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
06/12/2012 40.00p 42.00p 40.00p 40.00p 0
05/12/2012 40.00p 42.00p 40.00p 40.00p 0
04/12/2012 40.00p 42.00p 40.00p 40.00p 0
03/12/2012 40.00p 42.00p 40.00p 40.00p 0
30/11/2012 40.00p 42.00p 40.00p 40.00p 0
29/11/2012 40.00p 42.00p 40.00p 40.00p 91
28/11/2012 40.00p 42.00p 40.00p 40.00p 0
27/11/2012 40.00p 42.00p 40.00p 40.00p 0
26/11/2012 40.00p 42.00p 40.00p 40.00p 6000
23/11/2012 40.50p 42.50p 38.00p 40.00p 84761
22/11/2012 42.00p 42.19p 38.25p 40.50p 8085
21/11/2012 43.00p 43.00p 40.00p 42.00p 5000
20/11/2012 44.00p 44.00p 43.00p 43.00p 0
19/11/2012 44.00p 44.00p 43.00p 44.00p 18373
16/11/2012 44.50p 44.50p 43.10p 44.00p 22175
15/11/2012 44.50p 46.00p 44.50p 44.50p 0
14/11/2012 44.50p 46.00p 44.50p 44.50p 4347
13/11/2012 44.50p 46.50p 43.00p 44.50p 0
12/11/2012 46.50p 46.50p 43.00p 44.50p 15000
09/11/2012 44.00p 45.50p 44.00p 45.50p 13000
08/11/2012 44.00p 44.38p 44.00p 44.00p 3000
07/11/2012 46.50p 46.50p 43.00p 44.00p 11631
06/11/2012 46.50p 46.50p 44.60p 45.50p 0
05/11/2012 46.00p 46.50p 44.60p 45.50p 27659
02/11/2012 46.00p 46.50p 43.50p 45.50p 508
01/11/2012 46.00p 46.50p 44.50p 45.50p 29000
31/10/2012 45.50p 47.00p 44.00p 45.50p 34755
30/10/2012 42.50p 46.71p 42.50p 45.00p 20000
29/10/2012 46.00p 46.00p 41.20p 42.50p 46525
26/10/2012 48.50p 48.50p 45.60p 47.00p 0
25/10/2012 48.50p 48.50p 45.60p 47.00p 2386
24/10/2012 48.50p 48.50p 45.20p 47.00p 3510
23/10/2012 48.50p 48.60p 47.00p 47.00p 0
22/10/2012 47.00p 48.60p 47.00p 47.00p 0
19/10/2012 47.00p 48.60p 47.00p 47.00p 0
18/10/2012 48.50p 48.60p 47.00p 47.00p 7500
17/10/2012 48.50p 48.60p 45.50p 47.00p 0
16/10/2012 48.50p 48.60p 45.50p 47.00p 0
15/10/2012 46.25p 48.60p 45.50p 47.00p 7000
12/10/2012 46.00p 46.50p 45.00p 46.25p 0
11/10/2012 46.00p 46.50p 45.00p 46.00p 0
10/10/2012 46.00p 46.50p 45.00p 46.00p 0
09/10/2012 46.00p 46.50p 45.00p 46.00p 96686
08/10/2012 46.00p 46.80p 45.00p 46.00p 0
05/10/2012 46.00p 46.80p 45.00p 46.00p 720
04/10/2012 44.25p 46.80p 44.25p 46.00p 12500
03/10/2012 44.25p 45.50p 44.25p 44.25p 0
02/10/2012 45.50p 45.50p 44.25p 44.25p 9000
01/10/2012 46.00p 46.00p 44.75p 45.50p 11400
28/09/2012 43.00p 47.00p 43.00p 46.00p 35560
27/09/2012 43.00p 44.00p 42.75p 43.00p 80000
26/09/2012 46.50p 46.50p 44.50p 46.00p 0
25/09/2012 46.50p 46.50p 44.50p 46.50p 207
24/09/2012 46.50p 49.00p 46.50p 46.50p 20286
21/09/2012 46.50p 49.00p 44.00p 46.50p 11104
20/09/2012 46.00p 48.00p 44.00p 46.50p 11500
19/09/2012 45.00p 47.60p 45.00p 46.00p 5386
18/09/2012 45.00p 45.50p 43.30p 45.50p 2073
17/09/2012 45.00p 46.50p 44.50p 45.50p 0
14/09/2012 44.50p 46.50p 44.50p 45.50p 11398
13/09/2012 43.75p 46.00p 43.40p 44.25p 0
12/09/2012 43.75p 44.25p 43.40p 44.25p 627
11/09/2012 43.75p 44.25p 43.40p 44.25p 4000
10/09/2012 43.75p 45.10p 43.75p 44.25p 6000
07/09/2012 43.75p 44.25p 43.75p 44.25p 7500
06/09/2012 43.75p 44.25p 41.00p 44.25p 0
05/09/2012 43.75p 44.25p 41.00p 44.25p 9000
04/09/2012 44.25p 44.25p 44.00p 44.25p 10000
03/09/2012 44.25p 45.20p 43.25p 44.25p 0
31/08/2012 44.25p 45.20p 43.25p 44.25p 0
30/08/2012 44.25p 45.20p 43.25p 44.25p 0
29/08/2012 44.25p 45.20p 43.25p 44.25p 10500
28/08/2012 44.25p 45.00p 44.25p 44.25p 2230
24/08/2012 44.25p 45.00p 43.30p 44.25p 4726
23/08/2012 45.25p 45.25p 44.00p 44.25p 12222
22/08/2012 45.25p 45.50p 45.00p 45.25p 0
21/08/2012 45.25p 45.50p 45.00p 45.25p 48551
20/08/2012 47.50p 47.50p 45.00p 46.50p 5705
17/08/2012 47.50p 47.50p 47.00p 47.50p 0
16/08/2012 47.50p 47.50p 47.00p 47.50p 0
15/08/2012 47.50p 47.50p 47.00p 47.50p 0
14/08/2012 47.50p 47.50p 47.00p 47.50p 0
13/08/2012 47.50p 47.50p 47.00p 47.50p 2500
10/08/2012 47.50p 47.50p 47.00p 47.50p 2095
09/08/2012 47.50p 48.00p 47.00p 47.50p 0
08/08/2012 47.50p 48.00p 47.00p 47.50p 11819
07/08/2012 47.50p 47.50p 47.00p 47.50p 0
06/08/2012 47.50p 47.50p 47.00p 47.50p 10000
03/08/2012 48.00p 48.00p 47.00p 47.50p 34000
02/08/2012 48.00p 48.50p 47.00p 48.00p 0
01/08/2012 48.00p 48.50p 47.00p 48.00p 0
31/07/2012 48.50p 48.50p 47.00p 48.00p 3000
30/07/2012 50.00p 50.00p 48.00p 48.50p 0
27/07/2012 50.00p 50.00p 48.00p 50.00p 0
26/07/2012 50.00p 50.00p 48.00p 50.00p 3365
25/07/2012 50.00p 51.00p 48.00p 49.50p 0
24/07/2012 51.00p 51.00p 48.00p 50.00p 16000
23/07/2012 51.00p 51.00p 50.20p 51.00p 0
20/07/2012 51.00p 51.00p 50.20p 51.00p 1123
19/07/2012 51.00p 51.00p 50.00p 51.00p 0
18/07/2012 51.00p 51.00p 50.00p 51.00p 0
17/07/2012 51.00p 51.00p 50.00p 51.00p 0
16/07/2012 51.00p 51.00p 50.00p 51.00p 8549
13/07/2012 50.00p 50.00p 48.00p 49.50p 6000
12/07/2012 50.00p 50.50p 49.50p 50.50p 0
11/07/2012 50.00p 50.50p 49.50p 50.50p 0
10/07/2012 49.50p 50.50p 49.50p 50.50p 2000
09/07/2012 49.50p 50.00p 48.50p 50.00p 8500
06/07/2012 49.50p 51.30p 49.00p 50.00p 0
05/07/2012 50.50p 51.30p 49.00p 50.00p 8444
04/07/2012 50.50p 51.00p 50.50p 50.50p 0
03/07/2012 50.50p 51.00p 50.50p 50.50p 0
02/07/2012 50.50p 51.00p 50.50p 50.50p 0
29/06/2012 50.50p 51.00p 50.50p 50.50p 5000
28/06/2012 50.50p 51.00p 49.00p 50.50p 749
27/06/2012 50.50p 51.50p 50.00p 50.50p 0
26/06/2012 51.50p 51.50p 50.00p 50.50p 4550
25/06/2012 52.00p 53.00p 49.00p 51.50p 2409
22/06/2012 54.50p 54.50p 51.00p 52.00p 30294
21/06/2012 54.00p 54.40p 54.00p 54.00p 519
20/06/2012 54.00p 54.40p 54.00p 54.00p 0
19/06/2012 54.00p 54.40p 54.00p 54.00p 713
18/06/2012 54.50p 54.50p 53.32p 54.00p 8310
15/06/2012 54.50p 54.50p 54.00p 54.00p 10960
14/06/2012 54.00p 54.50p 53.00p 54.00p 5025
13/06/2012 54.00p 56.00p 54.00p 54.00p 0
12/06/2012 54.00p 56.00p 54.00p 54.00p 3177
11/06/2012 53.50p 55.00p 53.50p 54.00p 5000
08/06/2012 54.00p 56.00p 52.00p 53.50p 13500
07/06/2012 54.00p 54.00p 52.00p 54.00p 0
06/06/2012 52.00p 54.00p 52.00p 54.00p 10457
01/06/2012 52.00p 53.00p 52.00p 52.00p 3000
31/05/2012 51.00p 56.00p 51.00p 52.00p 30500
30/05/2012 51.00p 51.00p 50.40p 51.00p 940
29/05/2012 50.00p 51.50p 48.00p 51.00p 50352
28/05/2012 50.00p 51.00p 50.00p 50.00p 1000
25/05/2012 49.00p 49.00p 47.00p 48.50p 3500
24/05/2012 49.00p 49.00p 47.55p 49.00p 0
23/05/2012 49.00p 49.00p 47.55p 49.00p 0
22/05/2012 48.50p 49.00p 47.55p 49.00p 0
21/05/2012 48.00p 48.63p 47.55p 48.50p 76037
18/05/2012 49.50p 49.50p 47.30p 48.50p 37420
17/05/2012 50.00p 50.00p 47.31p 49.50p 6594
16/05/2012 52.50p 52.50p 47.00p 50.00p 16060
15/05/2012 52.50p 52.50p 52.20p 52.50p 10092
14/05/2012 52.50p 53.00p 52.50p 52.50p 10000
11/05/2012 55.00p 55.00p 50.00p 52.50p 7882
10/05/2012 55.50p 57.50p 51.98p 55.50p 0
09/05/2012 57.50p 57.50p 51.98p 55.50p 102800
08/05/2012 57.50p 59.00p 56.90p 57.50p 3044
04/05/2012 57.50p 59.00p 57.50p 57.50p 0
03/05/2012 57.50p 59.00p 57.50p 57.50p 3000
02/05/2012 58.00p 58.00p 56.00p 57.50p 2000
01/05/2012 58.00p 58.00p 56.25p 58.00p 32783
30/04/2012 59.50p 59.50p 57.00p 58.50p 21129
27/04/2012 59.50p 59.65p 59.50p 59.50p 381
26/04/2012 59.00p 59.50p 58.75p 59.50p 2750
25/04/2012 59.00p 59.10p 58.00p 59.00p 61151
24/04/2012 66.50p 66.50p 55.00p 59.00p 214325
23/04/2012 69.50p 69.50p 67.00p 68.50p 11456
20/04/2012 69.50p 69.50p 69.00p 69.50p 10767
19/04/2012 70.50p 70.50p 69.00p 69.50p 2681
18/04/2012 71.50p 71.50p 69.00p 70.50p 23111
17/04/2012 71.50p 71.50p 70.25p 71.50p 0
16/04/2012 71.50p 71.50p 70.25p 71.50p 2000
13/04/2012 71.50p 73.00p 71.50p 71.50p 0
12/04/2012 71.50p 73.00p 71.50p 71.50p 0
11/04/2012 71.50p 73.00p 71.50p 71.50p 1708
10/04/2012 71.50p 71.50p 68.01p 71.50p 8125
05/04/2012 72.00p 72.64p 70.00p 71.50p 326
04/04/2012 72.50p 72.50p 70.00p 72.00p 21200
03/04/2012 74.50p 74.50p 71.00p 72.50p 45000
02/04/2012 76.00p 76.00p 73.95p 74.50p 15973
30/03/2012 76.00p 76.00p 76.00p 76.00p 4485
29/03/2012 76.00p 76.00p 75.00p 76.00p 0
28/03/2012 76.00p 76.00p 75.00p 76.00p 0
27/03/2012 76.00p 76.00p 75.00p 76.00p 28735
26/03/2012 76.00p 76.00p 76.00p 76.00p 507
23/03/2012 76.00p 76.00p 75.95p 76.00p 1575
22/03/2012 76.00p 76.00p 75.95p 76.00p 0
21/03/2012 76.00p 76.00p 75.95p 76.00p 200
20/03/2012 76.00p 76.00p 76.00p 76.00p 0
19/03/2012 76.00p 76.00p 76.00p 76.00p 0
16/03/2012 76.00p 76.50p 70.00p 76.00p 0
15/03/2012 76.50p 76.50p 70.00p 76.00p 7078
14/03/2012 77.50p 77.50p 75.00p 76.50p 31400
13/03/2012 77.50p 80.00p 77.30p 77.50p 9625
12/03/2012 77.00p 78.60p 77.00p 77.50p 150
09/03/2012 77.00p 79.00p 77.00p 77.00p 1265
08/03/2012 77.50p 77.50p 76.00p 77.00p 15200
07/03/2012 80.00p 81.00p 77.25p 77.50p 1821
06/03/2012 79.50p 80.70p 79.35p 80.00p 6194
05/03/2012 80.00p 80.00p 79.50p 79.50p 4000
02/03/2012 80.00p 81.00p 79.95p 80.00p 4866
01/03/2012 80.00p 80.40p 80.00p 80.00p 2443
29/02/2012 80.00p 80.00p 79.95p 80.00p 7660
28/02/2012 80.00p 80.50p 79.70p 80.00p 0
27/02/2012 80.50p 80.50p 79.70p 80.00p 810
24/02/2012 79.50p 80.50p 79.50p 80.50p 31250
23/02/2012 79.25p 79.50p 79.25p 79.50p 1200

*Close Price adjusted for both dividends and splits