Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/05/2024 63.00p 63.00p 61.30p 63.00p 190272
28/05/2024 62.00p 63.00p 61.77p 63.00p 85582
24/05/2024 61.00p 62.00p 59.90p 62.00p 258756
23/05/2024 60.00p 61.40p 58.81p 61.00p 347258
22/05/2024 59.50p 61.00p 59.00p 60.00p 142120
21/05/2024 59.50p 60.00p 58.05p 59.50p 100532
20/05/2024 59.00p 62.00p 59.00p 59.60p 915259
17/05/2024 56.00p 59.00p 55.50p 58.50p 265311
16/05/2024 56.00p 56.95p 54.43p 56.00p 416310
15/05/2024 58.00p 58.15p 53.25p 56.00p 911643
14/05/2024 63.50p 63.50p 55.25p 59.00p 1549593
13/05/2024 66.00p 66.00p 62.10p 65.00p 182400
10/05/2024 64.50p 67.00p 63.80p 66.00p 307839
09/05/2024 65.00p 65.22p 63.50p 64.50p 64410
08/05/2024 64.50p 66.00p 63.30p 66.00p 173421
07/05/2024 63.50p 67.00p 62.57p 65.00p 736430
03/05/2024 63.00p 64.70p 63.00p 63.50p 131897
02/05/2024 64.00p 64.00p 62.00p 63.00p 217473
01/05/2024 66.00p 66.25p 63.06p 64.00p 124363
30/04/2024 66.00p 66.50p 65.27p 65.60p 38881
29/04/2024 65.00p 67.75p 64.00p 66.00p 189370
26/04/2024 61.00p 64.98p 61.00p 64.00p 125148
25/04/2024 64.00p 64.00p 60.63p 61.00p 212111
24/04/2024 64.00p 65.00p 63.20p 64.00p 42940
23/04/2024 65.50p 65.50p 63.10p 64.00p 69335
22/04/2024 65.00p 67.67p 64.40p 65.00p 194147
19/04/2024 67.00p 67.20p 64.38p 65.00p 228535
18/04/2024 64.00p 68.00p 63.60p 67.00p 329639
17/04/2024 59.00p 64.75p 59.00p 64.00p 649530
16/04/2024 59.50p 60.00p 58.00p 58.50p 171170
15/04/2024 61.00p 61.80p 59.00p 59.50p 197297
12/04/2024 62.50p 63.00p 60.24p 61.00p 551952
11/04/2024 63.00p 63.00p 61.26p 62.50p 43806
10/04/2024 62.50p 64.00p 61.15p 63.00p 274426
09/04/2024 65.00p 65.36p 60.00p 63.00p 503553
08/04/2024 69.00p 70.00p 63.10p 65.00p 857878
05/04/2024 69.00p 70.90p 69.00p 69.50p 278440
04/04/2024 69.00p 71.00p 68.55p 69.00p 233107
03/04/2024 69.00p 70.00p 68.00p 69.00p 201746
02/04/2024 68.00p 70.00p 67.55p 69.00p 360812
28/03/2024 64.50p 68.00p 64.22p 67.50p 153855
27/03/2024 64.00p 65.00p 63.00p 64.50p 215997
26/03/2024 62.50p 65.00p 62.50p 64.00p 63814
25/03/2024 62.50p 63.75p 61.03p 62.50p 128070
22/03/2024 62.50p 64.00p 61.00p 62.50p 34264
21/03/2024 60.00p 63.90p 60.00p 62.50p 285242
20/03/2024 57.50p 57.50p 57.00p 60.00p 239707
19/03/2024 57.50p 57.90p 55.00p 57.00p 72763
18/03/2024 59.00p 60.00p 56.03p 57.50p 76311
15/03/2024 61.00p 61.60p 58.25p 59.00p 230764
14/03/2024 60.00p 62.00p 60.00p 61.00p 201098
13/03/2024 60.00p 61.00p 59.00p 60.00p 230854
12/03/2024 59.00p 62.40p 59.00p 60.00p 480144
11/03/2024 58.00p 59.00p 56.00p 59.00p 326841
08/03/2024 59.50p 59.69p 57.00p 58.00p 197015
07/03/2024 57.50p 59.69p 57.50p 59.50p 171656
06/03/2024 56.00p 58.08p 55.00p 57.50p 286677
05/03/2024 55.00p 58.20p 55.00p 56.00p 382928
04/03/2024 52.00p 56.00p 51.00p 55.00p 542581
01/03/2024 49.00p 53.70p 48.65p 52.00p 270271
29/02/2024 48.50p 50.00p 47.00p 49.00p 235138
28/02/2024 48.00p 49.40p 47.00p 48.50p 87062
27/02/2024 49.00p 49.00p 47.20p 48.00p 81459
26/02/2024 49.00p 49.40p 48.10p 49.00p 37185
23/02/2024 49.00p 49.50p 48.00p 49.00p 103213
22/02/2024 50.50p 50.80p 48.00p 49.00p 115885
21/02/2024 52.50p 52.50p 50.00p 50.50p 98184
20/02/2024 52.50p 53.70p 51.50p 52.50p 40018
19/02/2024 52.50p 53.92p 51.80p 52.50p 57047
16/02/2024 53.00p 54.00p 52.00p 52.50p 88847
15/02/2024 54.00p 55.70p 52.00p 53.00p 246274
14/02/2024 53.50p 56.00p 52.75p 54.00p 218584
13/02/2024 51.00p 55.00p 51.00p 53.50p 430628
12/02/2024 49.00p 51.96p 46.06p 51.00p 362615
09/02/2024 49.00p 49.40p 48.16p 49.00p 20321
08/02/2024 49.50p 49.90p 48.00p 49.00p 134368
07/02/2024 51.00p 51.10p 49.15p 49.50p 103025
06/02/2024 51.50p 51.73p 50.12p 51.00p 119566
05/02/2024 53.50p 54.94p 51.00p 51.50p 323635
02/02/2024 51.50p 54.92p 50.70p 51.60p 217321
01/02/2024 51.00p 52.90p 48.30p 51.50p 501979
31/01/2024 40.50p 51.97p 40.00p 51.00p 1780228
30/01/2024 38.00p 39.90p 37.88p 39.00p 170554
29/01/2024 42.50p 42.50p 37.61p 38.00p 490204
26/01/2024 43.50p 43.70p 42.20p 43.00p 100775
25/01/2024 46.00p 46.00p 42.97p 43.50p 181218
24/01/2024 45.50p 47.00p 45.00p 46.00p 54377
23/01/2024 45.50p 46.09p 44.51p 45.50p 57288
22/01/2024 46.50p 46.98p 44.51p 45.50p 658024
19/01/2024 45.00p 46.70p 45.00p 46.50p 124016
18/01/2024 47.50p 47.50p 44.10p 45.00p 886974
17/01/2024 48.00p 48.00p 47.00p 47.50p 87552
16/01/2024 48.50p 48.80p 47.70p 48.00p 81041
15/01/2024 47.50p 49.34p 47.50p 48.50p 227513
12/01/2024 45.50p 47.95p 45.50p 47.50p 187211
11/01/2024 47.00p 47.00p 43.88p 45.50p 395477
10/01/2024 46.00p 47.70p 46.00p 47.00p 243572
09/01/2024 46.00p 47.00p 45.50p 46.00p 97427
08/01/2024 47.00p 47.75p 45.32p 46.00p 139336
05/01/2024 49.00p 49.00p 44.32p 47.00p 649985
04/01/2024 49.00p 49.96p 48.04p 49.00p 342314
03/01/2024 46.50p 52.25p 46.50p 49.00p 1216640
02/01/2024 44.00p 49.00p 43.81p 46.80p 1041005
29/12/2023 43.00p 45.00p 43.00p 44.00p 162285
28/12/2023 43.00p 45.94p 42.00p 42.90p 495128
27/12/2023 41.00p 45.00p 40.22p 43.00p 469293
22/12/2023 38.00p 41.00p 38.00p 40.50p 242826
21/12/2023 36.00p 38.15p 35.53p 37.50p 267540
20/12/2023 35.00p 36.90p 34.24p 36.00p 472408
19/12/2023 36.50p 36.50p 34.02p 35.00p 109107
18/12/2023 35.00p 37.00p 34.55p 35.50p 57985
15/12/2023 35.00p 36.00p 34.31p 35.00p 163950
14/12/2023 33.00p 36.00p 32.37p 35.00p 449332
13/12/2023 35.50p 35.85p 32.20p 33.00p 300761
12/12/2023 35.50p 36.00p 35.05p 35.50p 176363
11/12/2023 38.00p 38.70p 34.15p 35.50p 525434
08/12/2023 39.00p 39.90p 37.50p 38.00p 102303
07/12/2023 36.00p 39.90p 36.00p 39.00p 458726
06/12/2023 36.50p 36.88p 34.50p 36.00p 233540
05/12/2023 37.50p 38.30p 36.10p 37.00p 275092
04/12/2023 37.00p 39.00p 36.15p 37.50p 500070
01/12/2023 35.00p 37.90p 35.00p 37.00p 310687
30/11/2023 34.00p 37.48p 34.00p 35.50p 524723
29/11/2023 32.25p 34.74p 31.81p 34.00p 289192
28/11/2023 30.50p 32.25p 30.00p 32.25p 875166
27/11/2023 31.50p 31.50p 29.50p 30.10p 697639
24/11/2023 32.50p 32.50p 31.00p 31.50p 129701
23/11/2023 34.00p 34.00p 31.21p 32.50p 170309
22/11/2023 34.00p 35.00p 32.54p 34.00p 132195
21/11/2023 33.00p 34.80p 33.00p 34.00p 390776
20/11/2023 31.50p 31.93p 31.00p 31.50p 104828
17/11/2023 32.50p 33.00p 30.25p 31.50p 256625
16/11/2023 32.50p 33.00p 32.15p 32.50p 103034
15/11/2023 32.50p 32.50p 31.30p 32.50p 148978
14/11/2023 34.50p 34.50p 30.00p 32.50p 307072
13/11/2023 35.00p 35.00p 33.38p 34.50p 25917
10/11/2023 35.00p 35.00p 34.35p 35.00p 7644
09/11/2023 35.00p 35.25p 34.33p 35.00p 8276
08/11/2023 35.00p 35.57p 34.00p 35.00p 73116
07/11/2023 35.00p 35.70p 34.00p 35.00p 16381
06/11/2023 35.00p 35.70p 34.51p 35.00p 5252
03/11/2023 34.00p 35.90p 34.00p 35.00p 75265
02/11/2023 34.00p 34.95p 33.85p 34.00p 34722
01/11/2023 36.00p 36.00p 33.70p 34.00p 227921
31/10/2023 37.00p 37.00p 35.50p 36.00p 148822
30/10/2023 34.00p 37.70p 33.62p 37.00p 215016
27/10/2023 34.50p 35.00p 33.53p 34.00p 146342
26/10/2023 36.00p 36.47p 34.13p 35.00p 140064
25/10/2023 37.00p 37.00p 35.25p 36.00p 27328
24/10/2023 38.50p 38.50p 36.32p 37.00p 86899
23/10/2023 38.50p 39.94p 37.00p 38.50p 78699
20/10/2023 38.50p 39.70p 37.00p 38.50p 163343
19/10/2023 36.00p 39.70p 35.00p 35.00p 236388
18/10/2023 36.00p 36.50p 34.16p 35.00p 187850
17/10/2023 36.00p 37.15p 35.00p 36.00p 58118
16/10/2023 36.00p 36.75p 34.04p 35.00p 246342
13/10/2023 34.00p 36.98p 33.30p 36.00p 272985
12/10/2023 31.50p 34.80p 31.21p 34.00p 294360
11/10/2023 28.50p 31.95p 28.33p 31.00p 180683
10/10/2023 28.50p 28.69p 28.50p 28.50p 8666
09/10/2023 27.00p 29.00p 27.00p 28.50p 403560
06/10/2023 27.25p 29.00p 26.60p 27.00p 213292
05/10/2023 26.75p 26.75p 25.60p 26.25p 163078
04/10/2023 26.75p 26.82p 26.23p 26.75p 8343
03/10/2023 26.50p 26.87p 26.00p 26.75p 46728
02/10/2023 26.50p 26.50p 26.00p 26.50p 48720
29/09/2023 27.50p 27.65p 26.00p 26.50p 138905
28/09/2023 27.00p 27.50p 26.30p 27.50p 164965
27/09/2023 27.00p 27.11p 26.60p 27.00p 58156
26/09/2023 27.00p 27.98p 27.00p 27.00p 65004
25/09/2023 27.00p 27.90p 26.90p 27.00p 101076
22/09/2023 26.00p 28.00p 26.00p 27.00p 40002
21/09/2023 27.00p 27.00p 26.00p 26.00p 263995
20/09/2023 26.50p 27.80p 25.60p 27.00p 340427
19/09/2023 24.00p 26.90p 24.00p 26.50p 295518
18/09/2023 22.50p 25.00p 22.37p 24.00p 370922
15/09/2023 22.50p 22.95p 22.01p 22.50p 116121
14/09/2023 22.50p 22.95p 22.27p 22.50p 87438
13/09/2023 23.00p 23.00p 22.15p 22.50p 167776
12/09/2023 23.00p 23.90p 22.62p 23.00p 17311
11/09/2023 23.50p 23.63p 22.52p 23.00p 17958
08/09/2023 24.00p 24.75p 23.00p 23.50p 148277
07/09/2023 24.00p 25.00p 23.13p 24.00p 90968
06/09/2023 24.00p 25.00p 23.21p 23.50p 175557
05/09/2023 25.00p 25.00p 23.20p 24.00p 155024
04/09/2023 24.00p 26.00p 24.00p 25.00p 232106
01/09/2023 24.00p 24.76p 23.35p 24.00p 153327
31/08/2023 23.00p 25.54p 22.90p 24.00p 817296
30/08/2023 22.50p 23.00p 22.16p 22.50p 98105
29/08/2023 21.50p 22.50p 21.01p 22.50p 183175
25/08/2023 21.50p 22.00p 21.01p 21.50p 71226
24/08/2023 21.50p 22.60p 21.00p 21.50p 217022
23/08/2023 21.50p 22.00p 21.10p 21.50p 152435
22/08/2023 22.00p 23.00p 21.20p 21.50p 163255
21/08/2023 21.50p 22.00p 21.50p 22.00p 75509
18/08/2023 22.75p 22.75p 21.00p 21.50p 355344
17/08/2023 22.75p 22.75p 22.00p 22.75p 26179
16/08/2023 22.25p 23.00p 21.60p 22.50p 141270
15/08/2023 23.00p 23.00p 21.16p 21.75p 205610
14/08/2023 23.00p 23.00p 22.00p 23.00p 120867

*Close Price adjusted for both dividends and splits