Trans-Siberian Gold (TSG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trans-Siberian Gold

Date Open High Low Close* Volume
23/07/2010 22.00p 22.40p 22.00p 22.00p 5000
22/07/2010 22.00p 22.40p 22.00p 22.00p 974
21/07/2010 22.00p 22.00p 22.00p 22.00p 0
20/07/2010 22.00p 22.00p 22.00p 22.00p 0
19/07/2010 22.00p 22.00p 22.00p 22.00p 0
16/07/2010 22.00p 22.00p 22.00p 22.00p 0
15/07/2010 22.00p 22.00p 22.00p 22.00p 0
14/07/2010 22.00p 22.00p 22.00p 22.00p 0
13/07/2010 22.00p 22.40p 22.00p 22.00p 2707
12/07/2010 23.00p 23.00p 21.00p 22.00p 33241
09/07/2010 23.00p 23.65p 23.00p 23.00p 14500
08/07/2010 23.00p 23.68p 23.00p 23.00p 4000
07/07/2010 23.50p 24.40p 22.00p 23.00p 37894
06/07/2010 23.50p 24.40p 23.50p 23.50p 4088
05/07/2010 23.50p 23.50p 23.50p 23.50p 0
02/07/2010 23.50p 23.50p 23.50p 23.50p 0
01/07/2010 23.50p 26.00p 23.50p 23.50p 6273
30/06/2010 22.50p 23.50p 22.50p 23.50p 0
29/06/2010 22.50p 23.00p 22.20p 22.50p 11635
28/06/2010 22.50p 22.50p 22.20p 22.50p 4415
25/06/2010 22.00p 22.00p 22.00p 22.00p 0
24/06/2010 22.00p 22.00p 20.48p 22.00p 523
23/06/2010 22.50p 22.50p 20.00p 22.00p 108000
22/06/2010 22.50p 22.50p 22.50p 22.50p 0
21/06/2010 22.00p 22.50p 22.00p 22.50p 1500
18/06/2010 22.00p 22.00p 22.00p 22.00p 0
17/06/2010 22.00p 22.00p 22.00p 22.00p 40000
16/06/2010 23.50p 23.50p 20.00p 22.00p 2000
15/06/2010 23.50p 23.50p 21.00p 23.50p 1000
14/06/2010 23.50p 23.50p 23.50p 23.50p 0
11/06/2010 23.50p 23.50p 23.50p 23.50p 0
10/06/2010 23.50p 25.10p 23.50p 23.50p 3924
09/06/2010 25.00p 25.15p 23.00p 23.50p 11930
08/06/2010 25.00p 25.00p 25.00p 25.00p 0
07/06/2010 25.00p 25.00p 23.00p 25.00p 9000
04/06/2010 25.00p 25.00p 25.00p 25.00p 0
03/06/2010 25.00p 25.00p 25.00p 25.00p 0
02/06/2010 25.00p 25.00p 23.25p 25.00p 7500
01/06/2010 25.00p 25.00p 25.00p 25.00p 0
28/05/2010 25.00p 25.00p 25.00p 25.00p 0
27/05/2010 25.00p 25.00p 25.00p 25.00p 0
26/05/2010 25.00p 25.00p 25.00p 25.00p 0
25/05/2010 25.00p 25.90p 23.20p 25.00p 1900
24/05/2010 25.00p 25.00p 25.00p 25.00p 0
21/05/2010 25.00p 25.90p 23.20p 25.00p 5542
20/05/2010 25.00p 25.00p 25.00p 25.00p 3701
19/05/2010 25.00p 25.00p 25.00p 25.00p 0
18/05/2010 25.00p 25.00p 23.20p 25.00p 2369
17/05/2010 25.00p 26.00p 25.00p 25.00p 2500
14/05/2010 25.00p 25.00p 23.20p 25.00p 3135
13/05/2010 24.50p 25.93p 24.50p 25.00p 17828
12/05/2010 24.50p 25.00p 24.50p 24.50p 12021
11/05/2010 24.50p 24.50p 24.50p 24.50p 0
10/05/2010 24.50p 24.50p 24.50p 24.50p 0
07/05/2010 24.50p 25.00p 22.00p 24.50p 1100
06/05/2010 24.50p 25.00p 22.00p 24.50p 218490
05/05/2010 24.50p 24.50p 22.00p 24.50p 9388
04/05/2010 24.50p 25.00p 22.50p 24.50p 7049
30/04/2010 24.50p 25.00p 24.50p 24.50p 32818
29/04/2010 24.50p 25.00p 24.50p 24.50p 2694
28/04/2010 24.50p 24.50p 24.50p 24.50p 0
27/04/2010 24.50p 24.50p 23.00p 24.50p 226507
26/04/2010 24.50p 25.25p 23.00p 24.50p 4466
23/04/2010 24.50p 24.50p 24.00p 24.50p 50000
22/04/2010 24.50p 24.50p 24.50p 24.50p 0
21/04/2010 24.50p 25.68p 24.50p 24.50p 5754
20/04/2010 24.50p 25.70p 24.50p 24.50p 7685
19/04/2010 24.50p 24.50p 24.50p 24.50p 0
16/04/2010 24.50p 25.75p 22.25p 24.50p 8811
15/04/2010 24.50p 26.00p 24.50p 24.50p 3216
14/04/2010 25.50p 27.00p 22.00p 24.50p 99887
13/04/2010 25.50p 25.50p 25.50p 25.50p 0
12/04/2010 25.50p 25.50p 24.00p 25.50p 11759
09/04/2010 25.50p 25.50p 25.12p 25.50p 7698
08/04/2010 25.50p 25.50p 24.00p 25.50p 107923
07/04/2010 25.50p 25.50p 24.00p 25.50p 5218
06/04/2010 25.50p 25.50p 24.00p 25.50p 2208
01/04/2010 26.00p 26.00p 24.00p 25.50p 43208
31/03/2010 26.00p 26.00p 26.00p 26.00p 0
30/03/2010 27.50p 27.50p 23.00p 26.00p 118701
29/03/2010 27.50p 27.50p 27.50p 27.50p 5031
26/03/2010 27.50p 27.50p 27.50p 27.50p 1800
25/03/2010 27.00p 27.50p 26.95p 27.50p 48506
24/03/2010 27.00p 27.00p 27.00p 27.00p 0
23/03/2010 27.00p 27.00p 26.95p 27.00p 11853
22/03/2010 27.00p 27.00p 25.00p 27.00p 8400
19/03/2010 27.00p 27.00p 27.00p 27.00p 4000
18/03/2010 27.00p 27.00p 27.00p 27.00p 0
17/03/2010 27.00p 27.00p 25.00p 27.00p 1035
16/03/2010 27.00p 27.00p 25.00p 26.50p 13648
15/03/2010 27.00p 27.00p 27.00p 27.00p 0
12/03/2010 28.50p 28.50p 25.00p 27.00p 34798
11/03/2010 28.50p 28.50p 26.00p 28.50p 6000
10/03/2010 28.50p 28.50p 26.25p 28.50p 7702
09/03/2010 28.50p 28.50p 26.00p 28.50p 2000
08/03/2010 28.50p 28.50p 26.00p 28.50p 106
05/03/2010 28.50p 28.50p 25.00p 28.50p 48612
04/03/2010 28.50p 28.50p 28.50p 28.50p 17027
03/03/2010 28.50p 28.50p 28.50p 28.50p 0
02/03/2010 28.50p 28.50p 28.50p 28.50p 0
01/03/2010 28.50p 28.50p 26.50p 28.50p 20000
26/02/2010 27.50p 28.50p 26.70p 28.50p 42466
25/02/2010 27.50p 27.50p 26.70p 27.50p 7748
24/02/2010 27.50p 27.50p 27.50p 27.50p 0
23/02/2010 27.50p 27.50p 25.00p 27.50p 7000
22/02/2010 27.50p 30.00p 25.00p 27.50p 66678
19/02/2010 27.50p 27.50p 27.50p 27.50p 0
18/02/2010 27.50p 27.50p 27.50p 27.50p 0
17/02/2010 27.50p 27.50p 27.50p 27.50p 0
16/02/2010 27.50p 27.50p 22.00p 27.50p 63299
15/02/2010 28.00p 28.00p 23.50p 28.00p 20000
12/02/2010 28.00p 28.00p 28.00p 28.00p 0
11/02/2010 28.00p 28.00p 28.00p 28.00p 0
10/02/2010 28.00p 28.00p 25.00p 28.00p 750
09/02/2010 28.00p 28.36p 28.00p 28.00p 3000
08/02/2010 28.50p 28.50p 26.00p 28.00p 3972
05/02/2010 29.00p 31.00p 25.00p 28.50p 31388
04/02/2010 29.00p 29.24p 29.00p 29.00p 68
03/02/2010 29.00p 29.00p 29.00p 29.00p 0
02/02/2010 29.50p 29.50p 29.00p 29.00p 2000
01/02/2010 29.50p 29.80p 29.50p 29.50p 600
29/01/2010 29.50p 32.00p 27.00p 29.50p 13628
28/01/2010 30.50p 30.50p 27.00p 29.50p 9999
27/01/2010 30.50p 30.50p 30.50p 30.50p 0
26/01/2010 31.00p 31.00p 28.30p 31.00p 3738
25/01/2010 32.00p 34.00p 29.00p 31.00p 57000
22/01/2010 32.00p 32.00p 32.00p 32.00p 0
21/01/2010 32.00p 32.00p 28.00p 31.50p 31136
20/01/2010 32.50p 32.50p 30.00p 32.00p 12655
19/01/2010 31.00p 32.50p 31.00p 32.50p 0
18/01/2010 31.00p 31.54p 31.00p 31.00p 16522
15/01/2010 31.00p 31.00p 31.00p 31.00p 0
14/01/2010 31.00p 31.00p 28.00p 31.00p 22000
13/01/2010 31.00p 31.00p 28.90p 31.00p 70
12/01/2010 31.00p 32.03p 31.00p 31.00p 19870
11/01/2010 30.50p 31.54p 30.50p 31.00p 10297
08/01/2010 30.50p 30.50p 30.50p 30.50p 0
07/01/2010 30.50p 30.50p 30.50p 30.50p 0
06/01/2010 30.50p 30.50p 28.00p 30.50p 100
05/01/2010 30.50p 30.50p 28.00p 30.50p 3000
04/01/2010 31.00p 31.95p 28.00p 30.50p 6526
31/12/2009 31.00p 31.00p 31.00p 31.00p 0
30/12/2009 31.00p 31.00p 31.00p 31.00p 0
29/12/2009 31.00p 31.00p 31.00p 31.00p 0
24/12/2009 31.00p 31.00p 31.00p 31.00p 0
23/12/2009 31.50p 31.50p 29.05p 31.00p 10000
22/12/2009 32.00p 32.00p 29.23p 31.50p 5000
21/12/2009 32.00p 32.00p 32.00p 32.00p 0
18/12/2009 31.50p 31.50p 31.50p 31.50p 0
17/12/2009 32.00p 32.60p 30.05p 32.00p 27272
16/12/2009 32.50p 32.50p 32.00p 32.00p 35299
15/12/2009 32.50p 32.75p 30.00p 32.50p 16000
14/12/2009 32.50p 32.50p 30.00p 32.50p 429
11/12/2009 32.50p 32.50p 32.50p 32.50p 0
10/12/2009 34.00p 34.00p 32.00p 32.50p 6850
09/12/2009 34.00p 34.00p 34.00p 34.00p 0
08/12/2009 34.50p 34.50p 32.10p 34.00p 9890
07/12/2009 34.50p 34.50p 33.50p 33.50p 0
04/12/2009 34.50p 34.50p 32.45p 33.50p 10630
03/12/2009 34.00p 34.00p 32.00p 34.00p 11170
02/12/2009 34.00p 34.00p 34.00p 34.00p 0
01/12/2009 34.50p 34.50p 32.70p 34.00p 10000
30/11/2009 34.50p 34.50p 34.00p 34.00p 5741
27/11/2009 34.00p 34.40p 32.70p 34.00p 14848
26/11/2009 34.50p 34.50p 32.88p 34.50p 1491
25/11/2009 34.50p 35.00p 34.00p 34.00p 11000
24/11/2009 34.50p 34.50p 34.50p 34.50p 0
23/11/2009 34.00p 35.90p 34.00p 34.50p 3178
20/11/2009 34.00p 34.00p 34.00p 34.00p 0
19/11/2009 34.00p 34.00p 34.00p 34.00p 0
18/11/2009 34.00p 34.00p 34.00p 34.00p 0
17/11/2009 33.00p 34.00p 33.00p 34.00p 14327
16/11/2009 33.00p 33.70p 32.30p 33.00p 68381
13/11/2009 33.00p 33.70p 33.00p 33.00p 3000
12/11/2009 33.50p 33.75p 32.00p 33.00p 63521
11/11/2009 32.50p 35.00p 32.00p 33.50p 134450
10/11/2009 32.50p 33.75p 32.00p 32.50p 70000
09/11/2009 32.50p 33.54p 30.00p 32.50p 24862
06/11/2009 34.00p 32.50p 30.00p 32.50p 5000
05/11/2009 34.00p 32.50p 32.50p 34.00p 10000
04/11/2009 34.00p 35.29p 32.50p 34.00p 4571
03/11/2009 34.00p 35.29p 32.50p 34.00p 2133
02/11/2009 34.00p 34.00p 32.50p 34.00p 1005
30/10/2009 34.50p 32.00p 32.00p 34.00p 20000
29/10/2009 34.50p 36.00p 34.50p 34.50p 190
28/10/2009 34.00p 34.50p 34.00p 34.50p 0
27/10/2009 38.00p 37.00p 34.00p 34.00p 13245
26/10/2009 38.50p 40.00p 37.98p 38.50p 29339
23/10/2009 38.50p 39.88p 38.50p 38.50p 5000
22/10/2009 38.50p 39.70p 38.50p 38.50p 9502
21/10/2009 39.00p 40.00p 39.00p 39.00p 10000
20/10/2009 39.00p 40.00p 39.00p 39.00p 10795
19/10/2009 39.00p 40.60p 38.00p 39.00p 42486
16/10/2009 39.50p 41.00p 38.00p 39.00p 13700
15/10/2009 41.50p 42.25p 38.00p 39.50p 49647
14/10/2009 41.50p 41.50p 40.50p 41.50p 10000
13/10/2009 41.50p 42.59p 40.19p 41.50p 21303
12/10/2009 41.50p 43.50p 40.45p 41.50p 153363
09/10/2009 41.50p 42.60p 41.00p 41.00p 9235
08/10/2009 41.50p 43.00p 40.30p 41.50p 223990

*Close Price adjusted for both dividends and splits