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
25/06/2018 34.50p 34.50p 34.00p 34.50p 13649
22/06/2018 34.50p 34.60p 34.50p 34.50p 38270
21/06/2018 34.50p 34.50p 34.50p 34.50p 0
20/06/2018 34.50p 34.60p 34.50p 34.50p 5974
19/06/2018 34.50p 34.50p 34.50p 34.50p 0
18/06/2018 34.50p 34.70p 34.50p 34.50p 4322
15/06/2018 34.50p 34.50p 34.50p 34.50p 23021
14/06/2018 35.50p 35.50p 34.50p 34.50p 0
13/06/2018 35.50p 35.50p 34.25p 35.50p 10000
12/06/2018 35.50p 35.50p 34.10p 35.50p 3748
11/06/2018 35.50p 36.50p 34.10p 35.50p 30901
08/06/2018 36.50p 36.50p 35.00p 35.50p 20000
07/06/2018 36.50p 37.40p 36.50p 36.50p 1000
06/06/2018 35.50p 36.50p 34.50p 36.50p 12039
05/06/2018 36.00p 36.50p 35.10p 35.50p 24948
04/06/2018 36.00p 38.00p 36.00p 37.00p 4631
01/06/2018 36.00p 37.00p 36.00p 37.00p 0
31/05/2018 36.00p 37.00p 36.00p 37.00p 3225
30/05/2018 36.00p 38.00p 36.00p 37.00p 67000
29/05/2018 37.50p 38.00p 36.65p 37.50p 33202
25/05/2018 37.50p 37.50p 37.50p 37.50p 0
24/05/2018 37.50p 37.50p 37.50p 37.50p 0
23/05/2018 37.50p 37.50p 36.65p 37.50p 11819
22/05/2018 37.50p 37.50p 37.50p 37.50p 0
21/05/2018 37.50p 39.00p 36.65p 37.50p 2213
18/05/2018 37.50p 38.79p 37.50p 37.50p 1263
17/05/2018 37.50p 37.50p 37.50p 37.50p 0
16/05/2018 37.50p 37.50p 36.70p 37.50p 2
15/05/2018 37.50p 37.60p 37.50p 37.50p 6000
14/05/2018 37.50p 37.50p 36.70p 37.50p 2380
11/05/2018 37.50p 37.50p 37.50p 37.50p 0
10/05/2018 37.50p 37.50p 37.50p 37.50p 0
09/05/2018 37.50p 37.50p 36.65p 37.50p 5000
08/05/2018 37.50p 38.79p 36.65p 37.50p 11512
04/05/2018 37.50p 37.50p 37.50p 37.50p 0
03/05/2018 37.50p 38.00p 36.00p 37.50p 15318
02/05/2018 37.50p 37.50p 37.50p 37.50p 0
01/05/2018 37.50p 38.00p 37.50p 37.50p 13942
30/04/2018 38.50p 38.70p 36.01p 37.50p 21255
27/04/2018 39.00p 39.86p 38.40p 39.00p 24933
26/04/2018 39.00p 39.86p 38.40p 39.00p 22785
25/04/2018 39.00p 39.99p 39.00p 39.00p 3000
24/04/2018 39.00p 39.00p 39.00p 39.00p 28839
23/04/2018 41.00p 41.00p 38.32p 39.00p 27924
20/04/2018 40.50p 40.50p 40.50p 40.50p 0
19/04/2018 39.50p 40.50p 39.50p 40.50p 4000
18/04/2018 39.00p 39.99p 39.00p 39.50p 5567
17/04/2018 39.00p 39.00p 38.15p 39.00p 35204
16/04/2018 39.00p 39.99p 38.14p 39.00p 16069
13/04/2018 39.00p 39.00p 39.00p 39.00p 0
12/04/2018 39.00p 39.88p 38.14p 39.00p 5162
11/04/2018 39.50p 39.50p 38.35p 39.00p 8619
10/04/2018 39.50p 40.75p 39.00p 39.50p 2400
09/04/2018 39.50p 40.79p 39.00p 39.50p 8842
06/04/2018 39.50p 40.79p 39.50p 39.50p 485
05/04/2018 40.00p 40.99p 39.00p 39.50p 24000
04/04/2018 40.00p 40.00p 39.00p 40.00p 7204
03/04/2018 40.00p 40.00p 39.00p 39.00p 5000
29/03/2018 39.00p 39.00p 38.60p 39.00p 940
28/03/2018 40.00p 40.00p 39.00p 39.00p 0
27/03/2018 39.00p 40.00p 39.00p 40.00p 13650
26/03/2018 39.50p 39.50p 38.20p 39.00p 11247
23/03/2018 39.50p 40.00p 39.01p 39.50p 25700
22/03/2018 39.50p 41.00p 39.50p 41.00p 0
21/03/2018 39.50p 40.00p 39.50p 39.50p 12468
20/03/2018 39.50p 40.00p 39.50p 39.50p 12000
19/03/2018 42.00p 42.00p 38.99p 39.50p 31052
16/03/2018 42.00p 43.00p 41.01p 42.00p 24000
15/03/2018 44.00p 44.00p 42.00p 43.50p 10000
14/03/2018 44.00p 43.50p 43.00p 43.50p 0
13/03/2018 44.00p 44.00p 42.00p 43.50p 23427
12/03/2018 44.00p 44.50p 44.50p 44.50p 0
09/03/2018 44.00p 44.50p 44.50p 44.50p 0
08/03/2018 44.00p 44.50p 43.15p 44.50p 10000
07/03/2018 45.00p 45.00p 44.50p 44.50p 2196
06/03/2018 44.50p 45.50p 43.00p 45.00p 23500
05/03/2018 45.00p 45.50p 43.00p 45.00p 25236
02/03/2018 42.50p 45.00p 41.75p 45.00p 91392
01/03/2018 43.50p 43.80p 41.00p 42.50p 32332
28/02/2018 41.50p 42.50p 41.50p 42.50p 37674
27/02/2018 41.00p 41.99p 40.10p 41.50p 4000
26/02/2018 41.50p 41.99p 41.00p 41.00p 6894
23/02/2018 41.50p 41.50p 41.50p 41.50p 0
22/02/2018 42.00p 42.00p 41.00p 41.50p 20600
21/02/2018 43.50p 43.75p 42.00p 42.00p 48592
20/02/2018 45.00p 46.00p 42.00p 43.50p 33242
19/02/2018 41.00p 46.00p 41.00p 45.00p 44900
16/02/2018 41.00p 41.99p 41.00p 41.00p 6485
15/02/2018 41.00p 42.00p 41.00p 41.00p 25250
14/02/2018 40.50p 41.70p 40.50p 41.00p 190
13/02/2018 41.00p 42.00p 41.00p 41.00p 8000
12/02/2018 41.00p 42.00p 41.00p 41.00p 6002
09/02/2018 42.50p 42.50p 41.50p 41.50p 25000
08/02/2018 43.00p 43.60p 41.00p 42.50p 9874
07/02/2018 44.00p 44.00p 43.50p 43.50p 3000
06/02/2018 44.50p 45.50p 42.00p 43.50p 75800
05/02/2018 44.50p 44.50p 43.30p 44.50p 684
02/02/2018 44.50p 45.40p 44.50p 45.00p 13958
01/02/2018 45.00p 45.50p 45.00p 45.00p 1077
31/01/2018 45.00p 45.00p 45.00p 45.00p 20000
30/01/2018 45.50p 46.00p 43.32p 45.00p 19928
29/01/2018 45.50p 46.00p 45.00p 45.00p 35869
26/01/2018 45.50p 46.00p 45.01p 45.50p 28646
25/01/2018 45.50p 45.50p 45.00p 45.50p 5277
24/01/2018 44.00p 45.99p 44.00p 45.50p 6000
23/01/2018 46.00p 46.00p 45.00p 45.50p 18489
22/01/2018 46.00p 46.00p 45.32p 46.00p 3277
19/01/2018 47.50p 47.99p 45.01p 46.00p 29797
18/01/2018 46.50p 48.00p 45.01p 46.50p 13214
17/01/2018 46.50p 47.25p 45.25p 46.50p 2551
16/01/2018 47.00p 47.70p 45.01p 46.50p 5761
15/01/2018 47.00p 47.95p 46.00p 47.00p 883
12/01/2018 47.00p 49.00p 47.00p 47.00p 12000
11/01/2018 47.00p 47.00p 45.75p 47.00p 10000
10/01/2018 47.00p 48.50p 45.68p 47.00p 17201
09/01/2018 47.00p 48.90p 47.00p 47.00p 9840
08/01/2018 46.00p 46.00p 45.60p 46.00p 2437
05/01/2018 45.00p 47.00p 45.00p 46.00p 34600
04/01/2018 44.00p 47.00p 42.01p 45.00p 47322
03/01/2018 44.00p 44.00p 42.10p 44.00p 10000
02/01/2018 44.00p 45.50p 42.50p 44.00p 13591
29/12/2017 44.50p 45.00p 43.50p 44.00p 11411
28/12/2017 44.50p 45.99p 44.50p 44.50p 16300
27/12/2017 44.50p 44.50p 43.00p 44.50p 10800
22/12/2017 44.50p 44.50p 43.25p 44.50p 10000
21/12/2017 43.50p 46.00p 42.35p 44.50p 10861
20/12/2017 43.50p 43.50p 43.50p 43.50p 0
19/12/2017 42.00p 45.75p 42.00p 43.50p 12153
18/12/2017 42.00p 44.00p 41.54p 42.00p 43200
15/12/2017 41.50p 42.00p 42.00p 42.00p 40000
14/12/2017 41.50p 42.00p 41.34p 42.00p 22588
13/12/2017 41.50p 42.00p 42.00p 42.00p 0
12/12/2017 41.50p 42.00p 42.00p 42.00p 0
11/12/2017 41.50p 43.00p 41.50p 42.00p 5000
08/12/2017 41.50p 42.99p 41.50p 42.00p 1000
07/12/2017 41.50p 42.00p 42.00p 42.00p 0
06/12/2017 41.50p 43.00p 41.50p 42.00p 10000
05/12/2017 41.50p 44.00p 41.34p 42.00p 14069
04/12/2017 42.00p 42.05p 42.00p 42.00p 14000
01/12/2017 42.50p 43.00p 42.05p 42.50p 4728
30/11/2017 42.50p 42.50p 42.00p 42.00p 7500
29/11/2017 42.50p 42.50p 42.05p 42.50p 2561
28/11/2017 42.00p 42.50p 42.00p 42.50p 2033
27/11/2017 42.50p 43.00p 41.00p 42.50p 60620
24/11/2017 42.00p 43.00p 41.25p 43.00p 18688
23/11/2017 42.00p 42.14p 41.21p 42.00p 15383
22/11/2017 42.00p 43.00p 42.00p 43.00p 5000
21/11/2017 43.50p 43.50p 42.54p 43.00p 5069
20/11/2017 42.00p 43.50p 42.00p 43.50p 19849
17/11/2017 42.00p 42.00p 42.00p 42.00p 0
16/11/2017 41.50p 43.00p 41.50p 42.00p 10500
15/11/2017 41.50p 43.00p 41.50p 41.50p 5000
14/11/2017 41.00p 43.00p 41.00p 41.50p 53396
13/11/2017 41.00p 42.99p 39.00p 41.50p 35458
10/11/2017 41.50p 41.50p 40.00p 41.00p 2925
09/11/2017 41.50p 41.88p 41.50p 41.50p 1218
08/11/2017 41.50p 41.50p 41.50p 41.50p 0
07/11/2017 41.50p 41.50p 39.01p 41.50p 500
06/11/2017 43.00p 44.00p 39.00p 41.50p 10200
03/11/2017 43.00p 43.00p 41.50p 43.00p 1000
02/11/2017 44.00p 44.00p 42.01p 43.00p 3336
01/11/2017 43.50p 45.56p 42.25p 43.50p 26073
31/10/2017 43.00p 44.67p 42.21p 43.50p 7102
30/10/2017 41.50p 43.70p 41.50p 43.00p 7394
27/10/2017 41.50p 42.50p 40.21p 41.50p 9190
26/10/2017 41.00p 42.50p 40.50p 41.50p 18129
25/10/2017 41.00p 41.90p 40.50p 41.00p 5223
24/10/2017 40.00p 42.00p 40.00p 41.00p 15610
23/10/2017 40.00p 40.60p 40.00p 40.00p 12315
20/10/2017 40.00p 41.00p 40.00p 40.00p 20000
19/10/2017 41.00p 42.00p 38.00p 40.00p 63609
18/10/2017 38.50p 39.00p 37.30p 38.50p 47311
17/10/2017 39.50p 39.50p 37.00p 38.50p 24357
16/10/2017 39.50p 39.50p 37.85p 39.50p 728
13/10/2017 39.00p 39.50p 38.50p 39.50p 0
12/10/2017 42.00p 42.50p 38.50p 38.50p 100380
11/10/2017 43.00p 43.00p 42.50p 42.50p 53933
10/10/2017 40.50p 43.00p 40.50p 43.00p 127144
09/10/2017 38.00p 41.00p 38.00p 40.50p 116361
06/10/2017 38.00p 38.00p 37.00p 38.00p 17571
05/10/2017 37.50p 38.00p 37.50p 38.00p 25526
04/10/2017 37.50p 37.50p 37.50p 37.50p 3289
03/10/2017 38.50p 38.50p 37.50p 37.50p 43576
02/10/2017 36.00p 38.50p 36.00p 38.50p 102427
29/09/2017 36.00p 37.00p 36.00p 36.00p 33226
28/09/2017 37.00p 37.00p 37.00p 37.00p 3000
27/09/2017 37.00p 37.00p 37.00p 37.00p 21631
26/09/2017 36.50p 37.00p 37.00p 37.00p 0
25/09/2017 36.50p 37.00p 37.00p 37.00p 40188
22/09/2017 37.00p 37.00p 37.00p 37.00p 0
21/09/2017 37.00p 37.00p 37.00p 37.00p 52136
20/09/2017 37.00p 37.00p 37.00p 37.00p 26929
19/09/2017 37.00p 37.00p 37.00p 37.00p 12154
18/09/2017 37.00p 37.00p 37.00p 37.00p 0
15/09/2017 37.00p 37.00p 37.00p 37.00p 12627
14/09/2017 37.00p 37.00p 37.00p 37.00p 0
13/09/2017 37.00p 37.00p 37.00p 37.00p 0
12/09/2017 37.00p 37.00p 37.00p 37.00p 0
11/09/2017 37.00p 37.00p 37.00p 37.00p 0
08/09/2017 37.00p 37.00p 37.00p 37.00p 12407

*Close Price adjusted for both dividends and splits