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
17/01/2020 57.50p 57.98p 57.02p 57.50p 65667
16/01/2020 57.50p 58.50p 57.05p 57.50p 145133
15/01/2020 59.50p 61.00p 57.50p 57.50p 478539
14/01/2020 59.50p 62.55p 55.15p 58.50p 165992
13/01/2020 59.50p 60.40p 59.50p 59.50p 120835
10/01/2020 60.00p 60.65p 58.30p 59.50p 175120
09/01/2020 59.50p 61.00p 58.00p 60.00p 200552
08/01/2020 82.00p 82.00p 53.00p 61.00p 923064
07/01/2020 88.50p 89.00p 82.00p 83.00p 248632
06/01/2020 86.50p 91.00p 86.50p 89.00p 168348
03/01/2020 85.00p 90.00p 85.00p 86.50p 236168
02/01/2020 76.50p 86.00p 76.00p 83.00p 231140
01/01/2020 67.00p 78.00p 67.00p 76.50p 148662
31/12/2019 67.00p 78.00p 67.00p 76.50p 161251
30/12/2019 67.50p 68.00p 66.65p 67.00p 93750
27/12/2019 66.50p 71.00p 66.50p 67.00p 205073
26/12/2019 66.50p 66.90p 65.70p 66.00p 50944
25/12/2019 66.50p 66.90p 65.70p 66.00p 50944
24/12/2019 66.50p 66.90p 65.70p 66.00p 50944
23/12/2019 67.00p 67.50p 65.20p 66.00p 136733
20/12/2019 67.00p 67.50p 67.00p 67.00p 115126
19/12/2019 67.00p 68.00p 66.50p 67.00p 33251
18/12/2019 68.00p 68.00p 66.75p 67.00p 20823
17/12/2019 64.00p 68.00p 63.04p 67.00p 121333
16/12/2019 64.00p 65.40p 63.00p 63.00p 97077
13/12/2019 66.50p 66.60p 61.00p 62.00p 92677
12/12/2019 67.00p 67.00p 65.04p 66.50p 48404
11/12/2019 67.00p 67.75p 67.00p 67.00p 24159
10/12/2019 67.00p 68.50p 65.08p 67.00p 18721
09/12/2019 68.00p 68.00p 65.08p 67.00p 30980
06/12/2019 68.50p 68.50p 67.04p 68.00p 15518
05/12/2019 68.50p 68.50p 68.00p 68.50p 4941
04/12/2019 68.50p 70.00p 67.00p 68.50p 18434
03/12/2019 69.50p 70.00p 68.50p 68.50p 26220
02/12/2019 69.00p 71.00p 69.00p 69.50p 37351
29/11/2019 69.00p 70.00p 68.00p 69.00p 22985
28/11/2019 69.00p 70.00p 66.50p 69.00p 76943
27/11/2019 70.00p 70.00p 68.00p 69.00p 49979
26/11/2019 71.00p 71.00p 69.20p 70.00p 55715
25/11/2019 72.00p 72.70p 70.00p 71.00p 26784
22/11/2019 72.50p 73.40p 70.39p 72.00p 17479
21/11/2019 72.50p 74.00p 71.56p 74.00p 4374
20/11/2019 70.50p 73.70p 70.50p 72.50p 52241
19/11/2019 69.00p 72.00p 69.00p 71.00p 76985
18/11/2019 72.50p 72.50p 65.30p 69.00p 125403
15/11/2019 70.50p 73.00p 69.80p 72.00p 47137
14/11/2019 73.00p 73.30p 69.30p 70.50p 94508
13/11/2019 71.00p 76.00p 70.57p 73.00p 109631
12/11/2019 77.00p 77.78p 68.30p 71.00p 334346
11/11/2019 83.50p 83.99p 76.00p 77.00p 85338
08/11/2019 84.00p 84.50p 82.00p 83.50p 52120
07/11/2019 85.00p 86.00p 82.26p 85.00p 46256
06/11/2019 85.50p 86.00p 83.15p 85.00p 29856
05/11/2019 86.00p 86.50p 85.00p 85.50p 23541
04/11/2019 87.50p 87.50p 85.00p 86.00p 57927
01/11/2019 82.00p 88.00p 81.00p 87.50p 78047
31/10/2019 82.00p 83.00p 81.10p 82.00p 47209
30/10/2019 84.00p 84.00p 81.00p 82.00p 54547
29/10/2019 85.50p 86.45p 83.00p 84.00p 61954
28/10/2019 93.00p 93.00p 84.10p 90.00p 160243
25/10/2019 94.00p 95.00p 91.25p 93.00p 27690
24/10/2019 93.50p 94.50p 92.60p 93.50p 10641
23/10/2019 93.00p 95.00p 91.10p 92.00p 31455
22/10/2019 97.00p 98.25p 90.00p 93.00p 64054
21/10/2019 95.50p 95.50p 94.15p 95.50p 4923
18/10/2019 95.50p 95.50p 94.00p 95.50p 14968
17/10/2019 100.50p 100.50p 94.15p 95.50p 71413
16/10/2019 101.00p 101.00p 99.00p 101.00p 7134
15/10/2019 101.00p 101.44p 99.00p 101.00p 6404
14/10/2019 101.50p 101.60p 99.00p 101.00p 20102
11/10/2019 103.00p 104.92p 100.00p 102.00p 41596
10/10/2019 103.00p 103.80p 101.00p 103.00p 14415
09/10/2019 99.00p 105.00p 97.25p 103.00p 133361
08/10/2019 99.00p 99.85p 97.00p 99.00p 23967
07/10/2019 99.50p 101.00p 98.00p 99.00p 7614
04/10/2019 101.00p 102.94p 97.15p 99.50p 70785
03/10/2019 94.50p 101.00p 94.00p 101.00p 66724
02/10/2019 98.00p 98.00p 91.00p 94.50p 113036
01/10/2019 98.50p 98.50p 95.00p 98.50p 35013
30/09/2019 98.50p 100.00p 97.36p 98.50p 40105
27/09/2019 98.50p 99.94p 97.15p 98.00p 102787
26/09/2019 103.50p 104.94p 97.10p 98.50p 76514
25/09/2019 104.50p 105.20p 103.21p 104.50p 46238
24/09/2019 104.50p 106.00p 103.66p 104.50p 43619
23/09/2019 107.50p 107.50p 103.60p 105.00p 28385
20/09/2019 107.50p 109.00p 107.50p 107.50p 7981
19/09/2019 120.50p 120.50p 103.60p 107.50p 272640
18/09/2019 115.50p 115.96p 114.40p 115.00p 27923
17/09/2019 111.50p 116.49p 111.50p 115.50p 138906
16/09/2019 112.50p 112.75p 108.75p 111.50p 48416
13/09/2019 113.50p 115.00p 111.20p 113.00p 63506
12/09/2019 104.50p 115.00p 104.50p 113.00p 143742
11/09/2019 116.00p 116.00p 97.30p 105.00p 329148
10/09/2019 125.00p 125.60p 110.22p 115.50p 179365
09/09/2019 124.50p 125.74p 123.60p 125.00p 7623
06/09/2019 127.00p 128.92p 121.00p 124.50p 94218
05/09/2019 130.00p 132.80p 125.40p 127.00p 87000
04/09/2019 129.00p 131.66p 128.00p 128.00p 72883
03/09/2019 125.50p 129.99p 124.75p 129.00p 87215
02/09/2019 126.00p 126.99p 124.55p 125.50p 60331
30/08/2019 120.50p 127.94p 119.25p 126.00p 123569
29/08/2019 119.00p 121.00p 116.00p 120.00p 54181
28/08/2019 116.00p 120.75p 115.60p 119.00p 81275
27/08/2019 112.00p 117.80p 111.06p 116.00p 87716
23/08/2019 113.00p 114.50p 109.00p 112.00p 46561
22/08/2019 110.50p 114.67p 110.00p 113.50p 56804
21/08/2019 111.00p 112.00p 110.02p 110.50p 33173
20/08/2019 106.00p 111.70p 104.60p 111.00p 85500
19/08/2019 113.50p 113.50p 103.90p 106.00p 128708
16/08/2019 112.00p 114.40p 112.00p 112.00p 94047
15/08/2019 112.50p 115.50p 111.00p 112.00p 171268
14/08/2019 107.50p 113.00p 105.60p 112.50p 177621
13/08/2019 105.50p 114.00p 104.00p 108.00p 255258
12/08/2019 95.50p 105.80p 95.50p 105.50p 172097
09/08/2019 91.50p 98.50p 91.40p 95.50p 119047
08/08/2019 91.50p 93.00p 90.00p 91.50p 27075
07/08/2019 92.00p 92.75p 90.45p 91.50p 71131
06/08/2019 89.00p 93.00p 89.00p 92.00p 135203
05/08/2019 85.50p 90.00p 85.50p 89.00p 111129
02/08/2019 82.50p 87.70p 82.50p 86.50p 36568
01/08/2019 88.00p 88.90p 82.00p 82.50p 62997
31/07/2019 86.50p 88.00p 84.50p 88.00p 84331
30/07/2019 82.50p 88.00p 80.00p 86.50p 98653
29/07/2019 77.00p 84.25p 77.00p 82.50p 53807
26/07/2019 77.00p 78.80p 77.00p 77.00p 16591
25/07/2019 77.00p 78.00p 75.00p 77.00p 93440
24/07/2019 78.00p 78.00p 76.50p 78.00p 41169
23/07/2019 73.50p 77.00p 73.50p 76.50p 90689
22/07/2019 73.00p 74.00p 72.82p 73.50p 32009
19/07/2019 74.00p 75.00p 72.60p 73.00p 86725
18/07/2019 77.00p 77.98p 72.13p 74.00p 83826
17/07/2019 80.00p 80.00p 77.02p 77.50p 26783
16/07/2019 83.00p 83.40p 79.00p 80.00p 58859
15/07/2019 85.00p 87.00p 82.00p 82.00p 94754
12/07/2019 82.50p 87.50p 81.75p 85.50p 84151
11/07/2019 83.50p 83.90p 81.60p 82.50p 96853
10/07/2019 83.00p 84.00p 82.10p 83.50p 61822
09/07/2019 83.00p 86.50p 83.00p 84.00p 78903
08/07/2019 83.00p 85.00p 81.50p 83.00p 59697
05/07/2019 80.50p 84.00p 80.50p 83.00p 191443
04/07/2019 80.50p 82.00p 79.00p 80.00p 62909
03/07/2019 75.00p 82.00p 75.00p 80.00p 114189
02/07/2019 74.00p 75.90p 73.55p 74.50p 13155
01/07/2019 76.00p 76.75p 73.50p 75.50p 39140
28/06/2019 78.50p 79.00p 75.55p 76.00p 22359
27/06/2019 79.00p 79.00p 78.00p 78.50p 28404
26/06/2019 79.00p 79.65p 78.00p 79.00p 44012
25/06/2019 75.00p 80.90p 75.00p 79.00p 127923
24/06/2019 70.50p 76.00p 70.50p 75.00p 57087
21/06/2019 70.50p 72.00p 69.65p 70.50p 8477
20/06/2019 67.00p 71.90p 66.85p 70.50p 73741
19/06/2019 68.50p 68.50p 63.66p 67.00p 125787
18/06/2019 70.00p 72.40p 68.00p 68.50p 101554
17/06/2019 62.00p 70.80p 62.00p 70.00p 221825
14/06/2019 60.00p 65.00p 60.00p 62.00p 127700
13/06/2019 57.50p 61.40p 57.06p 60.00p 129269
12/06/2019 56.50p 58.00p 56.25p 58.00p 54832
11/06/2019 56.50p 57.25p 56.25p 57.00p 10382
10/06/2019 56.50p 57.00p 56.10p 56.50p 14796
07/06/2019 56.50p 57.00p 56.50p 56.50p 14526
06/06/2019 56.50p 57.00p 56.50p 56.50p 1000
05/06/2019 57.50p 57.75p 56.50p 56.50p 38883
04/06/2019 56.00p 56.70p 54.00p 55.50p 13327
03/06/2019 54.00p 55.50p 53.00p 55.50p 30486
31/05/2019 54.00p 54.88p 47.80p 54.00p 125210
30/05/2019 56.50p 56.50p 56.00p 56.50p 5502
29/05/2019 56.50p 57.00p 55.00p 56.50p 30573
28/05/2019 53.50p 57.50p 53.50p 57.50p 76793
24/05/2019 52.00p 53.50p 52.00p 53.50p 13527
23/05/2019 53.00p 53.00p 51.50p 53.00p 7300
22/05/2019 52.50p 54.00p 52.50p 53.00p 4100
21/05/2019 51.50p 54.00p 51.30p 52.50p 42585
20/05/2019 48.50p 52.00p 47.00p 51.50p 58081
17/05/2019 50.50p 50.50p 47.10p 47.50p 65873
16/05/2019 53.00p 53.00p 50.00p 50.50p 39200
15/05/2019 53.00p 53.00p 51.67p 53.00p 12226
14/05/2019 53.00p 54.50p 51.68p 53.00p 11436
13/05/2019 53.00p 53.00p 53.00p 53.00p 0
10/05/2019 53.00p 53.00p 53.00p 53.00p 0
09/05/2019 53.00p 54.45p 51.67p 53.00p 2882
08/05/2019 53.00p 53.00p 51.67p 53.00p 12631
07/05/2019 53.00p 54.60p 51.60p 53.00p 9904
03/05/2019 49.00p 55.00p 48.04p 53.00p 109704
02/05/2019 57.00p 57.00p 55.00p 57.00p 20658
01/05/2019 57.00p 58.32p 55.65p 57.00p 9419
30/04/2019 57.00p 58.67p 55.68p 57.00p 15720
29/04/2019 57.00p 58.56p 57.00p 57.00p 6422
26/04/2019 56.00p 56.96p 54.15p 55.50p 18715
25/04/2019 57.00p 57.00p 55.00p 56.00p 11665
24/04/2019 57.00p 57.00p 55.00p 57.00p 4974
23/04/2019 58.00p 58.60p 55.51p 57.00p 73363
18/04/2019 57.00p 57.85p 55.22p 57.00p 18865
17/04/2019 57.00p 57.90p 56.00p 57.00p 38182
16/04/2019 57.00p 57.00p 55.50p 57.00p 16194
15/04/2019 57.00p 58.00p 56.00p 57.00p 48235
12/04/2019 55.00p 58.92p 55.00p 57.00p 86743
11/04/2019 55.00p 55.80p 55.00p 55.00p 51066
10/04/2019 55.00p 55.70p 55.00p 55.00p 5375
09/04/2019 55.00p 55.70p 54.24p 55.00p 45621
08/04/2019 55.50p 56.19p 54.24p 55.00p 71317

*Close Price adjusted for both dividends and splits