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
24/09/2013 23.50p 23.50p 22.00p 23.50p 2661
23/09/2013 23.50p 23.50p 23.00p 23.50p 5000
20/09/2013 23.50p 23.50p 23.00p 23.50p 432
19/09/2013 23.50p 23.50p 23.00p 23.50p 0
18/09/2013 23.50p 23.50p 23.00p 23.50p 0
17/09/2013 23.50p 23.50p 23.00p 23.50p 0
16/09/2013 23.50p 23.50p 23.00p 23.50p 0
13/09/2013 23.50p 23.50p 23.00p 23.50p 1200
12/09/2013 23.50p 23.50p 22.10p 23.50p 2018
11/09/2013 23.50p 24.00p 23.00p 23.50p 0
10/09/2013 24.00p 24.00p 23.00p 23.50p 2247
09/09/2013 25.25p 25.25p 22.75p 24.00p 15300
06/09/2013 25.25p 25.25p 24.00p 25.25p 0
05/09/2013 25.25p 25.25p 24.00p 25.25p 8334
04/09/2013 25.25p 25.80p 25.25p 25.25p 0
03/09/2013 25.25p 25.80p 25.25p 25.25p 2661
02/09/2013 22.50p 25.00p 22.50p 25.00p 1398911
30/08/2013 22.50p 22.50p 22.50p 22.50p 655
29/08/2013 23.00p 23.00p 22.00p 22.50p 33000
28/08/2013 23.50p 24.10p 22.13p 23.00p 28785
27/08/2013 23.50p 23.50p 22.30p 23.50p 6420
23/08/2013 23.50p 25.00p 22.30p 23.50p 0
22/08/2013 23.50p 25.00p 22.30p 23.50p 36146
21/08/2013 23.50p 24.50p 22.30p 23.50p 0
20/08/2013 24.50p 24.50p 22.30p 23.50p 0
19/08/2013 23.50p 24.00p 22.30p 23.50p 0
16/08/2013 23.50p 24.00p 22.30p 23.50p 0
15/08/2013 23.50p 24.00p 22.30p 23.50p 0
14/08/2013 23.50p 24.00p 22.30p 23.50p 0
13/08/2013 24.00p 24.00p 22.30p 23.50p 6676
12/08/2013 24.00p 25.50p 23.50p 24.00p 0
09/08/2013 24.00p 25.50p 23.50p 24.00p 0
08/08/2013 24.00p 25.50p 23.50p 24.00p 0
07/08/2013 24.00p 25.50p 23.50p 25.50p 0
06/08/2013 24.50p 25.00p 23.50p 24.50p 0
05/08/2013 24.50p 25.00p 23.50p 24.50p 0
02/08/2013 24.50p 25.00p 23.50p 24.50p 0
01/08/2013 24.50p 25.00p 23.50p 24.50p 0
31/07/2013 24.50p 25.00p 23.50p 24.50p 0
30/07/2013 25.00p 25.00p 23.50p 24.50p 5000
29/07/2013 25.00p 25.00p 23.50p 25.00p 14000
26/07/2013 25.00p 25.00p 24.00p 25.00p 0
25/07/2013 25.00p 25.00p 24.00p 25.00p 0
24/07/2013 24.50p 25.00p 24.00p 25.00p 2000
23/07/2013 24.50p 24.50p 23.25p 24.50p 120
22/07/2013 24.50p 25.40p 24.50p 24.50p 6381
19/07/2013 22.00p 24.50p 20.75p 24.50p 46995
18/07/2013 20.75p 20.95p 20.75p 20.75p 0
17/07/2013 20.75p 20.95p 20.75p 20.75p 1000
16/07/2013 20.75p 20.75p 20.07p 20.75p 0
15/07/2013 20.75p 20.75p 20.07p 20.75p 522
12/07/2013 20.75p 20.75p 20.07p 20.75p 0
11/07/2013 20.75p 20.75p 20.07p 20.75p 1784
10/07/2013 20.75p 20.75p 20.00p 20.75p 0
09/07/2013 20.75p 20.75p 20.00p 20.75p 0
08/07/2013 20.75p 20.75p 20.00p 20.75p 0
05/07/2013 20.75p 20.75p 20.00p 20.75p 0
04/07/2013 20.75p 20.75p 20.00p 20.75p 0
03/07/2013 20.75p 20.75p 20.00p 20.75p 3000
02/07/2013 21.25p 21.50p 20.75p 20.75p 26377
01/07/2013 21.75p 24.50p 21.25p 21.25p 0
28/06/2013 22.25p 24.50p 21.75p 24.50p 4702
27/06/2013 22.25p 22.25p 22.00p 22.25p 10000
26/06/2013 22.75p 22.75p 22.00p 22.25p 10000
25/06/2013 22.75p 23.00p 22.75p 22.75p 1030
24/06/2013 22.75p 23.00p 22.00p 22.75p 0
21/06/2013 23.00p 23.00p 22.00p 22.75p 5500
20/06/2013 23.00p 23.00p 22.00p 23.00p 125000
19/06/2013 23.00p 23.00p 22.00p 23.00p 0
18/06/2013 23.00p 23.00p 22.00p 23.00p 0
17/06/2013 23.00p 23.00p 22.00p 23.00p 0
14/06/2013 23.00p 23.00p 22.00p 23.00p 0
13/06/2013 23.00p 23.25p 23.00p 23.00p 0
12/06/2013 23.00p 23.25p 23.00p 23.00p 0
11/06/2013 23.25p 23.25p 23.00p 23.25p 10000
10/06/2013 23.25p 23.25p 22.50p 23.25p 0
07/06/2013 23.13p 23.25p 22.50p 23.25p 212
06/06/2013 23.00p 23.45p 23.00p 23.13p 6939
05/06/2013 23.00p 23.50p 22.50p 23.00p 266
04/06/2013 24.00p 24.00p 22.50p 22.50p 5000
03/06/2013 24.00p 24.00p 23.10p 24.00p 2900
31/05/2013 24.00p 24.40p 24.00p 24.00p 8000
30/05/2013 24.00p 24.50p 24.00p 24.00p 0
29/05/2013 24.00p 24.50p 24.00p 24.00p 0
28/05/2013 24.00p 24.50p 24.00p 24.00p 0
24/05/2013 24.00p 24.50p 24.00p 24.00p 0
23/05/2013 24.50p 24.50p 24.00p 24.00p 6500
22/05/2013 26.00p 26.00p 25.00p 25.25p 6063
21/05/2013 26.00p 26.00p 25.00p 26.00p 5991
20/05/2013 26.00p 26.00p 25.00p 26.00p 0
17/05/2013 26.00p 26.00p 25.00p 26.00p 70
16/05/2013 26.00p 28.50p 25.00p 26.00p 0
15/05/2013 26.00p 26.50p 25.00p 26.00p 0
14/05/2013 26.50p 26.50p 25.00p 26.00p 91
13/05/2013 27.00p 27.00p 25.00p 26.50p 10000
10/05/2013 27.00p 27.00p 25.00p 27.00p 0
09/05/2013 27.00p 27.00p 25.00p 27.00p 0
08/05/2013 27.00p 27.00p 25.00p 27.00p 0
07/05/2013 27.00p 27.00p 25.00p 27.00p 0
03/05/2013 27.00p 27.00p 25.00p 27.00p 0
02/05/2013 27.00p 27.00p 25.00p 27.00p 2500
01/05/2013 27.00p 27.00p 25.50p 27.00p 11250
30/04/2013 27.50p 27.50p 24.00p 27.00p 132800
29/04/2013 28.00p 29.00p 27.50p 27.50p 0
26/04/2013 28.00p 29.00p 28.00p 28.00p 0
25/04/2013 28.00p 29.00p 28.00p 28.00p 0
24/04/2013 28.00p 29.00p 28.00p 28.00p 0
23/04/2013 29.00p 29.00p 28.00p 28.00p 40684
22/04/2013 29.00p 29.80p 28.00p 29.00p 9495
19/04/2013 29.00p 29.80p 29.00p 29.00p 200
18/04/2013 28.50p 29.00p 27.00p 29.00p 49200
17/04/2013 30.50p 30.50p 28.00p 28.50p 68894
16/04/2013 30.50p 32.62p 28.25p 30.50p 93620
15/04/2013 33.50p 33.50p 32.62p 32.62p 22500
12/04/2013 33.50p 33.50p 33.00p 33.50p 5094
11/04/2013 33.50p 33.50p 33.10p 33.50p 1200
10/04/2013 33.50p 33.50p 33.10p 33.50p 2482
09/04/2013 34.00p 34.00p 33.00p 33.50p 64528
08/04/2013 34.00p 35.00p 33.00p 34.00p 0
05/04/2013 34.00p 35.00p 33.00p 34.00p 31240
04/04/2013 35.25p 36.25p 34.00p 34.00p 0
03/04/2013 36.25p 36.25p 34.00p 35.25p 10000
02/04/2013 36.25p 36.25p 35.00p 36.25p 2800
28/03/2013 36.25p 37.25p 36.25p 36.25p 0
27/03/2013 37.25p 37.25p 36.25p 36.25p 3813
26/03/2013 37.25p 38.50p 37.13p 37.25p 0
25/03/2013 38.50p 38.50p 37.13p 37.25p 0
22/03/2013 38.50p 38.50p 38.00p 38.50p 0
21/03/2013 38.50p 38.50p 38.00p 38.50p 394
20/03/2013 38.50p 38.50p 35.00p 38.50p 0
19/03/2013 38.50p 38.50p 35.00p 38.50p 0
18/03/2013 38.50p 38.50p 35.00p 38.50p 7000
15/03/2013 38.50p 38.50p 35.00p 38.50p 60000
14/03/2013 38.50p 38.50p 38.20p 38.50p 1784
13/03/2013 38.50p 38.50p 37.00p 38.50p 2500
12/03/2013 39.00p 39.00p 38.00p 38.50p 24000
11/03/2013 39.00p 39.00p 38.00p 39.00p 23826
08/03/2013 39.50p 41.50p 38.00p 39.00p 4193
07/03/2013 39.50p 39.50p 39.30p 39.50p 0
06/03/2013 39.50p 39.50p 39.30p 39.50p 978
05/03/2013 43.50p 43.50p 38.50p 39.50p 41005
04/03/2013 45.50p 45.50p 42.00p 43.50p 8439
01/03/2013 46.50p 46.50p 44.25p 45.50p 5000
28/02/2013 47.50p 47.90p 45.00p 46.50p 13832
27/02/2013 47.50p 49.00p 47.00p 47.50p 0
26/02/2013 47.50p 49.00p 47.00p 47.50p 0
25/02/2013 48.00p 49.00p 47.00p 48.00p 0
22/02/2013 49.00p 49.00p 47.00p 48.00p 2046
21/02/2013 49.00p 49.00p 47.64p 49.00p 3000
20/02/2013 49.00p 49.00p 47.64p 49.00p 0
19/02/2013 49.00p 49.00p 47.64p 49.00p 1790
18/02/2013 48.50p 49.90p 48.50p 49.00p 250
15/02/2013 48.50p 49.90p 48.00p 48.50p 0
14/02/2013 48.50p 49.90p 48.00p 48.50p 0
13/02/2013 48.50p 49.90p 48.00p 48.50p 0
12/02/2013 48.50p 49.90p 48.00p 48.50p 0
11/02/2013 48.00p 49.90p 48.00p 48.50p 2900
08/02/2013 48.00p 48.00p 45.15p 48.00p 0
07/02/2013 48.00p 48.00p 45.15p 48.00p 10155
06/02/2013 48.00p 50.00p 48.00p 48.00p 300
05/02/2013 48.00p 48.00p 47.00p 48.00p 0
04/02/2013 48.00p 48.00p 47.00p 48.00p 5000
01/02/2013 48.00p 48.00p 47.00p 48.00p 7038
31/01/2013 50.50p 51.00p 48.00p 48.00p 15435
30/01/2013 49.50p 50.95p 49.50p 50.50p 46417
29/01/2013 47.00p 50.75p 46.55p 49.50p 35138
28/01/2013 47.00p 50.00p 47.00p 47.00p 2975
25/01/2013 47.00p 50.00p 46.70p 47.00p 11547
24/01/2013 45.50p 47.50p 45.50p 47.00p 2341
23/01/2013 41.00p 46.00p 39.00p 45.50p 41275
22/01/2013 40.50p 42.00p 39.00p 40.50p 0
21/01/2013 40.50p 42.00p 39.00p 40.50p 6181
18/01/2013 40.50p 41.00p 39.50p 40.50p 0
17/01/2013 40.50p 41.00p 39.50p 40.50p 0
16/01/2013 40.50p 41.00p 39.50p 40.50p 0
15/01/2013 40.50p 41.00p 39.50p 40.50p 0
14/01/2013 40.00p 41.00p 39.50p 40.50p 4870
11/01/2013 39.50p 42.00p 39.50p 40.00p 4820
10/01/2013 38.50p 39.50p 38.10p 39.50p 5000
09/01/2013 38.50p 38.50p 38.35p 38.50p 0
08/01/2013 38.50p 38.50p 38.35p 38.50p 0
07/01/2013 38.50p 38.50p 38.35p 38.50p 0
04/01/2013 38.50p 38.50p 38.35p 38.50p 5000
03/01/2013 38.50p 39.00p 38.30p 38.50p 0
02/01/2013 38.50p 39.00p 38.30p 38.50p 0
31/12/2012 38.50p 39.00p 38.30p 38.50p 1137
28/12/2012 38.50p 39.00p 37.00p 38.50p 0
27/12/2012 37.00p 39.00p 37.00p 38.50p 8928
24/12/2012 37.00p 38.00p 35.50p 37.00p 0
21/12/2012 37.00p 38.00p 35.50p 37.00p 0
20/12/2012 37.00p 38.00p 35.50p 37.00p 0
19/12/2012 37.00p 38.00p 35.50p 37.00p 0
18/12/2012 37.50p 38.00p 35.50p 36.50p 14000
17/12/2012 40.00p 40.00p 33.00p 37.50p 83500
14/12/2012 40.00p 41.00p 38.55p 40.00p 0
13/12/2012 40.00p 41.00p 38.55p 40.00p 0
12/12/2012 40.00p 41.00p 38.55p 40.00p 0
11/12/2012 40.00p 41.00p 38.55p 40.00p 1804
10/12/2012 40.00p 40.00p 39.00p 40.00p 4000
07/12/2012 40.00p 40.00p 39.00p 40.00p 870

*Close Price adjusted for both dividends and splits