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
07/09/2017 37.00p 37.00p 37.00p 37.00p 0
06/09/2017 37.00p 37.00p 37.00p 37.00p 243
05/09/2017 37.00p 37.50p 37.00p 37.00p 0
04/09/2017 36.00p 38.00p 36.00p 37.00p 74590
01/09/2017 36.00p 36.00p 36.00p 36.00p 0
31/08/2017 36.00p 36.00p 36.00p 36.00p 0
30/08/2017 36.00p 36.00p 36.00p 36.00p 1000
29/08/2017 35.50p 36.00p 35.50p 36.00p 6564
25/08/2017 35.50p 35.50p 35.50p 35.50p 5000
24/08/2017 35.50p 35.50p 35.50p 35.50p 250
23/08/2017 35.50p 35.50p 35.50p 35.50p 0
22/08/2017 35.00p 35.50p 33.50p 35.50p 45243
21/08/2017 35.50p 35.50p 35.00p 35.00p 26648
18/08/2017 35.50p 35.50p 35.50p 35.50p 10000
17/08/2017 35.50p 35.50p 35.50p 35.50p 0
16/08/2017 35.50p 35.50p 35.50p 35.50p 33918
15/08/2017 35.50p 35.50p 35.50p 35.50p 5260
14/08/2017 35.50p 35.50p 35.50p 35.50p 2500
11/08/2017 35.50p 35.50p 35.50p 35.50p 2070
10/08/2017 35.50p 35.50p 35.50p 35.50p 0
09/08/2017 35.50p 35.50p 35.50p 35.50p 1984
08/08/2017 35.50p 35.50p 35.50p 35.50p 0
07/08/2017 36.50p 36.50p 35.50p 35.50p 7600
04/08/2017 35.50p 36.50p 36.50p 36.50p 493
03/08/2017 36.50p 36.50p 36.50p 36.50p 0
02/08/2017 36.50p 36.50p 36.50p 36.50p 4246
01/08/2017 36.50p 36.50p 36.50p 36.50p 0
31/07/2017 36.50p 36.50p 36.50p 36.50p 4734
28/07/2017 35.50p 36.50p 36.50p 36.50p 2812
27/07/2017 35.50p 36.50p 35.50p 36.50p 7757
26/07/2017 35.00p 35.50p 34.50p 35.50p 109202
25/07/2017 35.00p 35.00p 35.00p 35.00p 10500
24/07/2017 35.00p 35.00p 35.00p 35.00p 3100
21/07/2017 34.50p 35.00p 34.50p 35.00p 162
20/07/2017 34.50p 34.50p 34.50p 34.50p 5673
19/07/2017 34.50p 34.50p 34.50p 34.50p 0
18/07/2017 33.50p 34.50p 33.50p 34.50p 38449
17/07/2017 35.00p 36.00p 33.00p 33.50p 41529
14/07/2017 36.00p 36.00p 36.00p 36.00p 1000
13/07/2017 36.00p 36.00p 36.00p 36.00p 0
12/07/2017 36.00p 36.00p 36.00p 36.00p 0
11/07/2017 36.00p 36.00p 36.00p 36.00p 14444
10/07/2017 36.50p 36.50p 36.00p 36.00p 733
07/07/2017 36.00p 36.50p 36.00p 36.50p 14172
06/07/2017 36.00p 36.00p 36.00p 36.00p 35000
05/07/2017 36.00p 36.00p 36.00p 36.00p 2100
04/07/2017 36.50p 36.50p 36.00p 36.00p 14028
03/07/2017 38.50p 38.50p 36.50p 36.50p 32199
30/06/2017 38.00p 38.50p 36.50p 38.50p 33723
29/06/2017 38.00p 39.00p 36.50p 36.50p 20661
28/06/2017 41.00p 41.00p 39.00p 39.00p 24767
27/06/2017 41.00p 41.00p 41.00p 41.00p 4114
26/06/2017 40.50p 41.00p 40.50p 41.00p 949
23/06/2017 40.00p 40.50p 40.00p 40.50p 22000
22/06/2017 41.50p 41.50p 40.00p 40.00p 0
21/06/2017 41.50p 41.50p 41.50p 41.50p 0
20/06/2017 41.00p 41.50p 39.00p 41.50p 0
19/06/2017 39.50p 39.50p 38.50p 39.00p 0
16/06/2017 39.50p 39.50p 39.50p 39.50p 0
15/06/2017 39.50p 40.50p 38.15p 39.50p 4719
14/06/2017 39.50p 39.50p 39.50p 39.50p 0
13/06/2017 39.50p 39.50p 39.50p 39.50p 0
12/06/2017 39.00p 39.50p 39.00p 39.50p 12664
09/06/2017 39.00p 39.00p 39.00p 39.00p 0
08/06/2017 39.00p 39.00p 39.00p 39.00p 0
07/06/2017 39.00p 40.00p 39.00p 39.00p 600
06/06/2017 41.50p 41.50p 39.00p 40.00p 18671
05/06/2017 41.50p 41.50p 40.14p 41.50p 18144
02/06/2017 41.50p 43.00p 39.25p 41.50p 168652
01/06/2017 41.00p 41.99p 41.00p 41.50p 4734
31/05/2017 37.50p 41.50p 37.50p 41.00p 55662
30/05/2017 36.50p 38.99p 36.00p 37.50p 40621
26/05/2017 36.50p 36.50p 36.50p 36.50p 0
25/05/2017 36.50p 38.00p 36.50p 36.50p 0
24/05/2017 36.50p 37.00p 36.01p 36.50p 4701
23/05/2017 36.50p 36.50p 36.03p 36.50p 13000
22/05/2017 36.50p 38.50p 36.50p 36.50p 0
19/05/2017 37.00p 37.00p 36.50p 36.50p 12956
18/05/2017 37.50p 37.50p 36.00p 37.00p 42000
17/05/2017 37.50p 38.99p 37.50p 38.00p 2564
16/05/2017 38.00p 38.00p 37.10p 38.00p 106
15/05/2017 38.00p 38.00p 38.00p 38.00p 0
12/05/2017 37.50p 38.00p 37.50p 38.00p 10443
11/05/2017 37.50p 37.50p 37.01p 37.50p 5000
10/05/2017 37.00p 38.00p 37.00p 37.50p 40144
09/05/2017 37.50p 37.50p 37.50p 37.50p 0
08/05/2017 36.50p 39.07p 36.50p 37.50p 70010
05/05/2017 36.50p 37.99p 36.50p 36.50p 12600
04/05/2017 36.50p 37.79p 36.00p 36.50p 35756
03/05/2017 36.50p 36.50p 35.90p 36.50p 1118
02/05/2017 37.00p 38.72p 36.20p 36.50p 8436
28/04/2017 37.50p 38.65p 36.20p 37.00p 71157
27/04/2017 38.00p 39.50p 37.20p 37.50p 51433
26/04/2017 39.00p 40.00p 37.20p 38.00p 21740
25/04/2017 39.00p 39.75p 38.15p 39.00p 52547
24/04/2017 39.50p 39.50p 35.00p 39.00p 241998
21/04/2017 43.50p 43.50p 38.25p 39.50p 225140
20/04/2017 45.00p 45.00p 43.00p 43.50p 53571
19/04/2017 45.00p 46.00p 43.75p 45.00p 18444
18/04/2017 42.50p 44.90p 41.50p 44.50p 73855
13/04/2017 42.50p 42.50p 42.50p 42.50p 0
12/04/2017 42.50p 45.00p 42.50p 42.50p 2209
11/04/2017 41.00p 44.00p 39.75p 42.50p 11470
10/04/2017 41.00p 42.50p 39.68p 41.00p 32307
07/04/2017 41.00p 42.99p 41.00p 41.00p 414
06/04/2017 40.00p 40.99p 39.34p 40.50p 49705
05/04/2017 40.50p 40.99p 39.20p 40.00p 69426
04/04/2017 40.50p 40.50p 39.30p 40.50p 38058
03/04/2017 40.50p 41.55p 39.30p 40.50p 116306
31/03/2017 40.50p 41.97p 39.30p 40.50p 132561
30/03/2017 40.00p 40.90p 40.00p 40.50p 35000
29/03/2017 41.00p 41.40p 40.00p 40.00p 703
28/03/2017 41.00p 42.40p 39.00p 41.00p 20162
27/03/2017 43.00p 43.86p 39.00p 41.00p 136162
24/03/2017 43.00p 43.00p 43.00p 43.00p 0
23/03/2017 43.00p 43.40p 42.01p 43.00p 13000
22/03/2017 43.00p 43.75p 43.00p 43.00p 9600
21/03/2017 43.50p 44.70p 42.01p 43.00p 45500
20/03/2017 43.50p 43.50p 43.50p 43.50p 0
17/03/2017 43.50p 43.50p 42.50p 43.50p 906
16/03/2017 43.50p 44.79p 42.21p 43.50p 27600
15/03/2017 43.50p 45.00p 42.51p 43.50p 31749
14/03/2017 42.50p 45.00p 42.00p 43.50p 49306
13/03/2017 42.50p 42.55p 42.50p 42.50p 11000
10/03/2017 43.00p 43.00p 42.50p 42.50p 7165
09/03/2017 43.00p 43.55p 42.50p 43.00p 10164
08/03/2017 42.50p 43.00p 42.00p 43.00p 16000
07/03/2017 44.00p 45.72p 42.10p 42.50p 25139
06/03/2017 47.50p 47.50p 44.00p 44.00p 27057
03/03/2017 50.00p 50.00p 45.05p 47.50p 30490
02/03/2017 50.00p 50.00p 48.11p 50.00p 4812
01/03/2017 50.00p 50.00p 50.00p 50.00p 0
28/02/2017 49.50p 50.40p 48.20p 50.00p 9125
27/02/2017 49.50p 50.55p 49.50p 49.50p 7154
24/02/2017 50.00p 51.40p 48.01p 49.50p 23062
23/02/2017 50.00p 50.00p 48.00p 50.00p 70484
22/02/2017 50.00p 50.00p 50.00p 50.00p 0
21/02/2017 52.00p 52.00p 49.05p 50.00p 42558
20/02/2017 48.50p 54.00p 47.50p 52.00p 185275
17/02/2017 45.75p 49.00p 45.39p 48.50p 43062
16/02/2017 44.75p 45.75p 44.30p 45.75p 29535
15/02/2017 45.00p 45.00p 44.75p 44.75p 8033
14/02/2017 45.00p 45.00p 44.80p 45.00p 1197
13/02/2017 46.00p 46.00p 45.00p 45.00p 4652
10/02/2017 46.00p 46.00p 46.00p 46.00p 0
09/02/2017 46.00p 46.00p 45.50p 46.00p 3000
08/02/2017 47.00p 48.98p 45.50p 46.00p 8273
07/02/2017 45.00p 48.75p 45.00p 47.00p 13166
06/02/2017 45.00p 46.99p 45.00p 45.50p 11557
03/02/2017 45.00p 45.50p 44.00p 45.50p 1532
02/02/2017 47.00p 47.00p 45.15p 45.50p 52464
01/02/2017 46.50p 47.99p 46.00p 47.00p 12071
31/01/2017 46.50p 47.50p 45.45p 46.50p 9510
30/01/2017 46.00p 47.50p 46.00p 46.50p 33969
27/01/2017 46.00p 46.00p 46.00p 46.00p 0
26/01/2017 46.00p 46.99p 44.92p 46.00p 27205
25/01/2017 46.00p 46.99p 45.00p 46.00p 30999
24/01/2017 44.50p 46.99p 44.50p 46.00p 19314
23/01/2017 44.00p 46.99p 43.25p 44.50p 35622
20/01/2017 44.00p 44.00p 43.50p 44.00p 27289
19/01/2017 45.00p 46.00p 43.01p 44.00p 42861
18/01/2017 43.50p 43.50p 41.67p 43.00p 91
17/01/2017 43.00p 43.00p 43.00p 43.00p 0
16/01/2017 42.50p 45.00p 42.50p 43.00p 8500
13/01/2017 42.50p 42.50p 41.50p 42.50p 102
12/01/2017 41.25p 42.50p 41.25p 42.50p 9000
11/01/2017 41.00p 42.75p 40.50p 41.25p 55746
10/01/2017 41.00p 41.90p 41.00p 41.00p 500
09/01/2017 40.50p 42.37p 39.50p 41.00p 32924
06/01/2017 41.00p 42.00p 40.20p 40.50p 13000
05/01/2017 41.00p 42.00p 40.15p 41.00p 29168
04/01/2017 40.00p 41.40p 40.00p 41.00p 42500
03/01/2017 40.50p 41.88p 39.01p 40.50p 24433
30/12/2016 41.00p 41.00p 40.00p 40.50p 17146
29/12/2016 41.00p 41.90p 40.20p 41.00p 7025
28/12/2016 40.00p 41.99p 40.00p 41.00p 21189
23/12/2016 40.00p 41.40p 40.00p 40.00p 2055
22/12/2016 40.00p 40.50p 40.00p 40.00p 7874
21/12/2016 40.50p 42.25p 39.00p 40.00p 35233
20/12/2016 41.50p 41.50p 38.00p 40.50p 12909
19/12/2016 41.50p 42.70p 40.65p 41.50p 5648
16/12/2016 40.50p 42.99p 40.05p 41.50p 16009
15/12/2016 41.50p 42.99p 40.50p 40.50p 16691
14/12/2016 40.50p 42.75p 40.50p 41.50p 129000
13/12/2016 40.50p 42.99p 40.50p 40.50p 4900
12/12/2016 42.00p 42.00p 38.60p 40.50p 91185
09/12/2016 43.50p 43.50p 40.00p 42.00p 54261
08/12/2016 46.50p 46.50p 42.25p 43.50p 23208
07/12/2016 44.50p 48.50p 44.50p 47.50p 52071
06/12/2016 44.00p 46.85p 42.15p 44.50p 89724
05/12/2016 44.00p 46.00p 44.00p 44.00p 1138
02/12/2016 43.50p 46.00p 43.50p 44.00p 17545
01/12/2016 43.50p 45.00p 42.00p 43.50p 47002
30/11/2016 40.50p 44.00p 40.20p 43.50p 56465
29/11/2016 39.50p 39.50p 37.10p 38.50p 43754
28/11/2016 39.50p 39.50p 39.50p 39.50p 0
25/11/2016 40.00p 40.20p 39.50p 39.50p 716
24/11/2016 40.00p 40.00p 39.00p 40.00p 6146
23/11/2016 38.00p 41.00p 38.00p 40.00p 77102
22/11/2016 37.50p 39.00p 36.01p 38.00p 12000

*Close Price adjusted for both dividends and splits