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
26/10/2020 97.00p 99.00p 95.00p 97.50p 126867
23/10/2020 101.00p 101.30p 95.00p 97.00p 89824
22/10/2020 104.00p 106.00p 100.00p 101.00p 210060
21/10/2020 103.00p 103.22p 101.06p 102.50p 45215
20/10/2020 105.50p 105.50p 101.00p 103.00p 62135
19/10/2020 106.00p 106.50p 105.00p 105.50p 256851
16/10/2020 104.00p 106.40p 102.00p 106.00p 111131
15/10/2020 102.50p 104.00p 101.80p 104.00p 137819
14/10/2020 103.00p 104.00p 101.00p 102.50p 82502
13/10/2020 99.50p 104.33p 99.20p 103.00p 178973
12/10/2020 98.50p 100.00p 98.44p 99.50p 169416
09/10/2020 101.50p 101.70p 98.00p 98.50p 119407
08/10/2020 104.00p 105.00p 101.00p 101.50p 188548
07/10/2020 104.50p 107.00p 102.50p 105.00p 205123
06/10/2020 99.50p 105.00p 99.50p 104.50p 227488
05/10/2020 99.50p 100.94p 98.30p 99.50p 162042
02/10/2020 99.00p 104.00p 98.04p 99.50p 293459
01/10/2020 94.50p 100.00p 93.25p 96.60p 108307
30/09/2020 95.50p 97.38p 92.60p 94.50p 118049
29/09/2020 90.50p 97.00p 88.00p 97.00p 376522
28/09/2020 87.00p 93.50p 87.00p 92.50p 197880
25/09/2020 82.00p 88.00p 82.00p 87.00p 216888
24/09/2020 78.50p 83.40p 78.20p 82.00p 355313
23/09/2020 83.00p 83.50p 78.00p 78.00p 255426
22/09/2020 86.00p 86.00p 82.04p 83.00p 362668
21/09/2020 91.50p 91.50p 85.00p 86.00p 157021
18/09/2020 93.00p 93.00p 90.00p 90.00p 109501
17/09/2020 95.00p 95.20p 90.46p 95.20p 248849
16/09/2020 96.50p 97.81p 93.00p 96.40p 205621
15/09/2020 97.50p 97.55p 95.00p 96.50p 67795
14/09/2020 99.00p 99.70p 96.00p 97.50p 78273
11/09/2020 99.50p 100.00p 98.30p 99.00p 77900
10/09/2020 98.00p 100.00p 97.45p 99.50p 109689
09/09/2020 100.50p 100.50p 95.55p 98.00p 106636
08/09/2020 101.50p 102.94p 100.00p 100.50p 93134
07/09/2020 101.50p 103.00p 100.77p 101.50p 62741
04/09/2020 102.00p 104.00p 100.00p 101.50p 35181
03/09/2020 104.00p 104.74p 100.20p 102.00p 156966
02/09/2020 106.00p 107.00p 103.10p 104.00p 170723
01/09/2020 102.00p 107.56p 100.60p 103.00p 121178
28/08/2020 102.00p 104.00p 100.52p 102.00p 70017
27/08/2020 102.00p 103.70p 100.08p 102.00p 64608
26/08/2020 103.50p 106.50p 102.00p 103.50p 87553
25/08/2020 102.00p 105.00p 100.29p 103.50p 89706
24/08/2020 98.50p 104.00p 97.15p 102.00p 259637
21/08/2020 100.50p 101.00p 97.00p 98.50p 64169
20/08/2020 100.50p 101.10p 98.80p 100.50p 99141
19/08/2020 103.50p 103.79p 99.45p 100.50p 139273
18/08/2020 99.00p 105.00p 99.00p 103.50p 387079
17/08/2020 97.00p 100.00p 96.20p 99.00p 83219
14/08/2020 96.00p 98.40p 95.70p 97.00p 109724
13/08/2020 96.00p 96.40p 93.06p 95.00p 190760
12/08/2020 95.50p 97.85p 90.35p 95.00p 382825
11/08/2020 104.50p 104.50p 97.00p 98.00p 330177
10/08/2020 107.00p 107.70p 103.00p 104.50p 163161
07/08/2020 110.00p 110.00p 105.00p 107.00p 241718
06/08/2020 106.50p 110.90p 105.00p 110.00p 405465
05/08/2020 105.00p 110.15p 104.40p 106.50p 484109
04/08/2020 106.00p 106.88p 104.00p 105.00p 138128
03/08/2020 104.00p 108.00p 103.04p 106.00p 229771
31/07/2020 99.00p 107.70p 98.90p 104.00p 444209
30/07/2020 104.00p 104.70p 97.00p 98.00p 204669
29/07/2020 101.50p 105.00p 101.50p 104.00p 189557
28/07/2020 103.50p 105.00p 97.00p 101.50p 339349
27/07/2020 95.50p 105.80p 95.00p 104.00p 554296
24/07/2020 94.50p 98.00p 93.00p 95.50p 654942
23/07/2020 96.00p 96.50p 91.00p 92.00p 331327
22/07/2020 94.00p 98.00p 93.30p 96.00p 331927
21/07/2020 90.50p 95.00p 90.00p 95.00p 321188
20/07/2020 91.00p 93.00p 90.04p 93.00p 150684
17/07/2020 92.00p 95.00p 91.10p 95.00p 85129
16/07/2020 91.00p 92.90p 90.00p 92.00p 174578
15/07/2020 90.50p 91.90p 90.00p 91.00p 147210
14/07/2020 94.50p 96.36p 90.00p 90.50p 459906
13/07/2020 93.50p 95.00p 92.06p 93.50p 78121
10/07/2020 93.50p 97.00p 93.00p 93.50p 684238
09/07/2020 89.00p 93.00p 88.04p 91.00p 247149
08/07/2020 85.00p 90.00p 85.00p 88.50p 205247
07/07/2020 85.50p 85.95p 84.20p 85.00p 72468
06/07/2020 86.50p 87.00p 84.41p 85.50p 92971
03/07/2020 87.00p 88.00p 86.00p 86.50p 112886
02/07/2020 89.00p 89.70p 86.04p 87.00p 162475
01/07/2020 90.00p 95.00p 89.02p 89.50p 295059
30/06/2020 89.00p 91.00p 87.75p 91.00p 169258
29/06/2020 86.00p 88.00p 82.25p 88.00p 246093
26/06/2020 86.50p 87.00p 83.20p 86.00p 266915
25/06/2020 89.00p 89.00p 85.00p 85.00p 111533
24/06/2020 89.00p 89.50p 87.00p 89.00p 73683
23/06/2020 90.00p 92.40p 89.00p 89.00p 191997
22/06/2020 86.00p 91.00p 86.00p 90.00p 127352
19/06/2020 86.50p 86.98p 85.50p 86.00p 89997
18/06/2020 86.00p 87.00p 85.00p 86.50p 71100
17/06/2020 89.00p 89.20p 83.10p 86.00p 205684
16/06/2020 86.50p 91.50p 86.50p 89.00p 295713
15/06/2020 83.50p 84.10p 82.70p 83.50p 75177
12/06/2020 82.50p 84.40p 82.19p 83.50p 156376
11/06/2020 83.00p 84.00p 82.00p 82.50p 145830
10/06/2020 81.50p 84.40p 81.50p 83.00p 170946
09/06/2020 81.50p 82.40p 78.00p 81.50p 218820
08/06/2020 89.00p 89.00p 80.00p 81.50p 313927
05/06/2020 88.50p 89.85p 85.00p 86.50p 106593
04/06/2020 86.00p 87.33p 84.00p 84.00p 72469
03/06/2020 90.00p 91.00p 85.00p 86.00p 249952
02/06/2020 88.00p 92.00p 88.00p 90.00p 59237
01/06/2020 85.50p 89.00p 84.90p 88.00p 117689
29/05/2020 85.50p 87.00p 84.45p 85.50p 39126
28/05/2020 81.00p 86.94p 80.00p 85.50p 93502
27/05/2020 85.50p 85.50p 80.00p 81.00p 201887
26/05/2020 85.50p 86.90p 84.30p 85.50p 54777
25/05/2020 87.50p 89.35p 84.00p 85.50p 157288
22/05/2020 87.50p 89.35p 84.00p 85.50p 157288
21/05/2020 91.00p 91.75p 87.00p 87.50p 151962
20/05/2020 89.00p 92.00p 88.72p 91.00p 170362
19/05/2020 89.50p 91.00p 88.00p 89.00p 137355
18/05/2020 86.00p 91.60p 86.00p 89.50p 305240
15/05/2020 85.50p 87.81p 84.40p 86.00p 73266
14/05/2020 87.00p 88.40p 84.30p 86.20p 142736
13/05/2020 87.50p 88.80p 85.26p 87.00p 118027
12/05/2020 84.50p 88.00p 83.06p 88.00p 226214
11/05/2020 84.50p 85.85p 83.06p 84.50p 79405
08/05/2020 84.50p 86.00p 83.27p 84.50p 43121
07/05/2020 84.50p 86.00p 83.27p 84.50p 43121
06/05/2020 83.00p 86.00p 82.88p 84.50p 105546
05/05/2020 80.00p 83.90p 79.15p 83.00p 118900
04/05/2020 84.00p 84.48p 79.00p 80.00p 226853
01/05/2020 87.00p 87.00p 80.08p 84.00p 265274
30/04/2020 87.50p 94.92p 85.00p 87.00p 757642
29/04/2020 83.50p 89.80p 82.45p 87.50p 277284
28/04/2020 81.00p 85.00p 79.60p 83.00p 202469
27/04/2020 75.50p 83.49p 74.00p 81.00p 598303
24/04/2020 71.50p 74.50p 70.00p 72.00p 181916
23/04/2020 72.00p 73.85p 65.00p 72.60p 444481
22/04/2020 74.00p 77.00p 73.00p 75.00p 61722
21/04/2020 71.00p 75.00p 70.20p 73.00p 249758
20/04/2020 72.50p 73.50p 70.00p 71.00p 194697
17/04/2020 78.50p 79.50p 67.60p 72.50p 183361
16/04/2020 75.50p 80.00p 75.50p 78.50p 300732
15/04/2020 74.00p 77.50p 71.08p 75.50p 286093
14/04/2020 63.00p 76.00p 62.50p 74.00p 552390
13/04/2020 59.50p 65.00p 59.50p 63.00p 329395
10/04/2020 59.50p 65.00p 59.50p 63.00p 329395
09/04/2020 59.50p 65.00p 59.50p 63.00p 329395
08/04/2020 60.50p 61.80p 58.75p 59.50p 77583
07/04/2020 62.50p 63.94p 59.15p 60.50p 417818
06/04/2020 62.50p 63.00p 61.00p 62.00p 202145
03/04/2020 61.00p 62.00p 60.50p 61.00p 68535
02/04/2020 60.50p 62.17p 59.00p 61.00p 207582
01/04/2020 61.50p 61.50p 58.00p 60.50p 101299
31/03/2020 65.50p 66.10p 60.00p 61.50p 64625
30/03/2020 59.50p 67.00p 59.02p 65.50p 173951
27/03/2020 62.00p 62.00p 57.00p 59.50p 192303
26/03/2020 61.00p 62.00p 59.00p 62.00p 42876
25/03/2020 60.50p 63.00p 59.45p 62.00p 146564
24/03/2020 54.50p 65.00p 53.30p 60.50p 305049
23/03/2020 49.50p 54.50p 48.00p 54.00p 183979
20/03/2020 52.50p 56.40p 48.00p 49.50p 217022
19/03/2020 42.50p 47.00p 42.00p 45.00p 152952
18/03/2020 42.50p 42.90p 40.50p 42.50p 87791
17/03/2020 44.50p 45.70p 37.00p 42.50p 245307
16/03/2020 50.50p 50.50p 40.06p 44.00p 232209
13/03/2020 53.50p 56.00p 50.45p 51.00p 78232
12/03/2020 60.00p 60.85p 51.00p 52.00p 297642
11/03/2020 60.00p 61.00p 58.55p 60.00p 22013
10/03/2020 61.00p 61.70p 58.00p 60.00p 81902
09/03/2020 69.00p 69.00p 58.00p 61.00p 182850
06/03/2020 66.00p 72.00p 64.20p 69.00p 185786
05/03/2020 66.00p 67.95p 64.20p 66.00p 71832
04/03/2020 63.00p 68.00p 63.00p 64.00p 122552
03/03/2020 56.50p 64.80p 55.50p 63.00p 101973
02/03/2020 54.00p 57.80p 54.00p 56.50p 97113
28/02/2020 60.50p 61.28p 53.00p 53.00p 347437
27/02/2020 60.00p 62.00p 58.00p 61.50p 90522
26/02/2020 64.00p 64.00p 56.00p 61.00p 202943
25/02/2020 67.00p 67.00p 61.50p 64.00p 180955
24/02/2020 65.50p 75.00p 65.00p 67.00p 416564
21/02/2020 58.00p 68.00p 57.78p 65.00p 423456
20/02/2020 57.50p 59.00p 56.00p 57.50p 88599
19/02/2020 54.50p 58.00p 54.50p 57.00p 144884
18/02/2020 54.50p 55.00p 54.00p 54.50p 99399
17/02/2020 55.00p 55.70p 54.00p 54.50p 85553
14/02/2020 57.00p 57.00p 54.98p 55.00p 108114
13/02/2020 57.00p 58.00p 56.20p 57.00p 28750
12/02/2020 57.00p 58.00p 56.04p 57.00p 22233
11/02/2020 56.50p 58.00p 55.25p 57.00p 73997
10/02/2020 54.50p 58.00p 54.50p 56.50p 119495
07/02/2020 55.00p 55.00p 54.00p 54.50p 88257
06/02/2020 57.00p 57.00p 53.10p 55.00p 174600
05/02/2020 58.00p 58.95p 55.00p 57.00p 87850
04/02/2020 58.00p 60.00p 56.08p 58.00p 80793
03/02/2020 53.50p 60.00p 52.00p 58.00p 169378
31/01/2020 47.50p 55.00p 47.50p 53.50p 440360
30/01/2020 49.00p 49.00p 47.00p 47.00p 267251
29/01/2020 49.50p 50.00p 48.50p 49.00p 168000
28/01/2020 58.50p 58.50p 48.10p 49.50p 535099
27/01/2020 55.50p 57.96p 55.25p 57.50p 135644
24/01/2020 56.00p 57.50p 55.00p 55.50p 128798
23/01/2020 56.00p 56.60p 55.35p 56.00p 57336
22/01/2020 56.50p 56.90p 55.35p 56.00p 81471
21/01/2020 57.50p 57.50p 56.35p 56.50p 45781
20/01/2020 57.50p 58.00p 57.00p 57.50p 94562

*Close Price adjusted for both dividends and splits