.00p 2054
09/06/2011 582.50p 594.00p 550.00p 587.50p 4719
08/06/2011 582.50p 602.00p 551.30p 582.50p 869
07/06/2011 570.00p 620.00p 570.00p 585.00p 500
06/06/2011 570.00p 570.00p 540.60p 570.00p 47
03/06/2011 572.50p 572.50p 545.00p 572.50p 1319
02/06/2011 572.50p 578.00p 546.04p 572.50p 658
01/06/2011 572.50p 572.50p 551.60p 572.50p 334
31/05/2011 570.00p 572.50p 533.02p 572.50p 1104
27/05/2011 580.00p 580.00p 560.00p 570.00p 1439
26/05/2011 580.00p 580.00p 560.80p 580.00p 188
25/05/2011 580.00p 590.67p 560.80p 580.00p 29
24/05/2011 585.00p 593.40p 560.80p 580.00p 1197
23/05/2011 597.50p 619.68p 575.00p 585.00p 1358
20/05/2011 595.00p 595.00p 570.60p 595.00p 0
19/05/2011 585.00p 595.00p 570.60p 595.00p 303
18/05/2011 585.00p 596.00p 578.40p 585.00p 1691
17/05/2011 575.00p 596.00p 575.00p 585.00p 19
16/05/2011 575.00p 580.00p 570.20p 575.00p 2371
13/05/2011 570.00p 577.80p 570.00p 575.00p 948
12/05/2011 570.00p 577.80p 562.40p 570.00p 983
11/05/2011 575.00p 579.20p 520.00p 570.00p 22769
10/05/2011 575.00p 575.00p 570.00p 575.00p 253
09/05/2011 575.00p 575.00p 554.90p 575.00p 2832
06/05/2011 625.00p 645.00p 540.00p 575.00p 6481
05/05/2011 640.00p 640.00p 610.00p 625.00p 493
04/05/2011 675.00p 675.00p 600.00p 640.00p 3865
03/05/2011 675.00p 675.00p 651.28p 675.00p 959
28/04/2011 675.00p 675.00p 660.00p 675.00p 1546
27/04/2011 685.00p 685.00p 640.00p 675.00p 3093
26/04/2011 700.00p 700.00p 660.00p 685.00p 1288
21/04/2011 702.50p 707.42p 678.26p 700.00p 1861
20/04/2011 697.50p 702.50p 653.08p 702.50p 3067
19/04/2011 695.00p 705.00p 660.00p 697.50p 4023
18/04/2011 695.00p 705.26p 660.70p 695.00p 890
15/04/2011 715.00p 715.00p 660.00p 695.00p 1554
14/04/2011 715.00p 719.50p 700.00p 715.00p 954
13/04/2011 735.00p 735.00p 700.00p 715.00p 4903
12/04/2011 727.50p 740.00p 720.00p 735.00p 2395
11/04/2011 735.00p 735.00p 707.00p 730.00p 328
08/04/2011 740.00p 740.00p 715.00p 735.00p 6317
07/04/2011 715.00p 820.00p 675.00p 760.00p 52132
06/04/2011 715.00p 715.00p 656.60p 675.00p 4419
05/04/2011 725.00p 725.00p 701.00p 715.00p 2149
04/04/2011 720.00p 725.00p 689.00p 725.00p 9536
01/04/2011 710.00p 768.80p 688.00p 720.00p 2257
31/03/2011 685.00p 724.26p 683.20p 702.50p 1344
30/03/2011 685.00p 700.00p 682.51p 685.00p 6265
29/03/2011 682.50p 700.00p 682.50p 685.00p 1272
28/03/2011 682.50p 700.00p 679.00p 682.50p 1112
25/03/2011 682.50p 700.00p 675.50p 682.50p 2305
24/03/2011 670.00p 700.00p 670.00p 682.50p 2041
23/03/2011 650.00p 660.00p 646.00p 650.00p 1747
22/03/2011 650.00p 658.00p 640.00p 650.00p 2150
21/03/2011 620.00p 658.50p 620.00p 650.00p 3006
18/03/2011 620.00p 632.00p 600.00p 620.00p 1765
17/03/2011 610.00p 620.00p 600.00p 620.00p 208
16/03/2011 610.00p 635.60p 580.60p 610.00p 1025
15/03/2011 660.00p 692.50p 560.00p 585.00p 6510
14/03/2011 695.00p 695.00p 650.00p 692.50p 4571
11/03/2011 695.00p 710.00p 677.50p 695.00p 1890
10/03/2011 695.00p 695.00p 677.50p 695.00p 6
09/03/2011 695.00p 710.00p 677.50p 695.00p 298
08/03/2011 697.50p 695.00p 681.75p 695.00p 82
07/03/2011 695.00p 720.00p 673.50p 697.50p 3581
04/03/2011 690.00p 710.00p 664.20p 695.00p 3333
03/03/2011 700.00p 704.40p 660.00p 690.00p 1750
02/03/2011 700.00p 720.00p 660.80p 700.00p 4310
01/03/2011 710.00p 708.00p 660.00p 700.00p 3020
28/02/2011 710.00p 710.00p 640.00p 710.00p 1546
25/02/2011 710.00p 725.00p 680.00p 710.00p 0
24/02/2011 740.00p 725.00p 680.00p 710.00p 618
23/02/2011 817.50p 800.00p 720.00p 740.00p 5275
22/02/2011 800.00p 840.00p 780.00p 817.50p 5232
21/02/2011 790.00p 815.00p 772.00p 800.00p 1232
18/02/2011 730.00p 838.00p 722.00p 790.00p 19754
17/02/2011 720.00p 759.20p 694.80p 720.00p 0
16/02/2011 720.00p 759.20p 694.80p 720.00p 694
15/02/2011 690.00p 760.00p 694.66p 720.00p 1715
14/02/2011 680.00p 720.00p 660.00p 690.00p 1410
11/02/2011 700.00p 700.00p 640.00p 680.00p 11211
10/02/2011 645.00p 700.00p 634.00p 670.00p 2450
09/02/2011 699.20p 699.20p 634.00p 645.00p 2403
08/02/2011 620.00p 680.00p 610.00p 660.00p 10564
07/02/2011 619.80p 620.00p 609.00p 610.00p 740
04/02/2011 606.00p 620.00p 606.00p 610.00p 3171
03/02/2011 620.00p 620.00p 600.00p 610.00p 1549
02/02/2011 602.00p 620.00p 600.00p 610.00p 2871
01/02/2011 610.00p 619.00p 600.40p 610.00p 2433
31/01/2011 615.00p 623.26p 602.50p 610.00p 705
28/01/2011 625.00p 625.00p 600.00p 615.00p 1433
27/01/2011 625.00p 629.90p 620.00p 625.00p 745
26/01/2011 635.00p 638.96p 625.00p 625.00p 822
25/01/2011 640.00p 648.26p 628.00p 635.00p 1353
24/01/2011 630.00p 659.65p 630.00p 640.00p 2653
21/01/2011 670.00p 690.00p 580.00p 630.00p 19168
20/01/2011 730.00p 730.00p 708.80p 710.00p 639
19/01/2011 730.00p 730.00p 700.00p 730.00p 412
18/01/2011 740.00p 750.00p 700.00p 730.00p 1144
17/01/2011 740.00p 760.00p 720.00p 740.00p 914

*Close Price adjusted for both dividends and splits