Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/08/2023 23.00p 23.12p 22.16p 23.00p 16216
10/08/2023 22.00p 23.50p 21.61p 23.00p 123056
09/08/2023 22.50p 23.00p 21.15p 22.00p 280216
08/08/2023 24.00p 24.41p 22.00p 22.50p 272972
07/08/2023 25.00p 25.45p 23.25p 24.00p 212487
04/08/2023 24.50p 25.80p 24.31p 25.00p 78500
03/08/2023 25.50p 25.50p 24.10p 24.50p 140391
02/08/2023 27.50p 27.50p 25.00p 25.50p 341059
01/08/2023 26.00p 28.00p 26.00p 27.00p 226814
31/07/2023 24.00p 27.90p 24.00p 26.00p 558701
28/07/2023 22.50p 24.00p 22.15p 23.00p 36790
27/07/2023 24.00p 24.45p 22.15p 22.50p 553755
26/07/2023 24.00p 24.90p 23.00p 24.00p 18101
25/07/2023 24.00p 25.00p 23.30p 25.00p 12049
24/07/2023 24.50p 24.50p 23.25p 24.00p 94011
21/07/2023 24.50p 25.00p 23.50p 24.50p 101328
20/07/2023 25.50p 26.25p 23.30p 24.50p 273055
19/07/2023 24.00p 25.00p 23.31p 24.00p 32989
18/07/2023 23.50p 25.00p 23.31p 24.00p 32700
17/07/2023 23.00p 25.00p 22.70p 23.50p 93162
14/07/2023 23.00p 23.68p 23.00p 23.00p 23215
13/07/2023 23.50p 24.00p 22.30p 23.00p 586330
12/07/2023 25.00p 25.00p 23.04p 23.50p 340810
11/07/2023 25.00p 25.70p 24.51p 25.00p 80311
10/07/2023 25.00p 25.18p 24.00p 25.00p 13538
07/07/2023 24.50p 25.00p 24.02p 25.00p 37438
06/07/2023 25.00p 25.18p 24.05p 24.50p 59916
05/07/2023 24.50p 25.18p 24.10p 25.00p 86419
04/07/2023 25.50p 25.65p 24.50p 24.50p 60359
03/07/2023 26.00p 26.00p 25.04p 26.00p 7072
30/06/2023 25.50p 26.00p 24.00p 26.00p 44055
29/06/2023 25.50p 26.15p 24.40p 25.50p 37348
28/06/2023 25.50p 25.65p 25.00p 25.00p 215125
27/06/2023 25.00p 26.00p 24.40p 25.00p 36035
26/06/2023 25.50p 25.50p 24.38p 25.00p 10766
23/06/2023 26.00p 26.00p 24.00p 25.00p 228103
22/06/2023 26.00p 26.19p 25.00p 26.00p 28275
21/06/2023 26.50p 26.50p 25.01p 26.00p 101685
20/06/2023 26.50p 27.00p 25.58p 26.00p 55227
19/06/2023 27.50p 27.50p 26.00p 26.00p 25000
16/06/2023 26.50p 26.75p 26.21p 26.50p 127537
15/06/2023 26.50p 26.89p 26.15p 26.50p 90739
14/06/2023 26.50p 26.50p 25.50p 26.50p 8965
13/06/2023 26.50p 26.50p 26.02p 26.50p 546
12/06/2023 26.50p 26.50p 26.02p 26.50p 185
09/06/2023 27.50p 27.50p 26.00p 26.50p 24533
08/06/2023 27.50p 27.50p 26.00p 26.50p 89387
07/06/2023 27.50p 28.10p 26.02p 27.50p 18209
06/06/2023 27.50p 27.50p 26.03p 26.75p 6810
05/06/2023 27.50p 27.50p 26.03p 26.75p 27347
02/06/2023 28.50p 28.50p 26.75p 26.75p 5781
01/06/2023 28.50p 28.50p 27.01p 27.25p 53653
31/05/2023 27.25p 27.39p 27.01p 27.25p 10233
30/05/2023 27.25p 27.45p 27.00p 27.30p 67100
26/05/2023 27.25p 27.47p 27.00p 27.25p 98272
25/05/2023 30.00p 30.00p 27.00p 27.25p 304230
24/05/2023 30.50p 30.50p 29.00p 30.00p 82852
23/05/2023 31.00p 31.50p 29.00p 30.00p 66271
22/05/2023 31.50p 31.90p 30.00p 31.00p 31114
19/05/2023 32.00p 32.00p 31.00p 32.00p 17507
18/05/2023 31.50p 32.20p 31.00p 32.00p 15038
17/05/2023 32.00p 32.20p 31.17p 32.00p 25969
16/05/2023 32.00p 32.22p 32.00p 32.00p 89421
15/05/2023 32.00p 32.80p 31.10p 32.00p 32378
12/05/2023 32.50p 32.50p 31.00p 32.00p 156786
11/05/2023 34.00p 34.00p 31.00p 32.50p 28646
10/05/2023 34.00p 35.00p 33.00p 34.00p 86551
09/05/2023 31.00p 31.05p 30.15p 31.00p 254
05/05/2023 30.75p 31.20p 30.00p 30.75p 43600
04/05/2023 29.25p 31.50p 29.25p 31.25p 124072
03/05/2023 27.50p 30.00p 27.50p 29.25p 92521
02/05/2023 28.50p 28.50p 27.15p 27.50p 46144
28/04/2023 28.75p 29.50p 28.00p 28.50p 56411
27/04/2023 28.50p 28.80p 28.15p 28.75p 70895
26/04/2023 28.50p 28.50p 28.33p 28.50p 12
25/04/2023 28.50p 28.99p 28.31p 28.50p 16689
24/04/2023 28.50p 29.00p 28.00p 28.50p 39012
21/04/2023 28.25p 28.90p 27.30p 28.50p 113854
20/04/2023 29.50p 29.50p 28.00p 28.75p 276185
19/04/2023 34.00p 34.00p 26.26p 29.50p 1421367
18/04/2023 34.00p 34.70p 33.00p 34.00p 149632
17/04/2023 34.50p 35.00p 33.36p 34.00p 214893
14/04/2023 34.50p 36.00p 34.05p 34.50p 370582
13/04/2023 31.50p 35.98p 30.81p 34.50p 811719
12/04/2023 31.50p 33.17p 30.71p 31.50p 205168
11/04/2023 32.00p 33.00p 30.60p 31.50p 138579
06/04/2023 32.00p 32.50p 31.15p 32.00p 245646
05/04/2023 29.50p 34.50p 29.30p 32.00p 919789
04/04/2023 28.75p 30.45p 28.00p 29.50p 386085
03/04/2023 30.25p 31.50p 28.63p 28.75p 101693
31/03/2023 30.25p 30.25p 29.05p 30.25p 102345
30/03/2023 30.25p 30.25p 29.00p 30.00p 30232
29/03/2023 30.50p 30.50p 29.50p 30.25p 82315
28/03/2023 30.75p 30.75p 29.50p 30.50p 23908
27/03/2023 30.25p 30.50p 29.60p 30.50p 95850
24/03/2023 30.25p 30.90p 29.65p 30.25p 79132
23/03/2023 31.00p 31.00p 29.62p 30.25p 5398
22/03/2023 30.25p 30.90p 29.50p 30.50p 124043
21/03/2023 31.00p 31.50p 29.00p 30.00p 217019
20/03/2023 30.00p 32.00p 29.57p 31.00p 532328
17/03/2023 30.00p 30.25p 29.55p 30.00p 131508
16/03/2023 30.00p 31.00p 29.42p 30.00p 43018
15/03/2023 30.00p 30.00p 29.42p 30.00p 23370
14/03/2023 30.00p 30.25p 29.42p 30.00p 51893
13/03/2023 30.50p 30.50p 29.00p 30.00p 86234
10/03/2023 30.50p 30.50p 30.00p 30.00p 48970
09/03/2023 31.00p 31.00p 30.25p 30.50p 1137
08/03/2023 31.50p 31.50p 30.07p 31.00p 83510
07/03/2023 31.50p 31.62p 31.10p 31.50p 5452
06/03/2023 31.50p 31.62p 31.00p 31.50p 4099
03/03/2023 30.50p 31.95p 30.50p 31.50p 216732
02/03/2023 31.00p 31.40p 30.40p 30.50p 44849
01/03/2023 31.50p 31.50p 31.00p 31.50p 5835
28/02/2023 31.75p 31.75p 30.15p 31.50p 41948
27/02/2023 31.75p 31.77p 31.30p 31.75p 135218
24/02/2023 31.75p 32.49p 31.75p 31.75p 111518
23/02/2023 31.75p 31.75p 31.25p 31.75p 15265
22/02/2023 33.00p 33.00p 31.25p 31.75p 132806
21/02/2023 33.00p 33.00p 32.56p 33.00p 83641
20/02/2023 33.00p 33.00p 32.56p 33.00p 47868
17/02/2023 33.50p 33.55p 32.52p 33.00p 85281
16/02/2023 33.00p 33.90p 32.00p 33.50p 290486
15/02/2023 33.00p 33.00p 32.50p 33.00p 6012
14/02/2023 32.50p 33.00p 32.50p 33.00p 270569
13/02/2023 32.50p 32.80p 32.37p 32.50p 142495
10/02/2023 32.50p 32.85p 32.00p 32.50p 40665
09/02/2023 32.50p 32.50p 32.30p 32.50p 12809
08/02/2023 32.50p 33.00p 32.12p 32.50p 293290
07/02/2023 35.50p 35.50p 32.02p 32.50p 266440
06/02/2023 36.00p 36.40p 35.00p 35.50p 187606
03/02/2023 37.50p 37.50p 35.50p 36.00p 34089
02/02/2023 37.00p 38.00p 36.25p 36.50p 97654
01/02/2023 37.50p 37.70p 36.50p 37.00p 35630
31/01/2023 36.50p 37.50p 36.50p 37.50p 32654
30/01/2023 38.00p 38.00p 36.50p 36.50p 49650
27/01/2023 38.00p 38.30p 37.00p 38.00p 194952
26/01/2023 38.00p 38.55p 37.50p 38.00p 16313
25/01/2023 38.00p 39.06p 37.50p 38.00p 251122
24/01/2023 38.00p 38.99p 38.00p 38.00p 29210
23/01/2023 38.00p 39.00p 38.00p 38.00p 31513
20/01/2023 38.00p 39.00p 38.00p 38.00p 50480
19/01/2023 38.50p 39.00p 38.00p 38.00p 186947
18/01/2023 37.00p 39.00p 36.50p 38.50p 221979
17/01/2023 33.50p 38.40p 33.50p 37.00p 318829
16/01/2023 33.00p 35.00p 33.00p 33.50p 107439
13/01/2023 32.50p 34.00p 32.50p 33.00p 190188
12/01/2023 32.50p 32.90p 32.33p 32.50p 107037
11/01/2023 32.50p 32.85p 32.00p 32.50p 69534
10/01/2023 33.00p 33.40p 32.50p 32.50p 16289
09/01/2023 33.00p 33.90p 32.10p 33.00p 859237
06/01/2023 31.00p 33.50p 31.00p 33.00p 750734
05/01/2023 32.00p 32.95p 30.25p 31.00p 223400
04/01/2023 30.00p 32.50p 30.00p 32.00p 365225
03/01/2023 30.75p 31.00p 30.00p 30.00p 170063
30/12/2022 29.50p 30.00p 29.50p 29.75p 85823
29/12/2022 30.00p 30.39p 29.00p 29.50p 151880
28/12/2022 29.00p 31.00p 29.00p 30.00p 514900
23/12/2022 29.00p 29.40p 29.00p 29.00p 55000
22/12/2022 29.00p 29.70p 28.10p 29.00p 6694
21/12/2022 29.00p 29.70p 29.00p 29.00p 20366
20/12/2022 30.00p 30.13p 29.00p 29.00p 85353
19/12/2022 29.00p 30.00p 29.00p 29.50p 38545
16/12/2022 29.50p 29.85p 29.00p 29.00p 5347
15/12/2022 29.50p 29.50p 29.00p 29.50p 52876
14/12/2022 30.50p 30.50p 29.00p 29.50p 238641
13/12/2022 23.50p 30.50p 23.20p 30.50p 737200
12/12/2022 28.00p 28.00p 26.50p 26.50p 31937
09/12/2022 28.00p 28.00p 27.00p 27.00p 18089
08/12/2022 28.00p 28.00p 27.00p 27.00p 27542
07/12/2022 28.00p 28.00p 27.00p 27.00p 29000
06/12/2022 29.00p 29.00p 28.00p 28.00p 71915
05/12/2022 29.00p 29.01p 29.00p 29.00p 61952
02/12/2022 29.00p 29.50p 29.00p 29.00p 54033
01/12/2022 26.00p 29.37p 25.75p 29.00p 375722
30/11/2022 26.00p 27.00p 25.70p 26.00p 41878
29/11/2022 26.50p 28.40p 25.50p 26.00p 240264
28/11/2022 27.00p 27.00p 26.00p 26.50p 37682
25/11/2022 27.00p 27.00p 26.05p 27.00p 37619
24/11/2022 28.00p 28.00p 26.05p 27.00p 119151
23/11/2022 28.00p 28.00p 26.75p 28.00p 23966
22/11/2022 28.00p 28.00p 26.72p 28.00p 14031
21/11/2022 28.00p 28.00p 26.50p 28.00p 14092
18/11/2022 28.00p 28.00p 26.72p 28.00p 4563
17/11/2022 28.50p 28.60p 26.00p 28.00p 62036
16/11/2022 29.00p 29.70p 28.30p 28.50p 112491
15/11/2022 28.50p 30.00p 27.72p 29.00p 128714
14/11/2022 28.00p 28.30p 26.70p 28.00p 80577
11/11/2022 29.00p 30.00p 27.10p 28.00p 157181
10/11/2022 28.00p 29.08p 27.10p 29.00p 163139
09/11/2022 26.50p 28.30p 26.50p 28.00p 141542
08/11/2022 24.00p 27.02p 23.25p 26.50p 325864
07/11/2022 23.50p 24.25p 22.00p 24.00p 68065
04/11/2022 22.50p 24.25p 22.50p 23.50p 222447
03/11/2022 24.00p 24.01p 21.36p 22.50p 253847
02/11/2022 25.00p 25.00p 24.00p 24.00p 35835
01/11/2022 24.00p 25.80p 24.00p 25.00p 141924
31/10/2022 24.50p 25.00p 23.70p 24.00p 101837
28/10/2022 24.00p 25.11p 23.50p 24.50p 77678
27/10/2022 24.00p 25.00p 23.55p 24.00p 4435
26/10/2022 23.50p 24.70p 23.18p 24.00p 185101

*Close Price adjusted for both dividends and splits