Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2019 84.00p 84.00p 83.00p 84.00p 7523
27/09/2019 82.50p 84.20p 79.85p 84.00p 75365
26/09/2019 82.50p 82.90p 81.00p 82.50p 21798
25/09/2019 81.50p 83.00p 81.00p 82.50p 31157
24/09/2019 82.00p 83.40p 81.10p 81.50p 18465
23/09/2019 85.00p 85.40p 80.06p 82.00p 46504
20/09/2019 85.00p 85.40p 83.08p 85.00p 42239
19/09/2019 85.00p 85.00p 83.08p 85.00p 23100
18/09/2019 85.50p 85.50p 82.00p 84.00p 34595
17/09/2019 89.00p 89.80p 85.50p 85.50p 58896
16/09/2019 87.50p 92.80p 87.14p 89.00p 59921
13/09/2019 84.50p 88.00p 82.10p 87.00p 81633
12/09/2019 80.00p 86.10p 79.72p 84.50p 112380
11/09/2019 80.00p 80.98p 79.00p 80.00p 35565
10/09/2019 86.00p 86.00p 78.75p 80.00p 144272
09/09/2019 89.00p 89.88p 84.00p 87.00p 83482
06/09/2019 84.00p 90.00p 78.00p 89.00p 253369
05/09/2019 86.00p 87.00p 77.25p 82.00p 202138
04/09/2019 86.50p 89.00p 84.32p 87.50p 126678
03/09/2019 80.75p 89.00p 80.75p 86.50p 141388
02/09/2019 77.50p 81.00p 76.20p 80.75p 53238
30/08/2019 77.50p 79.00p 75.00p 77.50p 86513
29/08/2019 79.00p 79.50p 76.64p 77.50p 89287
28/08/2019 77.50p 84.90p 75.30p 79.00p 252298
27/08/2019 69.00p 77.65p 68.52p 77.50p 364877
23/08/2019 65.00p 69.10p 63.10p 69.00p 137637
22/08/2019 63.50p 66.00p 61.70p 65.00p 144338
21/08/2019 66.50p 66.92p 62.48p 63.50p 68060
20/08/2019 61.50p 66.50p 61.50p 66.50p 138899
19/08/2019 66.00p 66.60p 61.50p 61.50p 259075
16/08/2019 63.00p 67.25p 63.00p 66.00p 126835
15/08/2019 63.50p 68.15p 57.45p 63.00p 323176
14/08/2019 66.00p 67.00p 58.32p 63.50p 570333
13/08/2019 65.00p 69.96p 62.25p 64.50p 485920
12/08/2019 60.50p 72.00p 59.56p 65.00p 404588
09/08/2019 59.50p 62.00p 59.20p 60.50p 121678
08/08/2019 63.50p 65.00p 59.06p 59.50p 208050
07/08/2019 58.00p 65.00p 58.00p 62.50p 419524
06/08/2019 59.00p 60.36p 57.00p 58.00p 82867
05/08/2019 52.75p 61.22p 52.75p 59.00p 526643
02/08/2019 49.50p 54.76p 49.50p 52.75p 461747
01/08/2019 51.00p 51.70p 47.50p 49.50p 772730
31/07/2019 54.50p 55.00p 50.00p 51.00p 291749
30/07/2019 57.00p 57.00p 50.00p 54.50p 110847
29/07/2019 57.00p 57.50p 55.40p 57.00p 66125
26/07/2019 58.00p 58.40p 56.50p 57.00p 10598
25/07/2019 58.00p 58.72p 57.20p 58.00p 14108
24/07/2019 57.50p 59.60p 57.20p 58.00p 28835
23/07/2019 61.00p 61.00p 55.00p 57.50p 103751
22/07/2019 62.50p 63.75p 59.04p 61.00p 75189
19/07/2019 59.00p 63.00p 58.50p 62.00p 209755
18/07/2019 58.00p 61.00p 57.00p 59.00p 95665
17/07/2019 58.00p 58.50p 57.00p 58.00p 6368
16/07/2019 58.50p 59.50p 57.30p 58.50p 28673
15/07/2019 61.00p 61.00p 58.00p 58.50p 26233
12/07/2019 61.25p 61.25p 58.00p 61.00p 32211
11/07/2019 58.50p 63.00p 58.50p 61.25p 185075
10/07/2019 55.00p 60.50p 55.00p 58.50p 77794
09/07/2019 59.50p 59.50p 51.00p 55.00p 200411
08/07/2019 61.00p 61.00p 57.00p 59.50p 10946
05/07/2019 60.50p 61.00p 60.18p 61.00p 16505
04/07/2019 62.00p 62.00p 59.03p 60.50p 42500
03/07/2019 58.50p 67.32p 58.50p 62.00p 263747
02/07/2019 60.50p 61.50p 55.50p 59.00p 199602
01/07/2019 68.50p 68.50p 53.30p 59.00p 371283
28/06/2019 69.00p 69.90p 68.10p 68.50p 41543
27/06/2019 70.00p 72.00p 69.00p 69.00p 36053
26/06/2019 73.00p 73.65p 68.96p 70.00p 94210
25/06/2019 66.50p 74.80p 63.50p 73.50p 372602
24/06/2019 65.00p 69.34p 65.00p 66.50p 101127
21/06/2019 63.50p 65.76p 63.50p 65.00p 80123
20/06/2019 52.50p 66.85p 52.50p 62.50p 285834
19/06/2019 57.00p 57.00p 50.00p 51.50p 91414
18/06/2019 57.50p 57.50p 55.00p 57.00p 127682
17/06/2019 57.50p 64.36p 55.00p 57.50p 321034
14/06/2019 49.50p 58.00p 49.50p 57.00p 278005
13/06/2019 51.50p 51.68p 48.00p 49.50p 38449
12/06/2019 48.50p 53.95p 48.32p 51.50p 146835
11/06/2019 49.50p 50.00p 48.50p 48.50p 52725
10/06/2019 43.50p 50.50p 43.01p 49.50p 232263
07/06/2019 37.00p 51.00p 37.00p 44.00p 364974
06/06/2019 37.50p 39.00p 36.66p 37.00p 112973
05/06/2019 28.50p 41.80p 28.50p 37.50p 602038
04/06/2019 28.50p 29.00p 28.35p 28.50p 7994
03/06/2019 29.50p 29.50p 28.50p 28.50p 46535
31/05/2019 31.50p 31.50p 29.00p 29.50p 46717
30/05/2019 31.50p 31.50p 31.50p 31.50p 0
29/05/2019 31.50p 31.50p 30.75p 31.50p 8079
28/05/2019 31.50p 31.50p 30.75p 31.50p 30040
24/05/2019 31.50p 32.00p 30.70p 31.50p 3151
23/05/2019 31.50p 32.00p 30.66p 31.50p 18493
22/05/2019 31.50p 31.90p 30.03p 31.50p 62557
21/05/2019 31.50p 32.30p 31.50p 31.50p 12910
20/05/2019 30.50p 32.96p 30.50p 31.50p 46221
17/05/2019 31.50p 31.87p 29.00p 30.50p 104256
16/05/2019 30.00p 34.00p 29.30p 31.50p 278343
15/05/2019 23.70p 32.90p 23.70p 30.00p 686117
14/05/2019 24.20p 24.20p 23.70p 23.70p 387
13/05/2019 24.20p 24.28p 24.00p 24.20p 11012
10/05/2019 25.20p 25.20p 24.00p 24.00p 79625
09/05/2019 26.00p 26.00p 25.00p 25.20p 13300
08/05/2019 25.50p 25.75p 25.20p 25.50p 30522
07/05/2019 26.00p 26.50p 25.05p 25.50p 86154
03/05/2019 26.00p 26.55p 26.00p 26.00p 7279
02/05/2019 26.00p 26.59p 25.88p 26.00p 20303
01/05/2019 29.50p 29.50p 26.00p 26.00p 135010
30/04/2019 29.50p 29.80p 29.50p 29.50p 8355
29/04/2019 28.50p 31.50p 28.00p 29.50p 226742
26/04/2019 33.50p 33.50p 28.00p 29.00p 191971
25/04/2019 36.80p 36.80p 34.00p 34.00p 20814
24/04/2019 39.00p 39.00p 36.44p 36.80p 36724
23/04/2019 39.00p 39.00p 38.96p 39.00p 1276
18/04/2019 39.00p 39.20p 38.25p 39.00p 6611
17/04/2019 39.00p 39.20p 38.00p 39.00p 5076
16/04/2019 39.50p 39.50p 39.50p 39.50p 50000
15/04/2019 39.50p 41.00p 38.00p 39.50p 23247
12/04/2019 39.50p 41.00p 37.00p 38.50p 16500
11/04/2019 39.50p 43.91p 37.00p 39.50p 5100
10/04/2019 39.50p 39.50p 37.00p 39.50p 1500
09/04/2019 39.50p 43.00p 36.62p 39.50p 2715
08/04/2019 39.50p 43.00p 39.50p 39.50p 1000
05/04/2019 39.50p 43.00p 36.62p 39.50p 3053
04/04/2019 39.50p 43.91p 37.00p 39.50p 6542
03/04/2019 39.50p 39.50p 36.62p 39.50p 90
02/04/2019 39.50p 43.91p 37.00p 39.50p 506
01/04/2019 41.00p 41.00p 39.00p 39.50p 6069
29/03/2019 43.50p 43.50p 35.90p 41.00p 60357
28/03/2019 44.50p 45.00p 44.50p 44.50p 1000
27/03/2019 45.00p 45.00p 43.30p 44.50p 18017
26/03/2019 45.00p 45.00p 45.00p 45.00p 0
25/03/2019 45.00p 45.00p 45.00p 45.00p 0
22/03/2019 44.00p 45.00p 44.00p 45.00p 16147
21/03/2019 45.50p 45.88p 42.00p 44.00p 19329
20/03/2019 46.50p 46.50p 45.00p 45.50p 17017
19/03/2019 46.50p 46.50p 45.50p 46.50p 7248
18/03/2019 46.50p 46.50p 45.45p 46.50p 10715
15/03/2019 46.50p 46.50p 45.45p 46.50p 5135
14/03/2019 46.50p 47.00p 46.50p 46.50p 1750
13/03/2019 47.50p 51.40p 45.75p 46.50p 48024
12/03/2019 43.50p 48.00p 43.50p 47.50p 25796
11/03/2019 41.00p 45.00p 40.00p 43.50p 24000
08/03/2019 41.00p 43.40p 41.00p 41.00p 1193
07/03/2019 41.00p 43.40p 41.00p 41.00p 225
06/03/2019 42.00p 42.00p 39.75p 41.00p 11031
05/03/2019 44.50p 44.50p 40.00p 42.00p 23170
04/03/2019 52.50p 52.50p 44.00p 44.00p 30140
01/03/2019 39.00p 46.95p 39.00p 44.50p 20601
28/02/2019 39.00p 40.00p 39.00p 39.00p 7500
27/02/2019 39.00p 39.00p 39.00p 39.00p 0
26/02/2019 39.00p 40.00p 39.00p 39.00p 2676
25/02/2019 39.00p 39.00p 39.00p 39.00p 0
22/02/2019 38.50p 40.00p 38.50p 39.00p 56877
21/02/2019 38.00p 40.60p 38.00p 38.50p 8226
20/02/2019 38.00p 40.00p 36.10p 38.00p 2555
19/02/2019 38.00p 41.00p 38.00p 38.00p 100
18/02/2019 38.00p 38.00p 36.08p 38.00p 82
15/02/2019 38.00p 40.00p 38.00p 38.00p 7088
14/02/2019 38.00p 38.00p 36.08p 38.00p 13
13/02/2019 41.50p 42.00p 38.00p 38.00p 23028
12/02/2019 33.00p 38.00p 32.00p 36.50p 27775
11/02/2019 39.00p 40.68p 37.92p 38.00p 32500
08/02/2019 39.00p 39.00p 39.00p 39.00p 0
07/02/2019 40.00p 40.68p 39.00p 39.00p 240
06/02/2019 40.00p 40.00p 40.00p 40.00p 0
05/02/2019 40.00p 42.00p 40.00p 40.00p 3992
04/02/2019 41.00p 41.00p 40.00p 40.00p 603
01/02/2019 41.00p 43.70p 40.00p 41.00p 15410
31/01/2019 41.00p 43.75p 39.92p 41.00p 8385
30/01/2019 38.50p 44.95p 38.50p 41.00p 62333
29/01/2019 38.50p 40.00p 37.70p 38.50p 29879
28/01/2019 37.50p 39.50p 37.50p 38.50p 10000
25/01/2019 37.50p 40.00p 36.20p 37.50p 13953
24/01/2019 37.50p 37.50p 37.50p 37.50p 0
23/01/2019 37.50p 39.00p 36.10p 37.50p 71
22/01/2019 37.50p 39.00p 35.22p 37.50p 28265
21/01/2019 37.50p 38.30p 36.10p 37.50p 6506
18/01/2019 39.50p 39.50p 36.60p 37.50p 52146
17/01/2019 35.00p 41.83p 35.00p 39.50p 111072
16/01/2019 32.50p 35.00p 30.10p 32.50p 16206
15/01/2019 32.50p 32.50p 32.50p 32.50p 0
14/01/2019 33.50p 33.50p 30.05p 32.50p 53205
11/01/2019 33.50p 33.65p 32.10p 33.50p 20078
10/01/2019 33.50p 33.50p 32.03p 33.50p 172
09/01/2019 33.50p 33.50p 32.00p 33.50p 4850
08/01/2019 34.50p 34.90p 32.03p 33.50p 44156
07/01/2019 35.50p 35.50p 33.00p 34.50p 16892
04/01/2019 35.50p 35.50p 35.50p 35.50p 0
03/01/2019 35.50p 35.50p 35.50p 35.50p 0
02/01/2019 35.50p 35.55p 35.01p 35.50p 845
31/12/2018 37.50p 37.50p 35.50p 35.50p 0
28/12/2018 35.50p 35.50p 35.50p 35.50p 0
27/12/2018 35.50p 35.50p 35.50p 35.50p 0
24/12/2018 37.00p 37.00p 34.50p 35.50p 25000
21/12/2018 37.00p 37.00p 37.00p 37.00p 0
20/12/2018 37.00p 37.55p 35.04p 37.00p 763
19/12/2018 37.00p 37.00p 35.00p 37.00p 1738
18/12/2018 37.00p 37.00p 37.00p 37.00p 0
17/12/2018 37.00p 37.00p 37.00p 37.00p 0
14/12/2018 37.00p 37.55p 35.10p 37.00p 1239
13/12/2018 37.00p 37.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits