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
11/05/2011 67.50p 67.96p 67.50p 67.50p 100
10/05/2011 68.00p 68.00p 67.28p 67.50p 9606
09/05/2011 68.00p 68.35p 68.00p 68.00p 2768
06/05/2011 68.00p 68.80p 67.00p 68.00p 21975
05/05/2011 68.50p 68.50p 68.00p 68.00p 4500
04/05/2011 68.50p 70.00p 67.00p 68.50p 30500
03/05/2011 68.00p 70.00p 67.55p 68.50p 57611
28/04/2011 66.13p 68.00p 66.13p 68.00p 27000
27/04/2011 66.13p 66.13p 65.50p 66.13p 0
26/04/2011 65.50p 66.13p 65.50p 66.13p 15500
21/04/2011 65.50p 65.80p 65.50p 65.50p 5707
20/04/2011 65.50p 66.00p 65.50p 65.50p 26333
19/04/2011 66.50p 66.50p 65.50p 65.50p 1497
18/04/2011 67.50p 67.75p 67.00p 67.50p 0
15/04/2011 67.50p 67.75p 67.00p 67.50p 141500
14/04/2011 68.50p 68.50p 67.00p 67.50p 6457
13/04/2011 68.50p 70.00p 68.00p 68.50p 0
12/04/2011 70.00p 70.00p 68.00p 68.50p 20963
11/04/2011 71.00p 71.00p 68.00p 70.00p 24590
08/04/2011 71.00p 71.20p 70.25p 71.00p 30000
07/04/2011 71.00p 71.00p 70.15p 71.00p 18300
06/04/2011 71.00p 71.00p 68.06p 71.00p 1758
05/04/2011 71.00p 71.00p 68.48p 71.00p 0
04/04/2011 71.00p 71.00p 68.48p 71.00p 6307
01/04/2011 72.00p 72.00p 68.66p 71.00p 8182
31/03/2011 75.00p 75.00p 70.00p 72.00p 54413
30/03/2011 75.00p 75.00p 73.04p 75.00p 15000
29/03/2011 75.00p 75.00p 73.64p 75.00p 281
28/03/2011 72.50p 76.05p 71.50p 75.00p 56905
25/03/2011 72.00p 74.55p 70.75p 72.50p 51882
24/03/2011 66.50p 72.00p 66.50p 72.00p 25062
23/03/2011 66.00p 69.00p 65.90p 66.50p 16422
22/03/2011 66.00p 66.00p 64.20p 66.00p 0
21/03/2011 65.00p 66.00p 64.20p 66.00p 97000
18/03/2011 65.50p 65.50p 61.00p 65.00p 58000
17/03/2011 67.50p 67.50p 63.00p 65.50p 38028
16/03/2011 68.00p 68.00p 66.00p 67.50p 1185
15/03/2011 69.00p 69.00p 66.00p 68.00p 8619
14/03/2011 70.00p 72.00p 69.50p 69.50p 0
11/03/2011 70.00p 72.00p 70.00p 70.00p 0
10/03/2011 72.00p 71.25p 70.00p 70.00p 7770
09/03/2011 71.00p 72.00p 68.00p 72.00p 112000
08/03/2011 72.00p 71.00p 68.06p 71.00p 5272
07/03/2011 72.00p 72.00p 71.25p 72.00p 31
04/03/2011 72.00p 72.00p 72.00p 72.00p 17147
03/03/2011 72.00p 72.00p 70.72p 72.00p 1008
02/03/2011 71.00p 72.00p 72.00p 72.00p 17000
01/03/2011 72.00p 71.25p 71.00p 71.00p 8400
28/02/2011 72.50p 72.00p 70.00p 72.00p 15519
25/02/2011 73.00p 72.50p 72.00p 72.50p 5300
24/02/2011 73.00p 73.00p 72.00p 73.00p 0
23/02/2011 73.00p 73.00p 72.00p 73.00p 3518
22/02/2011 73.50p 73.00p 72.00p 73.00p 1750
21/02/2011 73.50p 73.50p 72.00p 73.50p 2000
18/02/2011 74.50p 73.50p 72.00p 73.50p 5000
17/02/2011 74.50p 74.50p 73.81p 74.50p 6862
16/02/2011 74.50p 74.50p 72.00p 74.50p 47000
15/02/2011 75.00p 74.50p 71.00p 74.50p 27309
14/02/2011 75.50p 75.00p 73.00p 75.00p 6488
11/02/2011 75.00p 75.80p 73.00p 75.50p 15294
10/02/2011 76.50p 77.00p 76.50p 77.00p 10000
09/02/2011 75.00p 77.00p 75.00p 77.00p 3884
08/02/2011 76.00p 79.00p 75.25p 77.00p 24500
07/02/2011 76.00p 78.00p 76.00p 78.00p 731
04/02/2011 76.00p 78.00p 76.00p 78.00p 300
03/02/2011 77.00p 78.00p 76.00p 78.00p 14036
02/02/2011 77.00p 79.00p 77.00p 79.00p 10658
01/02/2011 80.00p 80.00p 78.48p 79.00p 20030
31/01/2011 79.00p 80.00p 76.55p 80.00p 80165
28/01/2011 79.00p 79.00p 76.72p 79.00p 2001
27/01/2011 79.00p 79.60p 76.72p 79.00p 10617
26/01/2011 78.00p 81.00p 77.00p 79.50p 83717
25/01/2011 76.50p 78.00p 76.20p 78.00p 5418
24/01/2011 76.00p 77.00p 75.00p 76.50p 97762
21/01/2011 76.50p 77.00p 75.00p 76.00p 31391
20/01/2011 81.00p 81.00p 76.00p 76.50p 99384
19/01/2011 84.50p 84.50p 81.00p 81.00p 61443
18/01/2011 81.00p 85.00p 79.00p 84.50p 387272
17/01/2011 80.00p 81.25p 78.00p 81.00p 257932
14/01/2011 80.00p 80.00p 77.00p 78.50p 32616
13/01/2011 75.55p 80.00p 75.55p 78.50p 133288
12/01/2011 75.55p 77.00p 75.00p 76.00p 84561
11/01/2011 74.00p 76.75p 74.00p 76.00p 92695
10/01/2011 71.50p 74.00p 70.00p 72.00p 71438
07/01/2011 72.00p 73.50p 71.40p 71.50p 36346
06/01/2011 73.50p 74.00p 73.00p 73.00p 23816
05/01/2011 74.00p 74.00p 73.10p 73.50p 51827
04/01/2011 69.00p 75.00p 69.00p 74.00p 13000
31/12/2010 63.50p 70.00p 63.50p 69.00p 23872
30/12/2010 63.50p 65.00p 63.50p 63.50p 11500
29/12/2010 62.50p 65.00p 62.40p 63.50p 34173
24/12/2010 62.50p 62.50p 62.50p 62.50p 0
23/12/2010 62.50p 62.50p 61.10p 62.50p 1229
22/12/2010 62.00p 62.50p 60.88p 62.50p 21620
21/12/2010 62.00p 62.00p 60.90p 62.00p 154093
20/12/2010 62.00p 62.00p 60.88p 62.00p 1941
17/12/2010 62.00p 62.00p 59.00p 62.00p 30000
16/12/2010 62.00p 64.00p 62.00p 62.00p 30000
15/12/2010 62.00p 62.80p 60.40p 62.00p 19764
14/12/2010 65.50p 66.50p 65.00p 66.00p 17000
13/12/2010 65.50p 66.70p 65.50p 65.50p 3596
10/12/2010 65.50p 66.00p 64.50p 65.00p 122000
09/12/2010 66.00p 66.00p 65.50p 65.50p 1497
08/12/2010 65.00p 66.00p 63.18p 66.00p 134222
07/12/2010 65.00p 65.75p 64.05p 65.00p 25957
06/12/2010 65.00p 65.00p 64.00p 65.00p 10217
03/12/2010 65.00p 65.00p 64.00p 65.00p 8975
02/12/2010 65.50p 65.50p 64.00p 65.00p 15796
01/12/2010 66.50p 66.50p 65.00p 65.50p 29744
30/11/2010 66.50p 67.00p 66.00p 66.50p 36671
29/11/2010 69.00p 69.00p 66.00p 66.50p 65643
26/11/2010 70.00p 72.00p 67.00p 69.00p 169130
25/11/2010 63.50p 71.30p 63.50p 70.00p 420694
24/11/2010 56.50p 65.00p 56.50p 63.50p 178705
23/11/2010 54.00p 57.00p 54.00p 56.50p 120256
22/11/2010 53.00p 56.00p 53.00p 54.00p 11500
19/11/2010 51.50p 55.00p 51.50p 53.00p 22418
18/11/2010 51.50p 53.00p 51.00p 51.50p 60200
17/11/2010 51.50p 52.35p 50.00p 51.50p 2053
16/11/2010 51.50p 52.35p 50.00p 51.50p 8218
15/11/2010 51.50p 52.50p 50.00p 51.50p 1514
12/11/2010 55.00p 55.00p 50.00p 51.50p 65280
11/11/2010 50.00p 61.00p 50.00p 56.00p 177586
10/11/2010 43.00p 53.00p 43.00p 50.00p 45964
09/11/2010 43.00p 45.50p 42.00p 43.00p 1165978
08/11/2010 43.00p 45.00p 41.50p 43.00p 110900
05/11/2010 43.00p 43.00p 43.00p 43.00p 0
04/11/2010 43.00p 43.00p 43.00p 43.00p 0
03/11/2010 43.00p 44.50p 42.77p 43.00p 17720
02/11/2010 43.00p 45.00p 42.50p 43.00p 131844
01/11/2010 43.50p 45.50p 40.00p 43.00p 72425
29/10/2010 43.50p 46.00p 43.50p 43.50p 61000
28/10/2010 44.00p 44.83p 41.25p 43.50p 10584
27/10/2010 45.00p 47.00p 42.50p 44.00p 54220
26/10/2010 45.50p 45.50p 43.00p 45.00p 14702
25/10/2010 46.00p 47.50p 43.25p 45.50p 22279
22/10/2010 46.50p 46.50p 46.00p 46.00p 0
21/10/2010 46.00p 46.43p 44.00p 46.00p 10049
20/10/2010 47.00p 47.00p 44.48p 46.00p 22539
19/10/2010 45.50p 48.00p 45.00p 46.00p 99000
18/10/2010 45.50p 48.50p 45.50p 46.00p 127726
15/10/2010 41.50p 46.00p 41.50p 45.50p 244744
14/10/2010 37.50p 43.50p 37.50p 41.50p 183564
13/10/2010 37.50p 37.50p 37.50p 37.50p 0
12/10/2010 37.50p 39.25p 37.50p 37.50p 2038
11/10/2010 37.00p 40.00p 37.00p 37.50p 36025
08/10/2010 37.00p 39.00p 37.00p 37.00p 5097
07/10/2010 36.50p 39.00p 36.50p 37.00p 55800
06/10/2010 35.50p 38.00p 35.50p 36.50p 16563
05/10/2010 37.00p 37.50p 35.00p 35.00p 37554
04/10/2010 41.00p 41.00p 35.00p 37.00p 328
01/10/2010 41.00p 41.00p 41.00p 41.00p 0
30/09/2010 41.50p 41.50p 41.00p 41.00p 0
29/09/2010 46.50p 47.64p 42.00p 42.00p 32913
28/09/2010 47.50p 50.00p 45.00p 47.00p 30611
27/09/2010 43.00p 48.40p 42.50p 47.00p 235765
24/09/2010 37.50p 46.00p 37.00p 42.50p 153155
23/09/2010 35.50p 40.00p 35.50p 37.50p 69000
22/09/2010 35.50p 37.00p 35.50p 35.50p 10000
21/09/2010 35.50p 36.55p 35.50p 35.50p 3506
20/09/2010 35.50p 35.50p 35.00p 35.50p 7670
17/09/2010 35.50p 36.55p 35.50p 35.50p 23633
16/09/2010 36.00p 36.25p 35.26p 35.50p 12477
15/09/2010 36.00p 36.15p 35.26p 36.00p 14380
14/09/2010 36.00p 37.00p 35.35p 36.00p 19000
13/09/2010 36.00p 37.50p 35.50p 36.00p 54295
10/09/2010 36.00p 36.00p 35.24p 36.00p 4600
09/09/2010 36.50p 36.50p 35.50p 36.50p 12893
08/09/2010 37.00p 39.00p 36.50p 36.50p 10276
07/09/2010 36.50p 38.50p 36.00p 37.00p 64962
06/09/2010 32.50p 39.00p 32.50p 36.50p 26131
03/09/2010 30.00p 36.00p 30.00p 32.50p 47302
02/09/2010 30.50p 30.50p 29.68p 30.00p 23473
01/09/2010 29.00p 33.00p 29.00p 30.50p 19601
31/08/2010 28.50p 31.00p 28.10p 28.50p 14950
27/08/2010 25.50p 28.50p 25.50p 28.50p 0
26/08/2010 24.50p 27.00p 24.50p 25.50p 30000
25/08/2010 24.50p 24.50p 24.50p 24.50p 0
24/08/2010 24.50p 24.50p 24.50p 24.50p 0
23/08/2010 24.50p 27.00p 24.00p 24.50p 3787
20/08/2010 22.50p 24.50p 22.00p 24.50p 360000
19/08/2010 22.50p 25.00p 22.50p 22.50p 40000
18/08/2010 22.50p 22.90p 22.50p 22.50p 2930
17/08/2010 22.50p 22.50p 22.50p 22.50p 0
16/08/2010 22.50p 22.50p 22.50p 22.50p 0
13/08/2010 22.50p 22.50p 22.50p 22.50p 0
12/08/2010 22.50p 22.50p 22.50p 22.50p 0
11/08/2010 22.50p 22.90p 22.50p 22.50p 4849
10/08/2010 22.50p 22.50p 22.50p 22.50p 0
09/08/2010 22.50p 22.50p 20.35p 22.50p 3200
06/08/2010 22.50p 22.50p 20.00p 22.50p 11933
05/08/2010 22.50p 22.50p 22.33p 22.50p 172
04/08/2010 22.50p 22.50p 20.00p 22.50p 4000
03/08/2010 22.50p 22.50p 22.35p 22.50p 10000
02/08/2010 22.50p 22.50p 19.00p 22.50p 10978
30/07/2010 22.50p 22.50p 22.50p 22.50p 0
29/07/2010 22.50p 22.50p 22.50p 22.50p 0
28/07/2010 22.50p 22.50p 22.50p 22.50p 0
27/07/2010 22.00p 22.50p 22.00p 22.50p 10000
26/07/2010 22.00p 22.00p 22.00p 22.00p 0

*Close Price adjusted for both dividends and splits