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
21/11/2016 38.50p 38.50p 36.37p 37.50p 18739
18/11/2016 38.50p 38.50p 34.01p 38.50p 142788
17/11/2016 41.50p 41.50p 38.00p 38.50p 8563
16/11/2016 41.50p 41.70p 40.00p 41.50p 10631
15/11/2016 41.50p 41.50p 38.00p 40.75p 28115
14/11/2016 43.00p 43.00p 42.00p 42.00p 28393
11/11/2016 46.50p 46.50p 42.01p 43.00p 30572
10/11/2016 46.50p 47.79p 45.00p 46.50p 10184
09/11/2016 47.50p 50.00p 46.00p 46.50p 50590
08/11/2016 45.00p 46.50p 44.25p 44.50p 5416
07/11/2016 47.50p 47.90p 45.00p 45.00p 47981
04/11/2016 48.00p 48.00p 46.00p 47.50p 25500
03/11/2016 47.50p 50.00p 45.35p 48.00p 18227
02/11/2016 47.00p 48.80p 45.01p 47.50p 6570
01/11/2016 47.00p 48.99p 47.00p 47.00p 254
31/10/2016 47.00p 47.00p 45.01p 47.00p 669
28/10/2016 47.00p 48.80p 47.00p 47.00p 296
27/10/2016 46.00p 49.00p 46.00p 47.00p 10865
26/10/2016 46.00p 46.00p 46.00p 46.00p 0
25/10/2016 46.00p 46.92p 44.01p 46.00p 6965
24/10/2016 46.00p 48.00p 46.00p 46.00p 4281
21/10/2016 47.50p 47.50p 45.00p 46.00p 27113
20/10/2016 47.50p 47.50p 47.00p 47.50p 0
19/10/2016 47.00p 48.60p 45.75p 47.00p 6704
18/10/2016 46.50p 48.65p 46.50p 47.00p 25138
17/10/2016 44.50p 48.65p 44.50p 46.50p 20833
14/10/2016 46.75p 47.00p 44.00p 44.50p 15420
13/10/2016 47.00p 47.35p 45.92p 46.75p 17500
12/10/2016 47.00p 47.00p 46.51p 47.00p 22908
11/10/2016 48.00p 48.90p 45.30p 47.00p 85380
10/10/2016 47.50p 49.99p 47.50p 48.00p 24502
07/10/2016 44.00p 48.95p 44.00p 47.50p 38441
06/10/2016 47.50p 47.50p 42.01p 44.00p 98594
05/10/2016 48.00p 48.00p 46.00p 47.50p 4000
04/10/2016 50.50p 50.50p 46.01p 48.00p 28388
03/10/2016 50.50p 51.56p 48.40p 50.50p 32738
30/09/2016 50.00p 50.92p 48.50p 50.50p 62992
29/09/2016 49.50p 49.50p 47.00p 49.00p 6492
28/09/2016 49.00p 50.00p 48.00p 49.50p 27390
27/09/2016 49.00p 50.20p 48.00p 49.50p 17720
26/09/2016 48.00p 49.00p 47.00p 49.00p 4380
23/09/2016 48.50p 49.49p 47.00p 48.00p 15838
22/09/2016 46.00p 50.00p 45.00p 48.50p 91828
21/09/2016 46.00p 46.00p 45.00p 46.00p 16132
20/09/2016 46.00p 46.99p 45.80p 46.00p 28453
19/09/2016 45.50p 48.00p 45.00p 46.00p 47749
16/09/2016 45.50p 45.50p 45.50p 45.50p 0
15/09/2016 45.50p 45.50p 45.01p 45.50p 8753
14/09/2016 45.50p 45.83p 45.50p 45.50p 207
13/09/2016 45.50p 45.83p 45.05p 45.50p 4440
12/09/2016 46.50p 46.50p 45.05p 45.50p 10639
09/09/2016 46.50p 47.70p 45.65p 46.50p 16292
08/09/2016 46.50p 47.70p 46.50p 46.50p 42071
07/09/2016 45.00p 47.70p 45.00p 46.50p 90745
06/09/2016 42.50p 46.60p 40.80p 45.00p 46116
05/09/2016 42.00p 44.00p 40.60p 42.50p 54112
02/09/2016 43.50p 43.90p 43.01p 43.50p 6462
01/09/2016 46.00p 46.00p 42.00p 43.50p 311553
31/08/2016 46.50p 46.90p 46.00p 46.00p 7316
30/08/2016 46.50p 46.90p 46.01p 46.50p 15835
26/08/2016 43.50p 46.80p 43.50p 46.50p 35487
25/08/2016 43.50p 46.60p 41.51p 43.50p 129761
24/08/2016 49.50p 50.10p 43.25p 43.50p 183496
23/08/2016 50.00p 50.99p 48.00p 49.50p 46050
22/08/2016 50.00p 50.97p 44.13p 50.00p 141008
19/08/2016 53.00p 53.00p 48.00p 50.00p 39681
18/08/2016 54.00p 55.00p 51.00p 53.00p 114438
17/08/2016 54.50p 56.60p 53.00p 55.50p 223797
16/08/2016 48.50p 55.70p 48.23p 54.50p 198237
15/08/2016 46.50p 50.75p 46.50p 48.50p 109069
12/08/2016 44.50p 46.99p 44.50p 46.50p 63080
11/08/2016 46.00p 46.90p 44.50p 44.50p 33319
10/08/2016 44.50p 46.50p 44.40p 46.00p 33908
09/08/2016 41.00p 44.50p 41.00p 44.50p 59476
08/08/2016 43.00p 43.92p 41.00p 41.00p 40409
05/08/2016 44.50p 45.90p 42.00p 43.00p 62711
04/08/2016 45.00p 45.50p 43.21p 44.50p 36816
03/08/2016 43.50p 46.00p 41.80p 45.00p 63719
02/08/2016 41.00p 45.00p 40.80p 43.50p 56756
01/08/2016 36.00p 43.00p 36.00p 41.00p 102378
29/07/2016 37.00p 37.70p 35.00p 36.00p 41239
28/07/2016 36.50p 37.00p 36.01p 37.00p 24710
27/07/2016 36.50p 36.50p 35.01p 36.50p 6354
26/07/2016 36.00p 36.50p 35.15p 36.50p 10598
25/07/2016 36.00p 37.00p 35.00p 36.00p 11060
22/07/2016 35.50p 36.50p 35.50p 36.00p 10445
21/07/2016 36.00p 37.50p 35.10p 35.50p 16273
20/07/2016 38.00p 39.25p 35.01p 36.00p 65785
19/07/2016 35.50p 39.25p 35.50p 38.00p 77846
18/07/2016 34.00p 38.00p 31.65p 38.00p 147979
15/07/2016 39.50p 40.00p 39.50p 40.00p 2480
14/07/2016 40.50p 40.50p 38.00p 39.50p 46818
13/07/2016 41.00p 41.80p 39.00p 40.50p 45905
12/07/2016 44.00p 44.00p 38.10p 41.00p 180716
11/07/2016 45.50p 45.70p 40.00p 44.00p 196435
08/07/2016 44.50p 47.70p 44.50p 45.50p 81955
07/07/2016 42.50p 50.50p 41.58p 44.50p 182855
06/07/2016 37.00p 42.50p 36.50p 42.50p 291059
05/07/2016 36.50p 37.50p 36.50p 37.00p 18293
04/07/2016 36.00p 36.99p 36.00p 36.50p 81836
01/07/2016 36.00p 36.40p 36.00p 36.00p 10000
30/06/2016 36.50p 36.50p 36.00p 36.00p 17350
29/06/2016 36.50p 36.50p 36.50p 36.50p 0
28/06/2016 36.00p 37.00p 36.00p 36.50p 26373
27/06/2016 36.50p 38.80p 35.30p 36.00p 37400
24/06/2016 36.50p 36.50p 35.40p 36.50p 13354
23/06/2016 35.50p 35.50p 35.05p 35.50p 3700
22/06/2016 37.00p 37.00p 35.00p 35.50p 42415
21/06/2016 36.50p 37.00p 36.50p 37.00p 20256
20/06/2016 36.50p 36.50p 36.50p 36.50p 0
17/06/2016 39.00p 39.28p 36.50p 36.50p 148201
16/06/2016 35.50p 41.00p 35.50p 39.00p 37894
15/06/2016 36.50p 36.85p 34.52p 35.50p 5023
14/06/2016 36.50p 36.50p 34.65p 36.50p 1268
13/06/2016 36.50p 36.50p 34.00p 36.50p 21747
10/06/2016 37.00p 37.70p 36.50p 36.50p 5620
09/06/2016 41.50p 41.50p 36.05p 37.00p 40553
08/06/2016 40.50p 40.50p 40.50p 40.50p 0
07/06/2016 40.50p 41.65p 38.05p 40.50p 1058
06/06/2016 40.50p 41.85p 38.05p 40.50p 9269
03/06/2016 40.50p 41.85p 40.50p 40.50p 5199
02/06/2016 40.50p 40.50p 40.50p 40.50p 0
01/06/2016 40.50p 40.50p 38.34p 40.50p 2000
31/05/2016 40.00p 42.00p 38.33p 40.50p 26502
27/05/2016 40.50p 40.50p 38.85p 40.00p 5032
26/05/2016 38.50p 40.50p 38.50p 40.50p 37592
25/05/2016 40.50p 40.50p 38.50p 38.50p 19242
24/05/2016 40.00p 41.99p 38.75p 40.50p 5054
23/05/2016 42.00p 42.20p 38.37p 39.00p 28690
20/05/2016 42.00p 42.20p 41.05p 42.00p 2871
19/05/2016 43.50p 43.50p 40.80p 42.00p 26030
18/05/2016 43.50p 44.55p 42.15p 43.50p 12420
17/05/2016 43.00p 45.40p 42.56p 43.50p 25594
16/05/2016 41.00p 45.00p 41.00p 43.00p 108104
13/05/2016 41.50p 45.00p 40.20p 41.00p 100897
12/05/2016 39.00p 41.99p 39.00p 41.50p 15369
11/05/2016 36.50p 39.79p 36.50p 38.50p 17000
10/05/2016 36.50p 36.50p 36.50p 36.50p 0
09/05/2016 36.50p 36.73p 36.50p 36.50p 200
06/05/2016 36.50p 36.73p 36.50p 36.50p 4528
05/05/2016 37.00p 37.00p 36.00p 36.50p 1200
04/05/2016 37.50p 37.50p 37.00p 37.00p 5162
03/05/2016 38.50p 39.00p 37.50p 37.50p 5230
29/04/2016 38.50p 38.50p 38.50p 38.50p 0
28/04/2016 38.50p 38.70p 38.00p 38.50p 12579
27/04/2016 38.50p 38.90p 37.00p 38.50p 39796
26/04/2016 38.50p 38.50p 38.00p 38.50p 4129
25/04/2016 39.00p 40.50p 38.50p 38.50p 30000
22/04/2016 39.00p 40.00p 39.00p 39.00p 7000
21/04/2016 39.00p 39.20p 39.00p 39.00p 862
20/04/2016 39.00p 39.00p 39.00p 39.00p 0
19/04/2016 39.00p 40.50p 39.00p 39.00p 0
18/04/2016 41.00p 41.00p 38.00p 39.00p 181253
15/04/2016 43.50p 43.50p 41.00p 42.00p 44002
14/04/2016 44.00p 44.99p 43.02p 44.00p 44840
13/04/2016 41.50p 44.90p 41.50p 43.50p 20437
12/04/2016 38.50p 43.75p 38.50p 41.50p 65406
11/04/2016 34.00p 40.90p 34.00p 38.50p 50967
08/04/2016 32.00p 35.00p 31.00p 34.00p 134406
07/04/2016 30.75p 33.00p 30.75p 32.00p 62121
06/04/2016 31.00p 31.20p 29.75p 30.75p 5817
05/04/2016 30.50p 31.00p 29.05p 31.00p 62035
04/04/2016 33.50p 33.54p 30.20p 30.50p 93527
01/04/2016 33.50p 34.99p 32.00p 33.50p 10388
31/03/2016 33.50p 34.69p 32.45p 33.50p 36942
30/03/2016 35.25p 35.25p 30.67p 34.25p 98064
29/03/2016 37.50p 37.50p 33.01p 35.25p 87433
24/03/2016 38.50p 38.50p 37.00p 37.50p 15020
23/03/2016 41.00p 41.00p 37.01p 38.50p 24484
22/03/2016 41.50p 42.70p 40.00p 41.00p 54672
21/03/2016 42.00p 42.79p 40.50p 41.50p 7953
18/03/2016 42.50p 42.50p 40.35p 42.00p 10248
17/03/2016 42.50p 44.93p 42.00p 42.50p 56550
16/03/2016 42.50p 43.00p 42.00p 42.50p 47784
15/03/2016 42.50p 42.80p 42.05p 42.50p 58096
14/03/2016 42.00p 42.99p 41.84p 42.50p 43410
11/03/2016 42.00p 42.92p 41.04p 42.00p 17332
10/03/2016 42.00p 42.80p 41.50p 42.00p 3568
09/03/2016 42.00p 42.80p 42.00p 42.00p 17144
08/03/2016 42.00p 42.50p 40.50p 42.00p 30967
07/03/2016 42.00p 42.62p 41.00p 42.00p 17152
04/03/2016 40.50p 42.79p 40.50p 42.00p 51521
03/03/2016 40.50p 41.62p 39.50p 40.50p 692
02/03/2016 39.00p 41.85p 38.00p 40.50p 56874
01/03/2016 39.50p 41.95p 39.00p 39.00p 110490
29/02/2016 39.50p 39.99p 39.50p 39.50p 15053
26/02/2016 41.75p 41.75p 38.60p 39.50p 18833
25/02/2016 42.00p 42.00p 41.42p 41.75p 42078
24/02/2016 38.75p 42.80p 38.55p 42.00p 104660
23/02/2016 38.75p 39.50p 38.44p 38.75p 12154
22/02/2016 39.50p 39.50p 38.75p 38.75p 18665
19/02/2016 34.50p 40.00p 34.10p 39.50p 82409
18/02/2016 34.00p 35.75p 33.02p 34.50p 28000
17/02/2016 31.00p 34.00p 30.50p 34.00p 47103
16/02/2016 34.00p 34.92p 30.20p 31.00p 97751
15/02/2016 37.75p 38.40p 35.25p 35.25p 51140
12/02/2016 37.00p 41.00p 35.70p 37.75p 461069
11/02/2016 33.50p 36.00p 30.02p 35.50p 327490
10/02/2016 31.50p 37.25p 28.50p 33.50p 473629
09/02/2016 24.75p 32.90p 24.60p 31.75p 503610

*Close Price adjusted for both dividends and splits