Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/12/2021 57.00p 57.00p 56.00p 57.00p 78370
23/12/2021 56.50p 57.75p 56.00p 57.00p 51463
22/12/2021 57.00p 57.90p 55.06p 57.00p 89629
21/12/2021 56.50p 57.37p 55.03p 57.00p 80343
20/12/2021 55.50p 55.50p 53.50p 54.50p 17904
17/12/2021 56.00p 56.00p 54.00p 55.50p 35288
16/12/2021 56.00p 56.00p 55.00p 56.00p 43950
15/12/2021 56.50p 56.50p 55.00p 56.50p 15673
14/12/2021 56.50p 56.50p 55.00p 56.50p 99334
13/12/2021 59.50p 59.95p 55.67p 56.40p 194737
10/12/2021 59.50p 60.00p 59.05p 59.50p -222838
09/12/2021 67.00p 67.00p 59.00p 59.50p 511677
08/12/2021 67.00p 67.58p 66.10p 67.00p 130182
07/12/2021 69.00p 69.00p 66.25p 67.00p 143124
06/12/2021 69.00p 69.75p 68.50p 69.00p 68221
03/12/2021 70.50p 71.00p 69.10p 69.50p 63896
02/12/2021 71.50p 72.00p 69.00p 70.00p 94593
01/12/2021 72.00p 73.00p 71.00p 73.00p 109476
30/11/2021 74.50p 74.90p 72.00p 72.00p 209453
29/11/2021 74.50p 75.70p 74.35p 74.50p 68200
26/11/2021 75.50p 76.90p 74.00p 74.50p 142700
25/11/2021 75.50p 77.00p 75.50p 75.50p 11573
24/11/2021 75.50p 77.00p 74.90p 75.50p 51089
23/11/2021 75.00p 77.00p 74.81p 75.50p 113156
22/11/2021 76.50p 77.00p 74.25p 75.00p 222750
19/11/2021 71.50p 80.00p 70.00p 77.00p 1011198
18/11/2021 72.50p 72.50p 71.00p 71.50p 23130
17/11/2021 71.50p 72.50p 71.00p 72.50p 22930
16/11/2021 72.50p 72.50p 72.10p 72.50p 10285
15/11/2021 72.50p 73.00p 72.05p 72.50p 183981
12/11/2021 71.00p 73.20p 71.00p 72.50p 117572
11/11/2021 70.50p 72.00p 70.50p 71.00p 110108
10/11/2021 69.50p 70.90p 69.35p 70.00p 489647
09/11/2021 69.50p 70.60p 69.05p 70.00p 41461
08/11/2021 71.00p 72.00p 68.50p 69.50p 116203
05/11/2021 71.00p 71.00p 70.25p 71.00p 8528
04/11/2021 72.00p 72.00p 70.00p 71.00p 213752
03/11/2021 73.50p 73.50p 71.20p 72.00p 23425
02/11/2021 73.50p 74.00p 73.00p 73.00p 188422
01/11/2021 71.50p 74.50p 70.71p 73.00p 374187
29/10/2021 71.50p 73.00p 70.00p 71.50p 220508
28/10/2021 71.50p 72.00p 70.10p 72.00p 229092
27/10/2021 71.00p 71.00p 70.45p 71.00p 91491
26/10/2021 71.00p 72.00p 70.12p 71.00p 40736
25/10/2021 69.00p 71.90p 69.00p 71.00p 86171
22/10/2021 70.00p 70.25p 68.55p 69.00p 146411
21/10/2021 70.00p 70.00p 69.00p 70.00p 47517
20/10/2021 71.50p 71.50p 69.20p 70.00p 45555
19/10/2021 71.50p 71.60p 70.00p 71.50p 130124
18/10/2021 71.50p 72.40p 70.63p 71.50p 86026
15/10/2021 72.00p 72.50p 71.05p 71.50p 155198
14/10/2021 70.50p 72.80p 70.22p 72.00p 157134
13/10/2021 69.50p 71.00p 69.50p 70.50p 337598
12/10/2021 67.00p 70.00p 66.89p 69.50p 99213
11/10/2021 67.00p 67.00p 66.99p 67.00p 5278
08/10/2021 67.00p 67.00p 66.00p 67.00p 22297
07/10/2021 67.00p 67.62p 66.93p 67.00p 72889
06/10/2021 67.00p 67.50p 66.81p 67.00p 4960
05/10/2021 67.00p 67.50p 66.50p 67.00p 41800
04/10/2021 67.50p 67.60p 66.00p 67.00p 48729
01/10/2021 68.00p 68.30p 67.00p 67.50p 58650
30/09/2021 65.50p 70.00p 64.30p 68.00p 236459
29/09/2021 65.50p 65.57p 64.10p 65.50p 6959
28/09/2021 65.50p 66.85p 64.10p 65.50p 118998
27/09/2021 65.00p 66.20p 64.42p 65.50p 166898
24/09/2021 65.00p 65.90p 64.42p 65.00p 55112
23/09/2021 65.00p 65.90p 64.30p 65.00p 63784
22/09/2021 64.50p 65.70p 64.06p 65.00p 109981
21/09/2021 64.50p 64.76p 64.06p 64.50p 49810
20/09/2021 65.00p 65.62p 64.05p 64.50p 247113
17/09/2021 64.50p 65.10p 63.00p 64.50p 43908
16/09/2021 64.50p 64.70p 63.25p 64.50p 66680
15/09/2021 66.00p 66.00p 63.25p 64.50p 69982
14/09/2021 66.00p 67.00p 65.90p 66.00p 7690
13/09/2021 66.00p 66.00p 65.00p 66.00p 31600
10/09/2021 66.00p 66.25p 65.40p 66.00p 32453
09/09/2021 66.50p 66.50p 65.00p 66.00p 15657
08/09/2021 66.50p 66.50p 65.00p 66.50p 62659
07/09/2021 66.50p 67.50p 65.88p 66.50p 16215
06/09/2021 65.50p 67.50p 65.50p 66.50p 61832
03/09/2021 64.50p 67.00p 64.45p 65.50p 73940
02/09/2021 64.50p 65.00p 63.85p 64.50p 32340
01/09/2021 64.00p 65.00p 63.90p 64.50p 17359
31/08/2021 64.00p 65.00p 63.51p 64.00p 13415
30/08/2021 63.00p 64.96p 62.12p 64.00p 907492
27/08/2021 63.00p 64.96p 62.12p 64.00p 907492
26/08/2021 63.00p 63.05p 63.00p 63.00p 3
25/08/2021 62.00p 63.05p 61.30p 63.00p 30545
24/08/2021 61.50p 62.28p 61.15p 62.00p 45381
23/08/2021 61.50p 61.64p 61.10p 61.50p 72074
20/08/2021 61.50p 61.83p 61.00p 61.50p 14096
19/08/2021 61.50p 61.84p 61.00p 61.50p 41036
18/08/2021 62.50p 62.50p 60.60p 61.50p 49479
17/08/2021 62.50p 62.50p 62.00p 62.50p 29974
16/08/2021 62.50p 62.64p 62.00p 62.50p 100137
13/08/2021 62.50p 62.64p 62.01p 62.50p 21589
12/08/2021 62.00p 62.40p 61.37p 62.00p 12843
11/08/2021 63.50p 63.50p 61.35p 62.00p 550420
10/08/2021 64.00p 64.00p 63.00p 64.00p 74534
09/08/2021 64.00p 64.00p 63.00p 64.00p 40742
06/08/2021 64.00p 64.40p 63.00p 64.00p 126902
05/08/2021 63.00p 65.00p 63.00p 64.00p 33500
04/08/2021 63.00p 63.50p 63.00p 63.50p 6060
03/08/2021 63.50p 65.00p 62.50p 63.50p 127265
02/08/2021 63.50p 65.00p 62.50p 63.50p 266074
30/07/2021 62.00p 65.00p 62.00p 63.50p 91814
29/07/2021 62.50p 63.00p 61.50p 62.00p 61086
28/07/2021 62.50p 62.50p 61.75p 62.50p 35494
27/07/2021 63.50p 63.50p 61.80p 62.50p 27693
26/07/2021 63.50p 63.50p 62.00p 63.50p 40556
23/07/2021 65.00p 65.00p 62.50p 63.50p 102441
22/07/2021 64.50p 66.75p 62.89p 65.00p 162762
21/07/2021 64.50p 64.50p 62.55p 64.50p 30013
20/07/2021 65.50p 65.50p 62.05p 64.50p 82632
19/07/2021 66.50p 67.00p 64.15p 65.50p 83288
16/07/2021 66.50p 67.40p 65.63p 66.50p 100801
15/07/2021 66.00p 67.00p 65.00p 66.00p 231924
14/07/2021 64.00p 64.00p 62.00p 64.00p 27595
13/07/2021 65.50p 65.50p 62.60p 64.00p 37475
12/07/2021 65.50p 65.65p 64.00p 65.00p 40385
09/07/2021 65.50p 66.22p 64.16p 65.50p 90812
08/07/2021 65.50p 66.80p 64.00p 65.50p 75849
07/07/2021 65.50p 66.48p 65.50p 66.00p 15298
06/07/2021 66.00p 66.32p 65.00p 66.00p 39795
05/07/2021 65.50p 67.00p 64.57p 66.00p 276860
02/07/2021 65.50p 65.50p 65.10p 65.50p 7137
01/07/2021 65.50p 66.24p 65.25p 65.50p 86820
30/06/2021 64.50p 66.00p 64.50p 65.50p 23200
29/06/2021 64.50p 65.50p 64.30p 64.50p 100564
28/06/2021 64.50p 64.50p 64.25p 64.50p 30
25/06/2021 67.00p 68.43p 64.00p 64.50p 270238
24/06/2021 66.50p 66.50p 65.15p 66.00p 26989
23/06/2021 66.00p 66.00p 64.68p 66.00p 173243
22/06/2021 65.50p 65.50p 64.13p 65.00p 83995
21/06/2021 65.00p 67.50p 64.62p 65.00p 258014
18/06/2021 63.00p 66.32p 62.20p 65.00p 325191
17/06/2021 64.50p 64.50p 62.00p 63.00p 191430
16/06/2021 64.50p 64.50p 64.10p 64.50p 54545
15/06/2021 64.50p 65.00p 64.20p 64.50p 76780
14/06/2021 64.50p 65.00p 64.00p 64.50p 57080
11/06/2021 63.50p 65.32p 63.35p 64.50p 158989
10/06/2021 65.50p 66.00p 62.50p 63.50p 193044
09/06/2021 68.50p 68.50p 65.00p 65.50p 128509
08/06/2021 68.50p 69.10p 67.00p 68.50p 335945
07/06/2021 69.00p 69.00p 67.00p 68.00p 107786
04/06/2021 72.00p 72.00p 68.10p 69.00p 288900
03/06/2021 74.00p 74.00p 71.00p 72.00p 139874
02/06/2021 74.50p 75.75p 73.00p 74.00p 170482
01/06/2021 74.00p 76.00p 73.00p 75.00p 120949
31/05/2021 74.00p 75.52p 73.07p 74.50p 56156
28/05/2021 74.00p 75.52p 73.07p 74.50p 56156
27/05/2021 75.50p 75.50p 73.00p 75.50p 116666
26/05/2021 72.00p 76.00p 71.00p 75.50p 201176
25/05/2021 72.00p 72.50p 70.50p 72.00p 77318
24/05/2021 72.00p 72.12p 70.00p 72.00p 43783
21/05/2021 71.50p 75.00p 70.00p 75.00p 77722
20/05/2021 71.50p 72.83p 70.75p 71.50p 67938
19/05/2021 71.50p 72.12p 70.25p 71.50p 61681
18/05/2021 72.00p 72.62p 70.00p 71.50p 150634
17/05/2021 71.50p 72.00p 69.97p 72.00p 67627
14/05/2021 72.00p 72.00p 70.00p 71.50p 60179
13/05/2021 71.50p 72.40p 70.55p 72.00p 135955
12/05/2021 71.50p 73.52p 71.00p 72.00p 126304
11/05/2021 72.50p 73.25p 71.00p 72.00p 166066
10/05/2021 71.50p 74.94p 71.50p 74.00p 193397
07/05/2021 71.00p 73.00p 70.40p 71.50p 155764
06/05/2021 69.00p 71.88p 68.14p 71.00p 195053
05/05/2021 69.00p 69.40p 68.52p 69.00p 165287
04/05/2021 68.50p 70.38p 66.50p 69.00p 225819
03/05/2021 68.00p 68.52p 67.50p 68.00p 31398
30/04/2021 68.00p 68.52p 67.50p 68.00p 31398
29/04/2021 69.00p 69.00p 67.00p 68.00p 198764
28/04/2021 70.50p 70.50p 68.95p 69.00p 97552
27/04/2021 70.50p 70.50p 69.68p 70.50p 38995
26/04/2021 71.00p 71.00p 69.65p 70.50p 96082
23/04/2021 69.50p 71.00p 69.16p 70.50p 104099
22/04/2021 73.50p 73.50p 69.00p 69.50p 188697
21/04/2021 75.00p 75.00p 72.00p 73.50p 49904
20/04/2021 75.00p 75.00p 73.06p 74.50p 21563
19/04/2021 75.00p 76.00p 73.20p 74.50p 184231
16/04/2021 73.50p 75.00p 72.75p 74.50p 160456
15/04/2021 73.50p 75.90p 72.06p 73.50p 418312
14/04/2021 71.00p 71.00p 69.12p 70.00p 157091
13/04/2021 71.00p 71.00p 69.00p 69.50p 151622
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

*Close Price adjusted for both dividends and splits