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
05/04/2019 55.50p 56.30p 54.36p 55.50p 5368
04/04/2019 55.50p 56.40p 55.00p 55.50p 13736
03/04/2019 55.50p 57.00p 54.00p 55.50p 129447
02/04/2019 54.50p 54.50p 52.00p 53.50p 29367
01/04/2019 55.00p 55.40p 52.65p 54.50p 9379
29/03/2019 55.75p 56.88p 54.00p 55.00p 21391
28/03/2019 55.75p 56.88p 54.08p 56.00p 46312
27/03/2019 54.50p 57.15p 54.50p 56.00p 54390
26/03/2019 53.50p 57.00p 53.50p 54.50p 20712
25/03/2019 53.50p 55.00p 52.51p 53.50p 26471
22/03/2019 51.00p 55.00p 51.00p 53.50p 83779
21/03/2019 47.50p 52.00p 47.50p 51.00p 154055
20/03/2019 47.50p 50.00p 47.50p 47.50p 2524
19/03/2019 47.50p 49.00p 47.50p 47.50p 44190
18/03/2019 47.50p 49.00p 47.50p 47.50p 10204
15/03/2019 47.50p 48.35p 47.00p 47.50p 13004
14/03/2019 47.50p 50.00p 46.70p 47.50p 8098
13/03/2019 47.50p 48.35p 47.50p 47.50p 3992
12/03/2019 47.50p 48.40p 45.90p 47.50p 13456
11/03/2019 47.50p 48.35p 47.50p 47.50p 3734
08/03/2019 47.50p 48.40p 47.50p 47.50p 3500
07/03/2019 47.50p 48.50p 45.85p 47.50p 10849
06/03/2019 47.50p 48.50p 45.85p 47.50p 13201
05/03/2019 47.50p 48.60p 45.85p 47.50p 4196
04/03/2019 47.50p 48.70p 45.75p 47.50p 12285
01/03/2019 47.50p 49.65p 46.25p 47.50p 50908
28/02/2019 47.50p 49.50p 47.50p 47.50p 17412
27/02/2019 47.50p 48.80p 47.50p 47.50p 30090
26/02/2019 48.00p 49.40p 45.10p 47.50p 50279
25/02/2019 48.00p 50.00p 46.66p 48.00p 5680
22/02/2019 48.00p 49.40p 46.60p 48.00p 27276
21/02/2019 47.50p 49.45p 47.00p 48.00p 23109
20/02/2019 47.50p 48.00p 46.25p 47.50p 22822
19/02/2019 47.50p 47.50p 45.00p 47.50p 14834
18/02/2019 47.50p 48.50p 45.10p 47.50p 26773
15/02/2019 48.00p 49.00p 46.01p 47.50p 9000
14/02/2019 48.50p 49.75p 46.15p 48.00p 21062
13/02/2019 48.50p 48.50p 46.15p 48.50p 16608
12/02/2019 49.00p 50.50p 47.73p 48.50p 41401
11/02/2019 45.50p 51.00p 45.50p 49.00p 180609
08/02/2019 45.50p 46.00p 44.55p 45.00p 22279
07/02/2019 45.50p 46.90p 44.10p 45.50p 7310
06/02/2019 45.00p 47.00p 44.25p 45.50p 16455
05/02/2019 45.00p 46.25p 44.25p 45.00p 5310
04/02/2019 45.00p 46.25p 44.25p 45.00p 15365
01/02/2019 44.00p 46.25p 43.00p 45.00p 75559
31/01/2019 46.00p 46.00p 42.00p 44.00p 69601
30/01/2019 46.00p 49.00p 45.32p 47.50p 88548
29/01/2019 45.00p 47.00p 44.00p 46.00p 59312
28/01/2019 44.00p 46.00p 44.00p 45.00p 65997
25/01/2019 41.00p 44.99p 41.00p 43.50p 79825
24/01/2019 39.50p 42.40p 39.50p 42.40p 56169
23/01/2019 40.00p 40.95p 39.00p 40.00p 94443
22/01/2019 39.50p 42.00p 38.00p 40.00p 80661
21/01/2019 37.50p 38.00p 36.00p 37.50p 12447
18/01/2019 37.50p 38.00p 36.00p 37.50p 15505
17/01/2019 37.50p 38.00p 37.50p 37.50p 2600
16/01/2019 37.50p 38.00p 37.50p 37.50p 100
15/01/2019 37.50p 38.00p 37.50p 37.50p 6530
14/01/2019 37.50p 38.00p 36.00p 37.50p 6593
11/01/2019 36.50p 39.00p 36.30p 37.50p 32756
10/01/2019 34.50p 35.00p 34.50p 34.50p 6000
09/01/2019 34.50p 35.00p 34.50p 34.50p 5000
08/01/2019 34.50p 34.50p 34.00p 34.50p 2000
07/01/2019 34.50p 34.50p 34.50p 34.50p 0
04/01/2019 34.50p 35.00p 33.10p 34.50p 8274
03/01/2019 35.00p 35.86p 33.30p 34.50p 25199
02/01/2019 36.00p 36.00p 34.00p 35.00p 16905
31/12/2018 36.00p 36.40p 36.00p 36.00p 1000
28/12/2018 36.00p 36.70p 35.00p 36.00p 38136
27/12/2018 36.00p 36.25p 35.00p 36.00p 8435
24/12/2018 36.00p 36.00p 35.50p 36.00p 10000
21/12/2018 36.00p 37.00p 35.00p 36.00p 16546
20/12/2018 36.00p 36.75p 35.25p 36.00p 39187
19/12/2018 35.00p 36.75p 35.00p 36.00p 6000
18/12/2018 35.00p 35.00p 34.25p 35.00p 9631
17/12/2018 35.00p 36.00p 35.00p 35.00p 2966
14/12/2018 35.00p 35.00p 35.00p 35.00p 19717
13/12/2018 35.00p 35.00p 34.01p 35.00p 9769
12/12/2018 35.00p 35.00p 35.00p 35.00p 0
11/12/2018 33.50p 35.00p 33.50p 35.00p 23793
10/12/2018 33.50p 33.50p 33.50p 33.50p 0
07/12/2018 33.50p 34.50p 33.50p 33.50p 18288
06/12/2018 33.50p 34.50p 33.20p 33.50p 11466
05/12/2018 33.50p 34.50p 33.00p 33.50p 17255
04/12/2018 33.50p 35.00p 33.50p 33.50p 2209
03/12/2018 33.50p 33.50p 33.50p 33.50p 0
30/11/2018 33.50p 33.50p 33.50p 33.50p 0
29/11/2018 33.50p 34.50p 33.50p 33.50p 20618
28/11/2018 33.50p 33.50p 33.50p 33.50p 0
27/11/2018 33.50p 35.00p 33.50p 33.50p 23426
26/11/2018 33.50p 34.25p 32.12p 33.50p 39231
23/11/2018 33.50p 33.50p 32.50p 33.50p 9865
22/11/2018 33.50p 34.50p 33.50p 33.50p 15446
21/11/2018 33.50p 34.50p 32.50p 33.50p 10050
20/11/2018 33.50p 33.50p 32.90p 33.50p 1208
19/11/2018 35.00p 35.00p 32.90p 33.50p 21074
16/11/2018 36.00p 36.00p 34.00p 35.00p 22974
15/11/2018 37.00p 37.00p 35.00p 36.00p 20741
14/11/2018 37.00p 37.40p 37.00p 37.00p 14355
13/11/2018 37.00p 37.75p 37.00p 37.00p 622
12/11/2018 37.00p 37.00p 35.01p 37.00p 8000
09/11/2018 37.00p 38.40p 35.50p 37.00p 25720
08/11/2018 37.00p 37.00p 37.00p 37.00p 0
07/11/2018 37.00p 37.25p 37.00p 37.00p 3281
06/11/2018 37.00p 37.25p 37.00p 37.00p 6
05/11/2018 37.00p 37.25p 35.70p 37.00p 46010
02/11/2018 37.00p 37.50p 35.50p 37.00p 33963
01/11/2018 37.50p 38.00p 35.00p 37.00p 31578
31/10/2018 37.50p 37.50p 35.70p 37.50p 6289
30/10/2018 38.00p 38.85p 36.01p 37.50p 34185
29/10/2018 36.50p 39.00p 36.50p 37.50p 17968
26/10/2018 36.00p 38.00p 35.60p 36.50p 21913
25/10/2018 36.00p 37.80p 36.00p 36.00p 3000
24/10/2018 36.00p 37.80p 36.00p 36.00p 5828
23/10/2018 36.00p 37.80p 36.00p 36.00p 30483
22/10/2018 36.00p 36.00p 36.00p 36.00p 0
19/10/2018 36.00p 37.40p 36.00p 36.00p 10072
18/10/2018 36.00p 37.50p 35.00p 36.00p 5533
17/10/2018 36.00p 38.00p 35.00p 36.00p 5326
16/10/2018 36.00p 37.60p 36.00p 36.00p 12742
15/10/2018 36.00p 36.20p 36.00p 36.00p 8547
12/10/2018 36.00p 36.20p 36.00p 36.00p 300
11/10/2018 36.00p 36.50p 34.20p 36.00p 15315
10/10/2018 36.00p 37.00p 35.50p 35.50p 1000
09/10/2018 37.00p 37.00p 34.20p 35.50p 24331
08/10/2018 37.00p 37.95p 37.00p 37.50p 11000
05/10/2018 37.00p 38.00p 37.00p 37.50p 6381
04/10/2018 37.00p 38.00p 37.00p 37.50p 4300
03/10/2018 37.50p 39.00p 37.40p 38.50p 14532
02/10/2018 37.50p 39.00p 37.00p 38.00p 30859
01/10/2018 36.50p 39.00p 36.50p 37.50p 12447
28/09/2018 36.00p 38.99p 36.00p 36.50p 5569
27/09/2018 36.00p 37.99p 36.00p 36.00p 2632
26/09/2018 36.00p 37.99p 34.60p 36.00p 3343
25/09/2018 36.00p 37.99p 34.60p 36.00p 5948
24/09/2018 35.50p 35.50p 34.60p 35.50p 525
21/09/2018 35.50p 35.50p 35.50p 35.50p 0
20/09/2018 35.50p 35.50p 34.60p 35.50p 5781
19/09/2018 35.00p 35.50p 35.00p 35.50p 0
18/09/2018 34.50p 35.99p 34.50p 35.00p 3000
17/09/2018 34.50p 35.99p 34.00p 34.50p 4388
14/09/2018 34.50p 34.50p 34.50p 34.50p 55000
13/09/2018 34.50p 34.50p 34.50p 34.50p 0
12/09/2018 34.50p 35.90p 34.50p 34.50p 14163
11/09/2018 34.50p 34.50p 34.50p 34.50p 0
10/09/2018 34.50p 34.50p 34.50p 34.50p 0
07/09/2018 34.50p 34.50p 34.50p 34.50p 0
06/09/2018 34.50p 35.00p 34.50p 34.50p 2704
05/09/2018 34.50p 34.50p 34.50p 34.50p 0
04/09/2018 34.50p 34.50p 34.50p 34.50p 0
03/09/2018 34.50p 34.50p 34.50p 34.50p 0
31/08/2018 34.50p 34.50p 34.50p 34.50p 0
30/08/2018 34.50p 34.50p 33.81p 34.50p 2222
29/08/2018 34.50p 34.50p 34.50p 34.50p 0
28/08/2018 34.50p 35.00p 34.50p 34.50p 7813
24/08/2018 34.50p 34.50p 34.50p 34.50p 0
23/08/2018 34.50p 34.50p 34.50p 34.50p 0
22/08/2018 34.50p 34.50p 34.50p 34.50p 0
21/08/2018 34.50p 35.90p 34.50p 34.50p 1376
20/08/2018 34.50p 34.50p 34.50p 34.50p 0
17/08/2018 34.50p 34.50p 34.50p 34.50p 0
16/08/2018 34.50p 35.90p 34.50p 34.50p 4857
15/08/2018 34.50p 34.50p 34.50p 34.50p 0
14/08/2018 34.50p 34.50p 34.50p 34.50p 0
13/08/2018 34.00p 35.99p 34.00p 34.50p 3803
10/08/2018 34.00p 34.50p 34.50p 34.50p 0
09/08/2018 34.50p 34.50p 33.45p 34.50p 635
08/08/2018 34.50p 34.50p 34.50p 34.50p 0
07/08/2018 34.50p 34.50p 33.50p 34.50p 6500
06/08/2018 34.50p 34.50p 33.50p 34.50p 5500
03/08/2018 34.50p 34.50p 33.50p 34.50p 2000
02/08/2018 34.50p 34.50p 33.01p 34.50p 4131
01/08/2018 33.00p 35.99p 33.00p 34.50p 12356
31/07/2018 34.50p 34.50p 33.00p 33.00p 4923
30/07/2018 34.50p 35.85p 34.00p 35.00p 16510
27/07/2018 34.50p 35.85p 33.01p 34.50p 7293
26/07/2018 34.50p 35.85p 33.01p 34.50p 2762
25/07/2018 34.50p 35.85p 34.50p 34.50p 753
24/07/2018 34.50p 34.50p 34.50p 34.50p 0
23/07/2018 34.50p 35.85p 34.50p 34.50p 4189
20/07/2018 34.50p 34.50p 34.50p 34.50p 0
19/07/2018 34.50p 34.50p 34.50p 34.50p 0
18/07/2018 34.50p 35.99p 34.50p 34.50p 3500
17/07/2018 34.50p 35.85p 34.50p 34.50p 1365
16/07/2018 34.50p 35.85p 34.50p 34.50p 3000
13/07/2018 34.50p 35.85p 33.00p 34.50p 48760
12/07/2018 34.50p 34.50p 34.00p 34.00p 10458
11/07/2018 34.50p 34.50p 34.50p 34.50p 0
10/07/2018 34.50p 34.50p 33.50p 34.50p 13417
09/07/2018 34.50p 34.50p 33.27p 34.50p 7711
06/07/2018 34.50p 35.85p 34.50p 34.50p 7006
05/07/2018 34.50p 35.00p 33.10p 35.00p 8000
04/07/2018 34.50p 35.50p 34.50p 35.50p 4731
03/07/2018 34.50p 34.95p 34.00p 34.50p 29950
02/07/2018 34.00p 34.95p 34.00p 34.50p 106062
29/06/2018 34.50p 35.00p 34.00p 34.50p 537122
28/06/2018 34.50p 35.00p 34.13p 34.50p 19349
27/06/2018 34.50p 34.50p 34.00p 34.50p 21432
26/06/2018 34.50p 34.50p 34.50p 34.50p 12678

*Close Price adjusted for both dividends and splits