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
06/08/2021 117.50p 118.94p 116.50p 117.50p 7815
05/08/2021 117.50p 119.00p 117.00p 117.50p 22498
04/08/2021 117.50p 117.50p 117.00p 117.50p 7964
03/08/2021 117.50p 118.00p 117.50p 117.50p 2699
02/08/2021 117.50p 117.50p 115.00p 117.50p 14767
30/07/2021 117.50p 119.00p 117.10p 117.50p 4763
29/07/2021 117.50p 117.50p 117.10p 117.50p 42
28/07/2021 117.50p 117.50p 117.00p 117.50p 87
27/07/2021 117.50p 117.50p 117.00p 117.50p 433
26/07/2021 117.50p 119.00p 117.50p 119.00p 4861
23/07/2021 117.50p 117.50p 116.90p 117.50p 1716
22/07/2021 117.50p 117.50p 116.90p 117.50p 2658
21/07/2021 117.00p 119.00p 116.00p 117.50p 53783
20/07/2021 117.00p 117.00p 116.90p 117.00p 1644
19/07/2021 117.00p 117.25p 116.00p 117.00p 79437
16/07/2021 117.00p 117.25p 116.00p 117.00p 63902
15/07/2021 116.00p 117.25p 116.00p 117.00p 100753
14/07/2021 116.00p 116.00p 115.75p 116.00p 15659
13/07/2021 116.00p 116.00p 115.75p 116.00p 91240
12/07/2021 116.50p 117.50p 115.00p 115.00p 29707
09/07/2021 117.00p 117.20p 115.00p 116.50p 5703
08/07/2021 117.00p 117.90p 116.00p 117.00p 1914
07/07/2021 117.50p 118.00p 115.00p 117.00p 14550
06/07/2021 117.50p 117.50p 114.50p 117.50p 6135
05/07/2021 117.00p 118.00p 116.15p 117.50p 81725
02/07/2021 117.00p 117.00p 116.00p 117.00p 8942
01/07/2021 117.00p 117.00p 116.20p 117.00p 5762
30/06/2021 117.00p 117.87p 116.00p 117.00p 42437
29/06/2021 116.00p 117.00p 115.00p 117.00p 74756
28/06/2021 116.00p 116.50p 115.00p 116.00p 11519
25/06/2021 116.00p 117.00p 115.00p 115.00p 3088
24/06/2021 116.00p 116.70p 115.00p 116.00p 16056
23/06/2021 116.00p 116.20p 115.00p 116.00p 54555
22/06/2021 116.00p 116.00p 115.00p 116.00p 50128
21/06/2021 116.50p 117.00p 115.00p 116.00p 71927
18/06/2021 116.50p 116.50p 115.00p 116.50p 31737
17/06/2021 116.50p 116.50p 115.00p 116.50p 146355
16/06/2021 116.50p 116.50p 115.00p 116.50p 56383
15/06/2021 116.50p 116.50p 115.06p 116.50p 30782
14/06/2021 116.50p 117.60p 115.20p 116.50p 5770
11/06/2021 116.50p 116.50p 115.00p 116.50p 9312
10/06/2021 116.50p 118.00p 115.06p 116.50p 451975
09/06/2021 116.00p 116.00p 115.00p 116.00p 24353
08/06/2021 115.75p 117.00p 115.00p 116.00p 94870
07/06/2021 115.25p 115.96p 114.50p 115.25p 153119
04/06/2021 115.25p 115.25p 114.50p 115.25p 36667
03/06/2021 115.25p 115.25p 114.50p 115.25p 52222
02/06/2021 114.75p 116.00p 114.00p 115.25p 250783
01/06/2021 115.50p 116.00p 114.50p 115.50p 153302
31/05/2021 116.00p 116.00p 15.25p 115.50p 114270
28/05/2021 116.00p 116.00p 15.25p 115.50p 114270
27/05/2021 116.00p 116.00p 115.00p 115.00p 38811
26/05/2021 116.00p 116.96p 115.00p 116.00p 116632
25/05/2021 115.50p 117.00p 115.00p 116.00p 197956
24/05/2021 115.50p 115.98p 115.00p 115.50p 106473
21/05/2021 115.00p 116.00p 114.50p 115.50p 105831
20/05/2021 115.00p 115.48p 114.50p 115.00p 45146
19/05/2021 115.00p 115.50p 114.50p 115.00p 1014646
18/05/2021 115.00p 115.00p 114.50p 114.50p 69445
17/05/2021 115.00p 115.00p 114.50p 115.00p 257253
14/05/2021 115.00p 115.00p 114.50p 115.00p 101583
13/05/2021 115.25p 115.25p 114.50p 115.00p 23873
12/05/2021 115.25p 115.25p 114.50p 115.25p 30522
11/05/2021 115.25p 116.00p 114.50p 115.25p 72816
10/05/2021 114.75p 114.95p 114.50p 114.75p 102929
07/05/2021 114.75p 114.90p 114.50p 114.75p 949760
06/05/2021 115.25p 115.25p 114.50p 115.00p 71457
05/05/2021 115.25p 115.25p 114.50p 115.25p 22417
04/05/2021 115.50p 116.00p 114.50p 114.50p 162642
03/05/2021 115.75p 116.00p 114.50p 116.00p 142168
30/04/2021 115.75p 116.00p 114.50p 116.00p 142168
29/04/2021 115.75p 115.75p 115.50p 115.75p 22033
28/04/2021 115.25p 116.00p 114.50p 114.50p 57537
27/04/2021 115.25p 115.50p 114.60p 115.25p 42996
26/04/2021 115.25p 115.50p 114.88p 115.25p 99431
23/04/2021 115.25p 116.00p 114.50p 115.00p 53136
22/04/2021 115.25p 116.00p 114.50p 115.25p 209886
21/04/2021 115.25p 116.00p 114.50p 115.00p 105936
20/04/2021 115.25p 116.00p 114.50p 115.25p 245344
19/04/2021 115.00p 116.00p 114.00p 115.00p 667350
16/04/2021 115.00p 116.00p 114.00p 115.00p 511781
15/04/2021 115.50p 116.00p 114.00p 115.00p 1038623
14/04/2021 115.00p 116.00p 114.00p 115.50p 1392984
13/04/2021 115.00p 116.00p 113.00p 115.00p 169921
12/04/2021 115.00p 116.00p 114.00p 114.50p 542613
09/04/2021 115.00p 116.00p 114.00p 115.00p 31478
08/04/2021 115.00p 115.80p 114.00p 115.00p 53794
07/04/2021 115.00p 115.80p 114.00p 115.00p 131943
06/04/2021 115.00p 115.94p 114.00p 115.00p 286563
05/04/2021 115.00p 115.40p 114.00p 114.50p 165661
02/04/2021 115.00p 115.40p 114.00p 114.50p 165661
01/04/2021 115.00p 115.40p 114.00p 114.50p 265661
31/03/2021 115.00p 116.00p 114.00p 115.00p 114484
30/03/2021 114.50p 115.70p 114.00p 115.00p 190148
29/03/2021 115.00p 116.00p 114.00p 115.00p 444885
26/03/2021 114.50p 116.00p 114.00p 115.00p 2158936
25/03/2021 115.00p 116.00p 114.00p 114.50p 138174
24/03/2021 114.50p 116.00p 114.00p 115.00p 148612
23/03/2021 114.50p 115.00p 114.02p 115.00p 1128654
22/03/2021 114.50p 115.00p 114.00p 114.00p 473625
19/03/2021 115.00p 115.00p 112.00p 114.00p 5953681
18/03/2021 117.50p 117.50p 113.00p 114.50p 7121031
17/03/2021 102.00p 102.93p 100.00p 100.00p 72830
16/03/2021 100.00p 103.00p 100.00p 102.00p 151128
15/03/2021 98.00p 99.00p 97.85p 98.00p 39425
12/03/2021 99.00p 99.30p 97.00p 98.00p 105910
11/03/2021 99.00p 101.40p 97.00p 99.00p 93516
10/03/2021 96.00p 100.50p 95.04p 99.00p 149004
09/03/2021 92.00p 96.02p 91.95p 95.40p 109442
08/03/2021 91.50p 93.00p 90.60p 92.00p 87381
05/03/2021 91.00p 96.00p 90.00p 91.80p 638888
04/03/2021 90.00p 90.00p 85.00p 88.00p 382921
03/03/2021 90.00p 93.80p 88.00p 91.00p 148231
02/03/2021 91.00p 92.00p 87.00p 91.80p 141535
01/03/2021 95.50p 95.50p 93.00p 93.00p 89050
26/02/2021 93.50p 100.00p 93.30p 94.00p 235613
25/02/2021 94.50p 96.00p 93.05p 94.00p 130787
24/02/2021 91.50p 94.96p 90.20p 94.00p 136741
23/02/2021 91.50p 91.90p 90.00p 91.00p 88862
22/02/2021 91.00p 92.30p 90.00p 91.00p 264673
19/02/2021 95.00p 96.00p 88.20p 92.00p 622944
18/02/2021 97.00p 98.00p 94.00p 95.00p 228608
17/02/2021 101.50p 102.00p 96.00p 97.00p 211993
16/02/2021 103.00p 103.50p 101.00p 103.00p 47082
15/02/2021 101.50p 103.00p 100.70p 103.00p 88165
12/02/2021 101.50p 103.00p 100.60p 101.50p 48793
11/02/2021 103.50p 103.87p 102.00p 103.50p 64695
10/02/2021 102.00p 104.94p 101.90p 103.50p 131623
09/02/2021 101.50p 102.40p 100.65p 102.00p 131803
08/02/2021 103.00p 104.50p 100.00p 103.00p 162118
05/02/2021 105.50p 105.50p 102.00p 104.50p 144974
04/02/2021 108.50p 109.66p 104.32p 105.50p 181897
03/02/2021 110.50p 110.50p 108.00p 109.00p 137828
02/02/2021 112.50p 114.00p 109.00p 110.50p 82172
01/02/2021 112.00p 114.90p 110.00p 113.00p 122503
29/01/2021 114.00p 114.30p 108.00p 112.00p 277581
28/01/2021 103.50p 114.80p 100.00p 114.00p 275545
27/01/2021 106.00p 106.00p 102.34p 105.00p 322924
26/01/2021 110.00p 110.16p 105.23p 107.00p 130879
25/01/2021 111.00p 111.16p 109.00p 110.00p 39953
22/01/2021 113.00p 114.00p 110.00p 111.00p 82278
21/01/2021 111.50p 116.00p 111.50p 113.00p 137677
20/01/2021 111.50p 112.93p 110.00p 111.50p 47055
19/01/2021 110.00p 113.00p 108.60p 111.50p 160960
18/01/2021 108.50p 110.00p 107.00p 108.00p 59320
15/01/2021 111.00p 111.00p 107.30p 108.50p 77837
14/01/2021 112.00p 116.00p 110.00p 111.00p 90206
13/01/2021 112.00p 113.00p 111.00p 112.00p 106789
12/01/2021 111.00p 113.00p 109.00p 111.50p 127022
11/01/2021 107.00p 111.93p 105.50p 111.00p 134295
08/01/2021 112.00p 114.00p 105.70p 106.00p 382096
07/01/2021 104.50p 112.70p 101.00p 110.00p 926387
06/01/2021 126.50p 127.94p 102.00p 103.00p 1092013
05/01/2021 131.50p 134.50p 125.39p 126.50p 216384
04/01/2021 128.50p 132.40p 127.00p 127.00p 218668
31/12/2020 125.50p 129.55p 123.30p 128.50p 105726
30/12/2020 123.50p 127.00p 121.00p 125.50p 229050
29/12/2020 118.50p 125.80p 118.00p 123.50p 111769
24/12/2020 118.50p 119.75p 118.20p 118.50p 22114
23/12/2020 119.00p 119.94p 118.00p 118.50p 58574
22/12/2020 119.00p 120.93p 118.30p 120.00p 61401
21/12/2020 114.50p 120.00p 114.50p 120.00p 199081
18/12/2020 116.00p 117.00p 113.00p 114.50p 255559
17/12/2020 115.00p 117.00p 113.75p 116.00p 183965
16/12/2020 116.00p 116.00p 113.21p 115.00p 218437
15/12/2020 113.50p 118.00p 112.50p 116.00p 602389
14/12/2020 98.50p 114.00p 98.50p 112.00p 1052987
11/12/2020 98.50p 98.66p 97.06p 98.50p 16403
10/12/2020 98.50p 101.00p 97.06p 98.50p 35409
09/12/2020 98.50p 98.95p 97.30p 98.50p 64635
08/12/2020 97.00p 100.00p 97.00p 97.60p 93466
07/12/2020 95.50p 98.27p 95.50p 97.00p 79783
04/12/2020 96.00p 98.00p 95.00p 95.50p 81933
03/12/2020 94.50p 97.40p 94.00p 96.00p 129452
02/12/2020 94.50p 96.00p 93.19p 94.50p 110842
01/12/2020 94.00p 96.00p 92.00p 96.00p 117037
30/11/2020 93.00p 96.00p 92.20p 96.00p 44903
27/11/2020 95.00p 96.00p 92.20p 93.00p 79356
26/11/2020 95.00p 98.00p 94.00p 95.00p 90015
25/11/2020 91.00p 97.00p 91.00p 95.00p 140826
24/11/2020 98.00p 100.00p 90.45p 91.00p 266085
23/11/2020 99.00p 101.00p 96.00p 98.00p 127572
20/11/2020 98.00p 100.00p 96.78p 99.00p 53960
19/11/2020 98.50p 99.35p 96.20p 97.00p 27513
18/11/2020 101.50p 101.50p 97.00p 98.50p 165107
17/11/2020 101.50p 102.94p 100.00p 101.50p 62007
16/11/2020 102.50p 105.00p 100.00p 101.50p 115380
13/11/2020 102.00p 104.25p 101.60p 102.50p 1288964
12/11/2020 102.50p 104.00p 101.36p 102.00p 82704
10/11/2020 102.50p 105.00p 100.08p 102.00p 153345
09/11/2020 105.00p 109.94p 98.00p 102.50p 3306427
06/11/2020 104.00p 105.96p 101.00p 105.00p 113784
05/11/2020 106.00p 106.50p 102.40p 104.00p 318394
04/11/2020 104.00p 106.50p 102.10p 106.00p 159568
03/11/2020 103.50p 106.80p 103.00p 103.50p 95861
02/11/2020 98.50p 105.00p 97.90p 103.50p 151719
30/10/2020 96.00p 99.96p 94.00p 98.50p 215396
29/10/2020 95.50p 98.00p 94.00p 96.00p 164209
28/10/2020 98.50p 103.00p 94.06p 95.50p 235897
27/10/2020 97.50p 99.00p 96.30p 97.50p 22015

*Close Price adjusted for both dividends and splits