Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/05/2017 95.00p 98.80p 91.00p 95.00p 7187
04/05/2017 97.50p 100.00p 95.00p 95.00p 17064
03/05/2017 100.00p 100.00p 96.00p 97.50p 2275
02/05/2017 100.00p 105.00p 96.00p 100.00p 7809
28/04/2017 100.00p 100.90p 97.00p 100.00p 4506
27/04/2017 100.00p 100.00p 96.00p 100.00p 17015
26/04/2017 100.00p 104.00p 96.00p 100.00p 9278
25/04/2017 107.50p 107.50p 93.00p 100.00p 49160
24/04/2017 112.50p 112.50p 100.00p 107.50p 39414
21/04/2017 112.50p 112.50p 104.00p 112.50p 11981
20/04/2017 115.00p 120.00p 106.40p 112.50p 36320
19/04/2017 115.00p 115.00p 111.50p 115.00p 3226
18/04/2017 110.00p 123.40p 110.00p 120.00p 58125
13/04/2017 105.00p 114.00p 105.00p 110.00p 20132
12/04/2017 105.00p 113.98p 105.00p 105.00p 23541
11/04/2017 100.00p 100.00p 100.00p 100.00p 0
10/04/2017 100.00p 105.00p 96.00p 100.00p 10413
07/04/2017 95.00p 100.00p 95.00p 100.00p 1483
06/04/2017 95.00p 100.00p 95.00p 95.00p 983
05/04/2017 102.50p 102.50p 91.00p 95.00p 32275
04/04/2017 102.50p 102.50p 100.00p 102.50p 8107
03/04/2017 102.50p 102.50p 100.00p 102.50p 5893
31/03/2017 102.50p 102.50p 97.50p 102.50p 19273
30/03/2017 100.00p 110.00p 100.00p 102.50p 29086
29/03/2017 100.00p 100.00p 92.00p 95.00p 24622
28/03/2017 100.00p 102.40p 100.00p 100.00p 7382
27/03/2017 95.00p 102.40p 95.00p 100.00p 20303
24/03/2017 95.00p 99.60p 93.20p 95.00p 517
23/03/2017 95.00p 95.00p 93.20p 95.00p 875
22/03/2017 95.00p 95.00p 95.00p 95.00p 0
21/03/2017 97.50p 100.00p 92.00p 95.00p 57948
20/03/2017 100.00p 100.00p 94.50p 97.50p 14026
17/03/2017 100.00p 100.00p 95.00p 100.00p 3691
16/03/2017 100.00p 105.98p 100.00p 100.00p 10982
15/03/2017 100.00p 100.00p 96.30p 100.00p 808
14/03/2017 95.00p 100.00p 92.00p 100.00p 7232
13/03/2017 95.00p 98.90p 92.00p 95.00p 3855
10/03/2017 95.00p 95.00p 93.50p 95.00p 4500
09/03/2017 95.00p 95.40p 95.00p 95.00p 41
08/03/2017 95.00p 99.60p 93.50p 95.00p 754
07/03/2017 95.00p 104.98p 95.00p 95.00p 20048
06/03/2017 95.00p 98.00p 93.20p 95.00p 40777
03/03/2017 95.00p 95.00p 93.00p 95.00p 5900
02/03/2017 95.00p 95.00p 93.00p 95.00p 12725
01/03/2017 95.00p 95.00p 93.00p 95.00p 13562
28/02/2017 95.00p 95.00p 93.20p 95.00p 5325
27/02/2017 95.00p 99.00p 93.20p 95.00p 6364
24/02/2017 95.00p 99.00p 93.20p 95.00p 6299
23/02/2017 90.00p 99.25p 88.75p 95.00p 6987
22/02/2017 97.50p 98.51p 90.00p 90.00p 11709
21/02/2017 97.50p 105.50p 95.00p 97.50p 14955
20/02/2017 97.50p 98.70p 95.00p 97.50p 1351
17/02/2017 97.50p 98.70p 97.50p 97.50p 1300
16/02/2017 97.50p 99.00p 95.00p 97.50p 11480
15/02/2017 97.50p 99.50p 97.50p 97.50p 299
14/02/2017 97.50p 99.70p 95.40p 97.50p 3627
13/02/2017 97.50p 98.00p 97.50p 97.50p 13000
10/02/2017 97.50p 98.00p 91.20p 97.50p 2020
09/02/2017 100.00p 104.50p 90.00p 97.50p 99121
08/02/2017 97.50p 100.90p 97.50p 100.00p 23444
07/02/2017 95.00p 105.00p 92.00p 100.00p 32058
06/02/2017 95.00p 100.00p 90.40p 95.00p 22634
03/02/2017 95.00p 97.00p 90.40p 95.00p 682
02/02/2017 92.50p 95.00p 92.50p 95.00p 3000
01/02/2017 95.00p 97.70p 89.88p 92.50p 48333
31/01/2017 95.00p 100.00p 92.00p 95.00p 6546
30/01/2017 92.50p 97.70p 90.40p 95.00p 33734
27/01/2017 92.50p 95.00p 91.29p 92.50p 1652
26/01/2017 92.50p 95.00p 91.20p 92.50p 35000
25/01/2017 97.50p 97.50p 91.00p 92.50p 8023
24/01/2017 97.50p 97.50p 95.00p 97.50p 2500
23/01/2017 107.50p 107.50p 90.20p 97.50p 93188
20/01/2017 97.50p 99.00p 97.40p 97.50p 17588
19/01/2017 102.50p 105.00p 97.00p 97.50p 7522
18/01/2017 107.50p 107.50p 100.00p 105.00p 27553
17/01/2017 110.00p 111.40p 105.00p 107.50p 4172
16/01/2017 107.50p 108.20p 105.00p 107.50p 855
13/01/2017 107.50p 108.22p 105.00p 107.50p 14705
12/01/2017 102.50p 110.62p 100.00p 107.50p 27336
11/01/2017 102.50p 106.10p 98.00p 102.50p 10250
10/01/2017 97.50p 100.00p 96.50p 100.00p 6253
09/01/2017 92.50p 100.00p 90.66p 97.50p 23212
06/01/2017 87.50p 95.00p 87.50p 92.50p 25118
05/01/2017 82.50p 90.00p 80.00p 87.50p 124621
04/01/2017 82.50p 85.00p 80.00p 82.50p 26857
03/01/2017 85.00p 87.40p 81.00p 82.50p 44522
30/12/2016 85.00p 85.00p 82.60p 85.00p 741
29/12/2016 85.00p 87.69p 82.64p 85.00p 8502
28/12/2016 85.00p 87.69p 82.64p 85.00p 300
23/12/2016 85.00p 87.80p 82.60p 85.00p 4947
22/12/2016 85.00p 90.00p 85.00p 85.00p 0
21/12/2016 85.00p 87.91p 82.60p 85.00p 19124
20/12/2016 85.00p 88.22p 80.00p 85.00p 6097
19/12/2016 87.50p 92.00p 80.00p 85.00p 30327
16/12/2016 87.50p 94.80p 86.00p 87.50p 6386
15/12/2016 97.50p 97.50p 82.60p 87.50p 65514
14/12/2016 97.50p 97.50p 96.00p 97.50p 200
13/12/2016 97.50p 97.50p 96.00p 97.50p 175
12/12/2016 97.50p 97.50p 97.50p 97.50p 0
09/12/2016 97.50p 97.50p 95.00p 97.50p 62
08/12/2016 92.50p 97.50p 92.50p 97.50p 3074
07/12/2016 95.00p 97.50p 90.00p 97.50p 2375
06/12/2016 97.50p 97.50p 92.00p 95.00p 3000
05/12/2016 97.50p 97.50p 95.00p 97.50p 1027
02/12/2016 97.50p 97.50p 95.00p 97.50p 3833
01/12/2016 97.50p 97.50p 95.00p 97.50p 8239
30/11/2016 97.50p 97.50p 95.50p 97.50p 992
29/11/2016 97.50p 97.50p 95.60p 97.50p 8398
28/11/2016 97.50p 98.70p 90.50p 97.50p 46277
25/11/2016 102.50p 102.50p 95.20p 100.00p 27327
24/11/2016 102.50p 102.80p 98.00p 102.50p 14367
23/11/2016 105.00p 105.00p 97.00p 102.50p 24470
22/11/2016 105.00p 105.00p 100.20p 105.00p 7272
21/11/2016 105.00p 105.00p 100.20p 105.00p 4568
18/11/2016 105.00p 105.00p 95.00p 105.00p 26652
17/11/2016 105.00p 105.60p 105.00p 105.00p 7589
16/11/2016 102.50p 105.68p 101.10p 105.00p 3030
15/11/2016 100.00p 104.00p 100.00p 102.50p 29448
14/11/2016 120.00p 120.00p 95.00p 100.00p 52283
11/11/2016 115.00p 115.00p 110.00p 112.50p 12660
10/11/2016 115.00p 115.80p 110.00p 115.00p 8732
09/11/2016 117.50p 120.00p 110.00p 115.00p 4362
08/11/2016 112.50p 115.00p 110.00p 112.50p 6990
07/11/2016 112.50p 112.60p 110.00p 112.50p 3594
04/11/2016 112.50p 112.89p 112.50p 112.50p 1181
03/11/2016 110.00p 114.00p 110.00p 112.50p 15575
02/11/2016 102.50p 111.55p 102.50p 110.00p 11289
01/11/2016 95.00p 103.70p 93.14p 102.50p 19716
31/10/2016 95.00p 100.00p 92.50p 95.00p 9416
28/10/2016 97.50p 100.00p 92.00p 95.00p 12724
27/10/2016 102.50p 103.00p 90.00p 97.50p 26628
26/10/2016 102.50p 103.35p 100.00p 102.50p 14681
25/10/2016 102.50p 103.10p 100.60p 102.50p 13378
24/10/2016 105.00p 105.00p 100.00p 102.50p 1656
21/10/2016 105.00p 105.00p 100.00p 105.00p 10950
20/10/2016 105.00p 105.00p 100.40p 105.00p 701
19/10/2016 105.00p 105.00p 101.50p 105.00p 3050
18/10/2016 105.00p 105.00p 100.40p 105.00p 5270
17/10/2016 112.50p 114.00p 100.00p 105.00p 18796
14/10/2016 102.50p 105.00p 100.00p 102.50p 4765
13/10/2016 102.50p 102.50p 100.20p 102.50p 810
12/10/2016 102.50p 105.00p 100.00p 102.50p 10031
11/10/2016 102.50p 102.50p 100.00p 102.50p 4647
10/10/2016 102.50p 102.90p 100.00p 102.50p 9930
07/10/2016 100.00p 103.00p 96.00p 102.50p 15694
06/10/2016 102.50p 104.00p 96.00p 100.00p 40648
05/10/2016 107.50p 107.75p 101.50p 102.50p 16695
04/10/2016 107.50p 108.20p 103.00p 107.50p 24383
03/10/2016 105.00p 107.50p 105.00p 107.50p 5802
30/09/2016 105.00p 106.40p 103.00p 105.00p 3994
29/09/2016 105.00p 106.40p 103.00p 105.00p 3729
28/09/2016 105.00p 107.80p 103.30p 105.00p 6948
27/09/2016 105.00p 107.80p 103.30p 105.00p 2750
26/09/2016 105.00p 107.90p 103.30p 105.00p 1125
23/09/2016 105.00p 108.00p 103.30p 105.00p 842
22/09/2016 105.00p 108.20p 103.00p 105.00p 11699
21/09/2016 105.00p 109.60p 102.50p 105.00p 16889
20/09/2016 105.00p 108.00p 100.00p 105.00p 4936
19/09/2016 105.00p 108.00p 100.00p 105.00p 2873
16/09/2016 105.00p 108.00p 105.00p 105.00p 1179
15/09/2016 110.00p 110.00p 110.00p 110.00p 43
14/09/2016 112.50p 112.50p 105.00p 110.00p 2425
13/09/2016 112.50p 112.50p 110.00p 112.50p 9950
12/09/2016 115.00p 118.00p 110.00p 112.50p 18936
09/09/2016 117.50p 119.00p 111.20p 115.00p 24579
08/09/2016 110.00p 119.60p 110.00p 117.50p 16136
07/09/2016 105.00p 113.32p 105.00p 110.00p 11802
06/09/2016 105.00p 110.00p 102.65p 105.00p 6951
05/09/2016 105.00p 105.00p 102.60p 105.00p 2371
02/09/2016 105.00p 108.00p 101.60p 105.00p 9907
01/09/2016 105.00p 106.00p 101.20p 105.00p 5722
31/08/2016 110.00p 111.50p 100.00p 105.00p 27997
30/08/2016 115.00p 115.00p 105.40p 110.00p 4641
26/08/2016 115.00p 115.00p 110.40p 115.00p 22405
25/08/2016 115.00p 115.50p 111.00p 115.00p 4058
24/08/2016 117.50p 117.95p 115.00p 115.00p 7385
23/08/2016 117.50p 118.32p 116.20p 117.50p 2748
22/08/2016 117.50p 119.80p 115.00p 117.50p 1513
19/08/2016 117.50p 120.00p 116.00p 117.50p 6584
18/08/2016 115.00p 120.00p 115.00p 117.50p 8137
17/08/2016 115.00p 118.90p 112.50p 115.00p 1214
16/08/2016 112.50p 115.00p 110.00p 115.00p 7372
15/08/2016 115.00p 120.00p 110.00p 112.50p 43737
12/08/2016 127.50p 131.38p 115.60p 117.50p 25247
11/08/2016 122.50p 122.50p 119.40p 122.50p 1453
10/08/2016 122.50p 128.00p 118.00p 122.50p 1660
09/08/2016 122.50p 125.50p 116.00p 122.50p 2224
08/08/2016 122.50p 122.50p 115.40p 122.50p 5225
05/08/2016 125.00p 125.60p 110.00p 122.50p 7885
04/08/2016 125.00p 125.60p 120.00p 125.00p 6441
03/08/2016 125.00p 125.80p 120.40p 125.00p 6796
02/08/2016 125.00p 125.90p 121.00p 125.00p 8782
01/08/2016 125.00p 127.80p 120.40p 125.00p 6375
29/07/2016 125.00p 125.90p 120.40p 125.00p 5667
28/07/2016 120.00p 128.72p 120.00p 125.00p 10463
27/07/2016 120.00p 125.00p 117.00p 120.00p 26155
26/07/2016 120.00p 125.00p 117.00p 120.00p 7021
25/07/2016 120.00p 120.00p 117.00p 120.00p 2266
22/07/2016 120.00p 125.00p 118.00p 120.00p 3706
21/07/2016 120.00p 123.90p 117.00p 120.00p 2546

*Close Price adjusted for both dividends and splits