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
22/02/2012 79.00p 80.00p 78.15p 79.25p 14842
21/02/2012 79.00p 79.00p 78.15p 79.00p 3675
20/02/2012 79.00p 79.40p 79.00p 79.00p 0
17/02/2012 79.00p 79.40p 79.00p 79.00p 173
16/02/2012 79.50p 80.00p 78.05p 79.00p 16047
15/02/2012 79.50p 79.50p 79.00p 79.50p 1838
14/02/2012 79.50p 79.50p 79.00p 79.50p 16825
13/02/2012 79.50p 80.00p 79.00p 79.50p 26039
10/02/2012 79.50p 79.90p 79.00p 79.50p 5381
09/02/2012 79.50p 80.00p 79.50p 79.50p 7517
08/02/2012 79.25p 79.50p 79.25p 79.50p 12070
07/02/2012 81.00p 81.00p 79.20p 79.25p 7762
06/02/2012 82.50p 82.50p 81.00p 81.00p 22500
03/02/2012 76.50p 82.50p 76.50p 82.50p 78480
02/02/2012 73.50p 77.00p 73.50p 76.00p 29490
01/02/2012 72.50p 76.75p 72.50p 73.50p 64010
31/01/2012 72.50p 74.00p 72.50p 72.50p 4112
30/01/2012 71.50p 74.00p 71.00p 72.50p 48077
27/01/2012 71.00p 72.94p 70.00p 71.50p 40778
26/01/2012 69.00p 72.00p 69.00p 71.00p 63049
25/01/2012 69.00p 70.00p 68.50p 68.50p 689
24/01/2012 69.00p 70.00p 68.50p 68.50p 54
23/01/2012 68.50p 69.00p 67.90p 68.50p 9628
20/01/2012 68.50p 69.70p 67.90p 68.50p 0
19/01/2012 68.50p 69.70p 67.90p 68.50p 16034
18/01/2012 68.50p 68.50p 67.90p 68.50p 1500
17/01/2012 68.00p 68.50p 68.00p 68.50p 3463
16/01/2012 68.00p 69.00p 68.00p 68.00p 0
13/01/2012 68.00p 69.00p 68.00p 68.00p 19000
12/01/2012 68.00p 69.00p 68.00p 68.00p 410
11/01/2012 66.50p 68.00p 66.30p 68.00p 3990
10/01/2012 66.00p 67.00p 66.00p 67.00p 11215
09/01/2012 65.50p 66.46p 64.41p 65.50p 6921
06/01/2012 66.00p 68.00p 64.60p 65.50p 7720
05/01/2012 66.50p 67.07p 66.00p 66.00p 2952
04/01/2012 66.00p 66.50p 65.51p 66.50p 1117
03/01/2012 65.50p 66.50p 64.68p 66.00p 4580
30/12/2011 65.00p 66.28p 64.17p 65.50p 12805
29/12/2011 65.00p 65.00p 63.20p 65.00p 4000
28/12/2011 64.50p 66.28p 64.50p 65.00p 2236
23/12/2011 64.50p 66.28p 64.50p 64.50p 0
22/12/2011 65.00p 66.28p 64.50p 64.50p 10925
21/12/2011 63.75p 64.60p 63.00p 64.00p 101222
20/12/2011 65.00p 65.00p 63.00p 63.75p 45000
19/12/2011 64.50p 64.50p 63.04p 64.00p 7481
16/12/2011 64.50p 65.75p 63.40p 64.00p 0
15/12/2011 64.50p 65.75p 63.40p 64.00p 0
14/12/2011 65.50p 65.75p 63.40p 64.00p 43034
13/12/2011 65.50p 65.50p 63.25p 65.50p 24000
12/12/2011 65.50p 65.50p 65.50p 65.50p 20000
09/12/2011 65.50p 66.00p 63.00p 65.50p 0
08/12/2011 65.50p 66.00p 63.00p 65.50p 12309
07/12/2011 65.50p 65.50p 61.00p 65.50p 27648
06/12/2011 67.00p 67.00p 64.00p 65.50p 32268
05/12/2011 67.00p 67.40p 67.00p 67.00p 2000
02/12/2011 69.25p 70.00p 67.00p 67.00p 100844
01/12/2011 68.50p 70.82p 68.00p 69.25p 94000
30/11/2011 68.00p 68.65p 67.00p 68.00p 28607
29/11/2011 68.00p 68.95p 67.75p 68.50p 11882
28/11/2011 71.50p 71.50p 68.00p 68.50p 46000
25/11/2011 73.00p 73.00p 66.10p 71.50p 12940
24/11/2011 74.50p 74.50p 72.00p 73.00p 27829
23/11/2011 74.50p 75.00p 73.00p 74.50p 30907
22/11/2011 74.50p 75.00p 74.50p 74.50p 10000
21/11/2011 79.00p 79.00p 73.00p 74.50p 17850
18/11/2011 79.00p 79.10p 79.00p 79.00p 2500
17/11/2011 79.00p 79.00p 78.00p 79.00p 2282
16/11/2011 81.50p 81.50p 78.00p 79.00p 27000
15/11/2011 82.50p 82.50p 80.25p 81.50p 17301
14/11/2011 82.00p 82.50p 82.00p 82.00p 34672
11/11/2011 79.50p 81.00p 79.50p 80.50p 6198
10/11/2011 79.50p 79.50p 78.25p 79.50p 6647
09/11/2011 79.50p 81.00p 79.50p 79.50p 10000
08/11/2011 79.50p 79.50p 78.00p 79.50p 17201
07/11/2011 80.00p 80.00p 78.12p 79.50p 4741
04/11/2011 80.00p 80.00p 78.12p 80.00p 4210
03/11/2011 82.00p 83.50p 80.00p 80.00p 0
02/11/2011 82.50p 83.50p 80.00p 82.00p 32414
01/11/2011 81.00p 81.00p 80.00p 80.00p 2500
31/10/2011 81.00p 81.00p 80.00p 81.00p 6521
28/10/2011 80.00p 81.40p 80.00p 81.00p 9874
27/10/2011 80.00p 81.00p 80.00p 81.00p 600
26/10/2011 80.50p 80.50p 80.25p 80.50p 1224
25/10/2011 81.00p 81.00p 80.00p 80.50p 15215
24/10/2011 81.00p 81.00p 80.00p 81.00p 10000
21/10/2011 82.00p 82.70p 81.00p 81.00p 0
20/10/2011 82.00p 82.70p 82.00p 82.00p 3597
19/10/2011 82.50p 82.95p 82.00p 82.00p 1907
18/10/2011 80.00p 80.00p 78.00p 79.00p 495
17/10/2011 82.50p 82.50p 80.00p 80.00p 0
14/10/2011 82.50p 82.50p 82.50p 82.50p 1190
13/10/2011 79.50p 83.20p 79.50p 82.50p 31753
12/10/2011 79.00p 79.50p 78.40p 79.50p 40121
11/10/2011 79.00p 79.00p 73.00p 79.00p 22139
10/10/2011 79.00p 79.30p 78.00p 79.00p 12054
07/10/2011 79.00p 79.00p 78.00p 79.00p 8226
06/10/2011 79.00p 79.00p 78.10p 79.00p 7541
05/10/2011 82.50p 82.50p 75.00p 79.00p 43865
04/10/2011 90.50p 90.50p 81.00p 82.50p 20540
03/10/2011 90.50p 90.50p 89.30p 90.50p 5613
30/09/2011 86.50p 88.75p 86.50p 87.50p 16043
29/09/2011 87.00p 88.28p 85.00p 86.50p 1565
28/09/2011 86.00p 86.70p 86.00p 86.00p 32797
27/09/2011 90.50p 90.50p 85.50p 86.00p 12371
26/09/2011 91.50p 91.50p 90.00p 90.50p 31000
23/09/2011 91.50p 91.50p 90.30p 91.50p 2300
22/09/2011 92.00p 92.80p 90.30p 91.50p 10259
21/09/2011 93.50p 94.00p 91.60p 92.50p 0
20/09/2011 93.50p 93.50p 91.60p 93.50p 0
19/09/2011 93.50p 93.50p 91.60p 93.50p 142
16/09/2011 93.50p 94.68p 91.98p 93.50p 19220
15/09/2011 91.50p 94.00p 91.35p 93.50p 39428
14/09/2011 91.50p 91.50p 91.35p 91.50p 300
13/09/2011 89.50p 97.00p 89.50p 91.50p 8323
12/09/2011 96.50p 97.00p 89.50p 97.00p 5000
09/09/2011 96.50p 97.10p 95.10p 97.00p 0
08/09/2011 96.50p 97.10p 95.10p 96.50p 5401
07/09/2011 96.50p 98.00p 96.05p 96.50p 25000
06/09/2011 96.50p 97.85p 96.05p 96.50p 7553
05/09/2011 96.50p 97.85p 96.05p 96.50p 3362
02/09/2011 96.00p 97.85p 95.75p 96.50p 4789
01/09/2011 95.75p 97.08p 95.00p 96.00p 3116
31/08/2011 95.75p 95.75p 94.52p 95.75p 2979
30/08/2011 97.00p 97.00p 94.00p 95.75p 29331
26/08/2011 97.00p 97.70p 96.70p 97.00p 9147
25/08/2011 97.50p 98.00p 97.00p 97.00p 60308
24/08/2011 98.50p 98.50p 97.50p 97.50p 1700
23/08/2011 100.00p 100.70p 97.97p 98.50p 73800
22/08/2011 97.00p 101.70p 97.00p 100.00p 82383
19/08/2011 97.00p 97.50p 96.00p 97.00p 33751
18/08/2011 97.00p 99.00p 96.28p 97.50p 77916
17/08/2011 97.25p 98.00p 97.00p 97.00p 28543
16/08/2011 96.00p 100.50p 96.00p 97.25p 121212
15/08/2011 89.50p 96.60p 89.50p 96.00p 60001
12/08/2011 88.50p 91.00p 88.50p 89.50p 26680
11/08/2011 87.00p 90.00p 87.00p 88.50p 58759
10/08/2011 87.50p 89.00p 86.00p 87.00p 31050
09/08/2011 86.50p 88.33p 85.00p 87.50p 31500
08/08/2011 87.50p 88.00p 87.00p 87.00p 11200
05/08/2011 92.00p 92.00p 86.00p 88.00p 42375
04/08/2011 92.50p 94.00p 91.55p 92.50p 47591
03/08/2011 92.50p 93.00p 91.00p 91.50p 42801
02/08/2011 95.50p 95.50p 93.00p 94.00p 99683
01/08/2011 95.00p 95.50p 95.00p 95.50p 7400
29/07/2011 93.50p 95.00p 92.15p 94.00p 82524
28/07/2011 96.00p 96.00p 92.15p 93.50p 32558
27/07/2011 96.00p 98.07p 95.00p 96.50p 70913
26/07/2011 94.00p 97.40p 93.25p 96.00p 40506
25/07/2011 93.50p 94.00p 93.30p 94.00p 1450
22/07/2011 94.50p 94.79p 94.11p 94.50p 38829
21/07/2011 94.50p 94.79p 94.11p 94.50p 11500
20/07/2011 94.00p 94.50p 94.00p 94.50p 19900
19/07/2011 93.50p 94.11p 93.00p 94.00p 36000
18/07/2011 95.00p 96.40p 91.00p 93.00p 127619
15/07/2011 89.00p 97.00p 89.00p 95.00p 207605
14/07/2011 89.00p 89.50p 88.50p 89.00p 36998
13/07/2011 89.00p 89.80p 88.00p 89.00p 174582
12/07/2011 89.00p 89.05p 89.00p 89.00p 1106
11/07/2011 89.00p 89.65p 88.00p 89.00p 32016
08/07/2011 87.00p 89.65p 87.00p 89.00p 107431
07/07/2011 87.00p 87.00p 85.35p 87.00p 21640
06/07/2011 86.50p 88.00p 85.00p 86.50p 7187
05/07/2011 86.50p 86.50p 85.00p 86.50p 4607
04/07/2011 86.50p 86.50p 85.00p 86.50p 9616
01/07/2011 86.00p 86.50p 85.00p 86.50p 11150
30/06/2011 85.50p 86.00p 84.34p 86.00p 14224
29/06/2011 84.00p 85.50p 84.00p 85.50p 64996
28/06/2011 82.50p 87.00p 82.50p 84.00p 63420
27/06/2011 82.50p 83.00p 82.00p 82.00p 15000
24/06/2011 83.00p 83.00p 82.50p 82.50p 6103
23/06/2011 83.00p 83.50p 83.00p 83.00p 0
22/06/2011 83.00p 83.50p 83.00p 83.00p 0
21/06/2011 83.00p 83.50p 83.00p 83.00p 0
20/06/2011 83.50p 83.50p 83.00p 83.00p 5550
17/06/2011 83.00p 83.50p 80.65p 83.50p 0
16/06/2011 82.00p 83.00p 80.65p 83.00p 44885
15/06/2011 83.00p 83.00p 82.00p 82.50p 29740
14/06/2011 83.50p 83.50p 82.60p 83.00p 2592
13/06/2011 85.50p 87.00p 82.80p 83.50p 18118
10/06/2011 81.50p 89.00p 81.00p 85.50p 50593
09/06/2011 81.00p 82.00p 78.00p 81.00p 35844
08/06/2011 78.00p 82.00p 78.00p 81.00p 43905
07/06/2011 77.50p 80.00p 77.50p 78.00p 33108
06/06/2011 75.50p 80.00p 75.50p 77.50p 77700
03/06/2011 75.50p 78.00p 75.00p 75.50p 5142
02/06/2011 75.00p 76.50p 74.50p 75.50p 13618
01/06/2011 73.00p 77.00p 73.00p 75.00p 58561
31/05/2011 70.63p 73.35p 70.47p 73.00p 16022
27/05/2011 70.13p 71.00p 70.13p 70.13p 7482
26/05/2011 70.13p 70.13p 70.05p 70.13p 45
25/05/2011 70.13p 70.13p 70.00p 70.13p 3119
24/05/2011 70.00p 70.13p 69.75p 70.13p 8250
23/05/2011 70.00p 71.00p 69.64p 70.00p 7139
20/05/2011 70.50p 72.00p 69.00p 70.00p 0
19/05/2011 69.50p 72.00p 69.00p 70.50p 31000
18/05/2011 69.00p 70.00p 67.00p 69.50p 0
17/05/2011 69.00p 70.00p 67.00p 69.00p 0
16/05/2011 67.50p 70.00p 67.00p 69.00p 153800
13/05/2011 67.50p 67.50p 67.50p 67.50p 0
12/05/2011 67.50p 67.96p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits