Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/04/2021 71.00p 71.37p 69.06p 70.50p 143891
09/04/2021 70.00p 72.00p 69.38p 70.00p 186758
08/04/2021 66.50p 72.00p 66.50p 70.50p 1250876
07/04/2021 63.50p 68.00p 62.71p 67.00p 1084551
06/04/2021 66.00p 66.75p 59.00p 61.00p 1595998
05/04/2021 68.00p 68.00p 65.00p 67.00p 337119
02/04/2021 68.00p 68.00p 65.00p 67.00p 337119
01/04/2021 68.00p 68.00p 65.00p 67.00p 337119
31/03/2021 68.00p 69.00p 67.24p 68.00p 38126
30/03/2021 68.00p 69.00p 67.00p 68.00p 113867
29/03/2021 69.50p 70.00p 66.06p 69.00p 163990
26/03/2021 71.00p 71.00p 68.64p 70.60p 341520
25/03/2021 71.50p 71.50p 69.00p 70.00p 156452
24/03/2021 71.50p 72.00p 70.06p 72.00p 195558
23/03/2021 70.50p 71.80p 68.96p 71.00p 132498
22/03/2021 73.00p 73.00p 69.00p 69.50p 95216
19/03/2021 73.00p 73.00p 71.00p 72.50p 179614
18/03/2021 73.00p 73.00p 71.38p 72.50p 38494
17/03/2021 73.00p 73.00p 71.32p 72.50p 160819
16/03/2021 72.50p 73.41p 70.45p 72.50p 107184
15/03/2021 72.50p 73.00p 70.37p 71.50p 79438
12/03/2021 72.50p 73.00p 70.00p 71.50p 147460
11/03/2021 72.50p 73.00p 70.13p 71.50p 123136
10/03/2021 73.50p 73.50p 69.10p 71.50p 806418
09/03/2021 72.50p 75.00p 71.00p 74.00p 567661
08/03/2021 72.50p 73.41p 72.00p 72.50p 69538
05/03/2021 72.00p 74.40p 71.40p 72.50p 319596
04/03/2021 75.50p 75.50p 71.36p 72.00p 211807
03/03/2021 73.50p 76.40p 73.50p 73.50p 631807
02/03/2021 76.50p 76.80p 72.00p 73.50p 446053
01/03/2021 79.50p 79.50p 76.00p 77.00p 144866
26/02/2021 81.00p 81.71p 78.00p 79.00p 127537
25/02/2021 83.00p 83.00p 79.99p 81.00p 214275
24/02/2021 82.50p 84.00p 81.00p 83.00p 105626
23/02/2021 83.50p 83.94p 80.47p 82.50p 56072
22/02/2021 85.00p 85.90p 81.50p 83.50p 114155
19/02/2021 85.50p 86.00p 83.00p 85.00p 58102
18/02/2021 85.00p 86.62p 84.00p 85.50p 115038
17/02/2021 88.50p 88.50p 82.00p 85.00p 138259
16/02/2021 89.50p 89.50p 86.88p 88.50p 40125
15/02/2021 91.00p 91.00p 87.52p 89.50p 117922
12/02/2021 92.50p 95.00p 88.32p 91.00p 58675
11/02/2021 88.00p 88.95p 87.00p 88.00p 13046
10/02/2021 87.50p 88.50p 87.20p 88.00p 26386
09/02/2021 86.00p 88.62p 85.20p 87.50p 15162
08/02/2021 87.00p 88.62p 84.00p 86.00p 161021
05/02/2021 87.00p 88.63p 86.00p 87.50p 83037
04/02/2021 89.50p 89.50p 86.00p 87.50p 36665
03/02/2021 89.50p 90.34p 88.00p 89.50p 17468
02/02/2021 90.00p 92.00p 88.00p 89.50p 134907
01/02/2021 86.50p 92.00p 86.00p 90.00p 413476
29/01/2021 88.00p 88.00p 85.00p 86.50p 174994
28/01/2021 90.50p 90.50p 83.00p 88.00p 135358
27/01/2021 91.00p 91.90p 89.00p 90.50p 82695
26/01/2021 95.00p 95.00p 90.04p 91.00p 136783
25/01/2021 95.00p 97.18p 93.00p 95.50p 137054
22/01/2021 92.00p 98.30p 92.00p 95.00p 463905
21/01/2021 92.00p 93.00p 89.00p 91.00p 122115
20/01/2021 89.50p 93.00p 89.50p 91.50p 139210
19/01/2021 86.50p 91.00p 85.00p 89.50p 168253
18/01/2021 88.00p 88.70p 84.00p 86.50p 210560
15/01/2021 92.50p 93.92p 87.00p 88.00p 222714
14/01/2021 92.00p 94.00p 90.00p 92.00p 121838
13/01/2021 92.00p 92.90p 90.00p 92.00p 38144
12/01/2021 95.50p 96.75p 90.00p 92.00p 107742
11/01/2021 97.00p 98.00p 94.00p 95.50p 20814
08/01/2021 101.50p 101.56p 95.04p 98.00p 107989
07/01/2021 100.50p 103.92p 99.98p 102.00p 62120
06/01/2021 99.50p 101.00p 98.04p 99.50p 217918
05/01/2021 100.00p 100.00p 98.00p 99.00p 110443
04/01/2021 96.00p 101.50p 94.10p 100.00p 274278
01/01/2021 96.50p 96.50p 94.10p 96.00p 25142
31/12/2020 96.50p 96.50p 94.10p 96.00p 25142
30/12/2020 99.50p 99.55p 95.00p 96.50p 88554
29/12/2020 93.00p 100.02p 93.00p 99.50p 273575
28/12/2020 89.50p 93.96p 89.00p 93.00p 178472
25/12/2020 89.50p 93.96p 89.00p 93.00p 178472
24/12/2020 89.50p 93.96p 89.00p 93.00p 178472
23/12/2020 89.50p 91.50p 87.00p 89.50p 59390
22/12/2020 88.00p 91.90p 87.10p 89.50p 77757
21/12/2020 88.00p 90.00p 86.25p 88.00p 84337
18/12/2020 88.00p 90.53p 86.08p 88.00p 50507
17/12/2020 87.50p 90.00p 86.08p 88.00p 122183
16/12/2020 87.50p 88.00p 86.08p 88.00p 855
15/12/2020 87.00p 88.00p 85.27p 88.00p 61268
14/12/2020 87.00p 87.50p 87.00p 87.50p 10526
11/12/2020 88.00p 88.00p 86.00p 87.50p 25484
10/12/2020 88.50p 88.50p 87.00p 88.00p 25379
09/12/2020 90.00p 90.00p 87.00p 88.50p 91504
08/12/2020 87.00p 91.00p 86.10p 90.00p 121211
07/12/2020 87.00p 88.50p 85.00p 86.50p 219517
04/12/2020 85.50p 87.75p 85.18p 86.50p 93481
03/12/2020 84.50p 87.50p 82.60p 85.50p 91161
02/12/2020 82.50p 85.00p 81.78p 84.50p 240047
01/12/2020 79.00p 85.00p 77.00p 82.50p 135567
30/11/2020 80.50p 80.50p 77.10p 79.00p 84553
27/11/2020 81.00p 81.48p 80.00p 80.00p 58741
26/11/2020 82.50p 84.00p 79.91p 81.00p 72259
25/11/2020 78.00p 82.80p 78.00p 82.50p 110440
24/11/2020 80.50p 81.00p 75.00p 78.00p 173224
23/11/2020 81.50p 81.56p 79.00p 80.50p 73152
20/11/2020 80.00p 81.50p 79.58p 81.50p 112949
19/11/2020 83.50p 83.50p 79.20p 81.00p 267236
18/11/2020 83.50p 84.50p 82.00p 83.50p 152280
17/11/2020 84.50p 85.00p 82.04p 83.50p 95030
16/11/2020 83.50p 86.00p 82.00p 84.50p 93566
13/11/2020 88.00p 88.00p 82.51p 83.50p 228539
12/11/2020 88.50p 90.00p 85.00p 85.50p 101110
10/11/2020 88.50p 89.94p 87.00p 88.00p 77392
09/11/2020 91.00p 93.00p 85.00p 90.00p 220374
06/11/2020 88.50p 93.00p 87.96p 91.00p 193229
05/11/2020 86.50p 90.00p 85.25p 88.50p 134832
04/11/2020 88.00p 88.00p 84.15p 86.50p 119925
03/11/2020 83.00p 88.00p 81.20p 88.00p 99641
02/11/2020 81.50p 84.70p 80.33p 83.00p 77900
30/10/2020 82.50p 83.00p 80.00p 81.50p 43366
29/10/2020 83.50p 83.50p 78.50p 81.50p 244222
28/10/2020 83.50p 86.00p 82.00p 83.50p 122823
27/10/2020 87.50p 88.15p 82.50p 83.00p 306830
26/10/2020 91.00p 92.70p 85.00p 87.50p 176466
23/10/2020 91.50p 93.00p 86.10p 91.00p 414254
22/10/2020 101.50p 101.96p 90.00p 91.50p 421880
21/10/2020 105.00p 107.16p 102.71p 105.00p 56373
20/10/2020 105.00p 106.60p 103.00p 105.00p 54147
19/10/2020 105.50p 107.16p 101.55p 105.00p 138783
16/10/2020 104.00p 104.00p 100.00p 102.50p 46645
15/10/2020 103.50p 105.00p 101.00p 103.00p 78619
14/10/2020 103.50p 105.75p 102.25p 103.50p 25808
13/10/2020 102.50p 105.55p 100.67p 103.50p 131114
12/10/2020 102.50p 105.00p 100.00p 102.50p 45621
09/10/2020 101.00p 104.00p 100.50p 102.50p 196712
08/10/2020 101.50p 105.00p 99.00p 101.00p 109310
07/10/2020 105.50p 106.40p 98.80p 101.50p 119059
06/10/2020 106.00p 108.00p 102.00p 106.00p 68799
05/10/2020 106.50p 106.52p 105.00p 106.00p 81960
02/10/2020 109.00p 111.40p 104.60p 106.50p 68972
01/10/2020 105.50p 111.88p 104.06p 109.00p 82802
30/09/2020 107.00p 107.00p 104.00p 105.50p 88669
29/09/2020 103.50p 109.50p 98.72p 107.00p 191879
28/09/2020 101.00p 105.00p 97.00p 103.00p 230556
25/09/2020 100.00p 100.00p 94.68p 97.50p 86741
24/09/2020 101.50p 101.50p 94.84p 98.50p 112017
23/09/2020 103.00p 104.55p 99.00p 102.00p 25884
22/09/2020 103.50p 104.93p 98.10p 103.50p 91610
21/09/2020 114.50p 115.00p 100.00p 102.50p 188983
18/09/2020 114.00p 115.50p 112.00p 114.50p 71845
17/09/2020 117.00p 118.40p 113.00p 113.50p 64779
16/09/2020 112.00p 117.80p 110.08p 117.00p 202364
15/09/2020 111.50p 112.50p 108.10p 111.00p 66381
14/09/2020 111.50p 112.40p 108.00p 110.50p 36262
11/09/2020 111.50p 113.00p 108.25p 113.00p 115199
10/09/2020 105.50p 113.00p 104.00p 110.50p 131963
09/09/2020 108.50p 108.80p 102.00p 105.50p 116778
08/09/2020 110.50p 115.00p 105.00p 108.00p 253049
07/09/2020 102.50p 114.00p 95.00p 111.00p 199316
04/09/2020 103.00p 104.00p 101.03p 102.50p 90805
03/09/2020 101.50p 104.00p 101.00p 102.50p 137804
02/09/2020 98.00p 105.00p 97.25p 102.00p 355510
01/09/2020 97.00p 105.00p 96.00p 98.00p 379217
31/08/2020 92.50p 105.55p 92.50p 98.00p 706757
28/08/2020 92.50p 105.55p 92.50p 98.00p 706757
27/08/2020 92.00p 93.45p 91.00p 92.50p 321147
26/08/2020 91.50p 93.00p 90.20p 92.00p 114304
25/08/2020 95.50p 96.00p 89.69p 91.50p 139068
24/08/2020 91.50p 95.00p 90.10p 92.50p 152787
21/08/2020 90.50p 93.00p 90.30p 91.50p 135610
20/08/2020 92.00p 92.85p 90.30p 91.50p 75931
19/08/2020 92.00p 93.00p 91.20p 92.00p 126925
18/08/2020 91.50p 94.00p 90.80p 92.00p 117919
17/08/2020 91.50p 93.00p 89.91p 91.50p 179029
14/08/2020 92.50p 96.80p 90.00p 91.50p 379709
13/08/2020 90.50p 92.00p 88.25p 90.50p 19827
12/08/2020 88.00p 92.25p 85.00p 90.50p 164502
11/08/2020 92.00p 92.50p 85.00p 87.00p 216288
10/08/2020 92.00p 93.00p 92.00p 92.00p 128839
07/08/2020 92.00p 95.00p 91.50p 92.00p 252006
06/08/2020 93.50p 94.00p 91.00p 91.50p 377291
05/08/2020 94.50p 96.00p 91.60p 93.50p 1030976
04/08/2020 88.50p 95.50p 87.60p 94.50p 571238
03/08/2020 83.50p 89.70p 83.00p 88.50p 268723
31/07/2020 83.50p 85.08p 82.60p 83.50p 78729
30/07/2020 86.50p 86.90p 81.00p 82.50p 196801
29/07/2020 86.50p 87.40p 85.30p 86.50p 62400
28/07/2020 90.00p 91.95p 85.25p 86.00p 192173
27/07/2020 84.50p 92.00p 84.50p 90.00p 329596
24/07/2020 84.50p 86.15p 83.00p 84.50p 64215
23/07/2020 77.00p 86.00p 77.00p 84.50p 376017
22/07/2020 77.00p 78.00p 74.24p 76.50p 104788
21/07/2020 77.00p 78.00p 75.00p 76.50p 61215
20/07/2020 77.00p 77.00p 75.00p 76.50p 22935
17/07/2020 77.00p 77.00p 76.00p 77.00p 14431
16/07/2020 77.00p 77.50p 75.05p 77.00p 21449
15/07/2020 77.00p 77.00p 75.00p 77.00p 95340
14/07/2020 80.00p 80.00p 75.00p 77.00p 102274
13/07/2020 82.50p 82.50p 76.00p 79.50p 66323
10/07/2020 83.50p 83.50p 80.25p 82.50p 58206
09/07/2020 83.50p 83.50p 82.00p 83.50p 21158
08/07/2020 84.50p 84.50p 82.00p 83.50p 34177
07/07/2020 86.00p 86.00p 82.00p 84.50p 6538
06/07/2020 86.00p 86.00p 84.00p 86.00p 33229

*Close Price adjusted for both dividends and splits