Serabi Gold (SRB) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/02/2018 65.00p 69.00p 65.00p 65.00p 750
15/02/2018 63.00p 69.00p 62.00p 65.00p 11529
14/02/2018 63.00p 64.80p 60.20p 63.00p 10088
13/02/2018 65.00p 65.00p 60.20p 63.00p 2375
12/02/2018 65.00p 68.00p 62.60p 65.00p 177
09/02/2018 65.00p 65.00p 62.60p 65.00p 4539
08/02/2018 65.00p 68.00p 62.40p 65.00p 5548
07/02/2018 65.00p 67.80p 62.40p 65.00p 1396
06/02/2018 65.00p 68.00p 62.00p 65.00p 2728
05/02/2018 70.20p 73.60p 65.40p 70.20p 1936
02/02/2018 70.20p 70.20p 65.30p 70.20p 1281
01/02/2018 70.20p 70.20p 70.20p 70.20p 0
31/01/2018 70.20p 70.20p 70.20p 70.20p 0
30/01/2018 70.20p 73.60p 70.20p 70.20p 1069
29/01/2018 70.20p 74.00p 70.20p 70.20p 1255
26/01/2018 70.20p 75.20p 65.40p 70.20p 1676
25/01/2018 75.00p 75.00p 70.00p 70.20p 6808
24/01/2018 75.00p 75.00p 70.10p 75.00p 5000
23/01/2018 75.00p 75.00p 70.10p 75.00p 14066
22/01/2018 75.00p 75.00p 70.00p 75.00p 0
19/01/2018 75.00p 75.00p 70.10p 75.00p 7493
18/01/2018 75.00p 78.00p 75.00p 75.00p 3708
17/01/2018 75.00p 75.50p 75.00p 75.00p 8000
16/01/2018 75.00p 75.50p 70.10p 75.00p 2390
15/01/2018 75.00p 75.00p 73.60p 75.00p 2024
12/01/2018 73.00p 75.00p 70.00p 75.00p 1373
11/01/2018 73.00p 73.00p 66.00p 73.00p 2862
10/01/2018 73.00p 74.00p 73.00p 73.00p 1485
09/01/2018 73.00p 73.00p 66.00p 73.00p 104
08/01/2018 73.00p 73.00p 66.00p 73.00p 5000
05/01/2018 73.00p 73.00p 66.00p 73.00p 200
04/01/2018 70.60p 75.00p 66.00p 73.00p 17022
03/01/2018 70.60p 76.00p 66.00p 70.60p 8571
02/01/2018 68.00p 76.00p 65.50p 70.60p 33004
29/12/2017 67.50p 74.00p 67.50p 67.50p 2500
28/12/2017 65.00p 67.50p 65.00p 67.50p 12500
27/12/2017 65.00p 70.00p 65.00p 65.00p 12289
22/12/2017 62.50p 65.00p 61.20p 65.00p 11792
21/12/2017 62.50p 62.50p 60.60p 62.50p 948
20/12/2017 67.50p 67.50p 60.00p 62.50p 17779
19/12/2017 67.50p 67.50p 65.00p 67.50p 6976
18/12/2017 65.00p 67.50p 60.00p 67.50p 862
15/12/2017 67.50p 67.50p 65.00p 67.50p 850
14/12/2017 67.50p 69.00p 65.00p 67.50p 5737
13/12/2017 67.50p 67.50p 65.20p 67.50p 6028
12/12/2017 67.50p 67.50p 65.60p 67.50p 1695
11/12/2017 65.00p 70.00p 65.00p 67.50p 26108
08/12/2017 62.50p 62.50p 61.30p 62.50p 432
07/12/2017 62.50p 62.50p 61.30p 62.50p 3437
06/12/2017 67.50p 67.50p 62.50p 62.50p 9912
05/12/2017 67.50p 67.50p 65.00p 67.50p 2500
04/12/2017 67.50p 67.50p 65.00p 67.50p 750
01/12/2017 67.50p 67.50p 61.00p 67.50p 22711
30/11/2017 67.50p 67.50p 67.00p 67.50p 5586
29/11/2017 67.50p 70.00p 61.50p 67.50p 18671
28/11/2017 72.50p 72.90p 70.00p 72.50p 1087
27/11/2017 72.50p 74.00p 70.00p 72.50p 3600
24/11/2017 75.00p 75.00p 70.00p 72.50p 8701
23/11/2017 75.00p 78.45p 75.00p 75.00p 127
22/11/2017 75.00p 78.80p 72.50p 75.00p 1350
21/11/2017 75.00p 80.00p 70.20p 75.00p 8019
20/11/2017 75.00p 80.00p 75.00p 75.00p 350
17/11/2017 75.00p 78.80p 75.00p 75.00p 8318
16/11/2017 75.00p 78.80p 70.00p 75.00p 54500
15/11/2017 82.50p 82.50p 74.20p 75.00p 4810
14/11/2017 82.50p 83.50p 80.00p 82.50p 11582
13/11/2017 82.50p 82.60p 80.00p 82.50p 9258
10/11/2017 82.50p 82.60p 80.00p 82.50p 3769
09/11/2017 82.50p 82.80p 80.00p 82.50p 1300
08/11/2017 82.50p 82.50p 82.50p 82.50p 0
07/11/2017 82.50p 82.90p 80.00p 82.50p 1800
06/11/2017 82.50p 82.90p 82.50p 82.50p 1809
03/11/2017 82.50p 85.00p 82.50p 82.50p 0
02/11/2017 82.50p 82.50p 80.00p 82.50p 301
01/11/2017 85.00p 85.00p 80.20p 82.50p 3398
31/10/2017 85.00p 85.00p 84.34p 85.00p 12500
30/10/2017 85.00p 85.00p 80.00p 85.00p 12663
27/10/2017 85.00p 85.00p 80.00p 85.00p 2420
26/10/2017 85.00p 85.00p 80.00p 85.00p 499
25/10/2017 85.00p 85.00p 80.00p 85.00p 50
24/10/2017 85.00p 85.00p 85.00p 85.00p 0
23/10/2017 85.00p 86.00p 78.00p 85.00p 24628
20/10/2017 85.00p 85.00p 80.00p 82.50p 3000
19/10/2017 85.00p 85.00p 78.00p 85.00p 2500
18/10/2017 85.00p 85.00p 78.00p 85.00p 6442
17/10/2017 85.00p 85.00p 78.00p 85.00p 6758
16/10/2017 85.00p 86.37p 80.00p 85.00p 8955
13/10/2017 85.00p 85.00p 85.00p 85.00p 0
12/10/2017 85.00p 85.00p 85.00p 85.00p 2500
11/10/2017 85.00p 85.00p 85.00p 85.00p 12
10/10/2017 85.00p 85.00p 85.00p 85.00p 0
09/10/2017 85.00p 85.00p 85.00p 85.00p 155
06/10/2017 85.00p 85.00p 80.00p 85.00p 46
05/10/2017 85.00p 85.00p 85.00p 85.00p 0
04/10/2017 85.00p 85.00p 80.00p 85.00p 0
03/10/2017 85.00p 85.00p 85.00p 85.00p 0
02/10/2017 85.00p 85.00p 80.00p 85.00p 0
29/09/2017 80.00p 85.00p 80.00p 85.00p 6648
28/09/2017 80.00p 80.00p 80.00p 80.00p 90
27/09/2017 80.00p 80.00p 80.00p 80.00p 1291
26/09/2017 80.00p 80.00p 80.00p 80.00p 0
25/09/2017 80.00p 80.00p 80.00p 80.00p 0
22/09/2017 80.00p 80.00p 80.00p 80.00p 112
21/09/2017 80.00p 80.00p 80.00p 80.00p 0
20/09/2017 80.00p 80.00p 80.00p 80.00p 390
19/09/2017 80.00p 80.00p 80.00p 80.00p 0
18/09/2017 80.00p 80.00p 80.00p 80.00p 1359
15/09/2017 80.00p 80.00p 80.00p 80.00p 0
14/09/2017 80.00p 80.00p 77.50p 80.00p 3580
13/09/2017 85.00p 87.50p 80.00p 80.00p 29471
12/09/2017 85.00p 85.00p 85.00p 85.00p 0
11/09/2017 85.00p 85.00p 85.00p 85.00p 2552
08/09/2017 85.00p 85.00p 85.00p 85.00p 4972
07/09/2017 85.00p 85.00p 85.00p 85.00p 7309
06/09/2017 85.00p 85.00p 85.00p 85.00p 3926
05/09/2017 85.00p 85.00p 80.00p 85.00p 0
04/09/2017 85.00p 85.00p 85.00p 85.00p 696
01/09/2017 85.00p 85.00p 85.00p 85.00p 25
31/08/2017 82.50p 85.00p 85.00p 85.00p 584
30/08/2017 82.50p 85.00p 85.00p 85.00p 0
29/08/2017 82.50p 85.00p 82.50p 85.00p 22164
25/08/2017 82.50p 82.50p 82.50p 82.50p 2557
24/08/2017 82.50p 82.50p 82.50p 82.50p 1164
23/08/2017 85.00p 85.00p 82.50p 82.50p 250
22/08/2017 85.00p 85.00p 85.00p 85.00p 2503
21/08/2017 85.00p 85.00p 85.00p 85.00p 0
18/08/2017 85.00p 85.00p 85.00p 85.00p 0
17/08/2017 82.50p 85.00p 82.50p 85.00p 691
16/08/2017 82.50p 82.50p 82.50p 82.50p 8775
15/08/2017 82.50p 82.50p 82.50p 82.50p 6647
14/08/2017 95.00p 92.50p 82.50p 82.50p 48015
11/08/2017 92.50p 92.50p 92.50p 92.50p 2586
10/08/2017 92.50p 92.50p 92.50p 92.50p 749
09/08/2017 87.50p 92.50p 87.50p 92.50p 11691
08/08/2017 87.50p 87.50p 87.50p 87.50p 610
07/08/2017 87.50p 87.50p 87.50p 87.50p 0
04/08/2017 87.50p 87.50p 87.50p 87.50p 2121
03/08/2017 87.50p 87.50p 87.50p 87.50p 790
02/08/2017 87.50p 87.50p 87.50p 87.50p 11250
01/08/2017 87.50p 87.50p 87.50p 87.50p 4542
31/07/2017 87.50p 87.50p 87.50p 87.50p 3082
28/07/2017 87.50p 87.50p 87.50p 87.50p 5654
27/07/2017 87.50p 87.50p 87.50p 87.50p 4463
26/07/2017 92.50p 92.50p 87.50p 87.50p 5235
25/07/2017 87.50p 87.50p 87.50p 87.50p 18942
24/07/2017 87.50p 87.50p 87.50p 87.50p 11464
21/07/2017 85.00p 87.50p 85.00p 87.50p 6992
20/07/2017 85.00p 85.00p 85.00p 85.00p 2128
19/07/2017 85.00p 85.00p 85.00p 85.00p 0
18/07/2017 85.00p 85.00p 85.00p 85.00p 2378
17/07/2017 82.50p 85.00p 82.50p 85.00p 725
14/07/2017 85.00p 85.00p 82.50p 82.50p 48544
13/07/2017 90.00p 90.00p 85.00p 85.00p 13376
12/07/2017 90.00p 90.00p 90.00p 90.00p 0
11/07/2017 90.00p 90.00p 90.00p 90.00p 600
10/07/2017 92.50p 92.50p 90.00p 90.00p 5908
07/07/2017 92.50p 92.50p 92.50p 92.50p 0
06/07/2017 92.50p 92.50p 92.50p 92.50p 2500
05/07/2017 92.50p 92.50p 92.50p 92.50p 519
04/07/2017 92.50p 92.50p 92.50p 92.50p 2500
03/07/2017 97.50p 97.50p 92.50p 92.50p 12631
30/06/2017 97.50p 97.50p 97.50p 97.50p 0
29/06/2017 100.00p 100.00p 97.50p 97.50p 7917
28/06/2017 100.00p 100.00p 100.00p 100.00p 0
27/06/2017 100.00p 100.00p 100.00p 100.00p 0
26/06/2017 100.00p 100.00p 100.00p 100.00p 0
23/06/2017 100.00p 100.00p 100.00p 100.00p 157
22/06/2017 100.00p 100.00p 100.00p 100.00p 0
21/06/2017 100.00p 100.00p 100.00p 100.00p 0
20/06/2017 100.00p 100.00p 100.00p 100.00p 0
19/06/2017 100.00p 100.00p 100.00p 100.00p 0
16/06/2017 97.50p 105.00p 95.00p 100.00p 21474
15/06/2017 97.50p 100.00p 95.00p 97.50p 1030
14/06/2017 97.50p 100.00p 95.00p 97.50p 572
13/06/2017 97.50p 97.50p 97.50p 97.50p 0
12/06/2017 97.50p 100.00p 95.20p 97.50p 2051
09/06/2017 95.00p 100.00p 92.60p 97.50p 5045
08/06/2017 95.00p 100.00p 92.60p 95.00p 657
07/06/2017 95.00p 100.00p 95.00p 95.00p 146
06/06/2017 95.00p 98.00p 95.00p 95.00p 1000
05/06/2017 95.00p 99.00p 95.00p 95.00p 1918
02/06/2017 95.00p 100.00p 91.80p 95.00p 2463
01/06/2017 95.00p 100.00p 95.00p 95.00p 50
31/05/2017 95.00p 100.00p 91.60p 95.00p 17362
30/05/2017 95.00p 100.00p 91.10p 95.00p 1400
26/05/2017 95.00p 95.00p 95.00p 95.00p 0
25/05/2017 95.00p 100.00p 95.00p 95.00p 931
24/05/2017 95.00p 100.00p 90.40p 95.00p 5839
23/05/2017 92.50p 95.00p 92.50p 95.00p 1322
22/05/2017 92.50p 100.00p 90.20p 92.50p 3547
19/05/2017 95.00p 95.00p 90.20p 92.50p 6964
18/05/2017 95.00p 100.00p 91.00p 95.00p 1571
17/05/2017 95.00p 96.00p 95.00p 95.00p 4980
16/05/2017 95.00p 95.00p 91.00p 95.00p 2111
15/05/2017 95.00p 96.00p 90.00p 95.00p 17478
12/05/2017 95.00p 95.00p 92.50p 95.00p 500
11/05/2017 97.50p 97.50p 95.00p 95.00p 5000
10/05/2017 97.50p 100.00p 95.20p 97.50p 5261
09/05/2017 95.00p 98.80p 92.51p 97.50p 15553
08/05/2017 95.00p 100.00p 92.51p 95.00p 1021

*Close Price adjusted for both dividends and splits