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
08/02/2016 19.50p 23.00p 19.50p 21.50p 70679
05/02/2016 18.25p 20.00p 18.25p 19.50p 98840
04/02/2016 18.25p 18.49p 18.15p 18.25p 21448
03/02/2016 18.25p 18.25p 18.15p 18.25p 1250
02/02/2016 18.25p 18.47p 18.25p 18.25p 4032
01/02/2016 18.25p 18.25p 18.25p 18.25p 0
29/01/2016 18.50p 18.99p 18.20p 18.25p 48688
28/01/2016 18.50p 18.95p 18.15p 18.50p 14029
27/01/2016 17.25p 19.50p 17.25p 18.50p 42664
26/01/2016 17.25p 18.50p 17.25p 17.25p 3000
25/01/2016 18.13p 19.00p 17.50p 17.63p 27235
22/01/2016 18.25p 18.49p 18.13p 18.13p 10809
21/01/2016 18.38p 18.73p 17.00p 18.38p 88246
20/01/2016 19.25p 19.25p 18.38p 18.38p 14155
19/01/2016 19.75p 20.00p 19.63p 19.63p 10000
18/01/2016 21.13p 21.25p 19.75p 19.75p 26266
15/01/2016 21.13p 21.25p 21.13p 21.13p 6147
14/01/2016 21.00p 21.50p 21.00p 21.13p 72572
13/01/2016 21.75p 22.00p 21.05p 21.25p 111157
12/01/2016 20.50p 21.92p 20.50p 21.75p 85403
11/01/2016 18.25p 21.90p 18.25p 20.50p 260059
08/01/2016 16.50p 19.00p 16.50p 18.25p 76283
07/01/2016 14.75p 18.50p 14.75p 16.50p 108286
06/01/2016 15.13p 15.13p 15.00p 15.13p 8413
05/01/2016 15.13p 15.20p 15.13p 15.13p 59177
04/01/2016 15.13p 15.13p 15.00p 15.13p 33
31/12/2015 15.13p 15.13p 15.00p 15.13p 13333
30/12/2015 15.13p 15.13p 15.00p 15.13p 3622
29/12/2015 15.13p 15.25p 15.00p 15.13p 12309
24/12/2015 15.13p 15.13p 15.13p 15.13p 0
23/12/2015 15.13p 16.50p 15.00p 15.13p 5067
22/12/2015 15.13p 15.13p 15.13p 15.13p 0
21/12/2015 15.13p 16.50p 15.13p 15.13p 0
18/12/2015 15.13p 15.13p 15.13p 15.13p 0
17/12/2015 15.13p 16.50p 15.13p 15.13p 0
16/12/2015 15.13p 15.13p 15.13p 15.13p 0
15/12/2015 15.13p 15.13p 15.13p 15.13p 0
14/12/2015 15.13p 15.13p 15.00p 15.13p 5067
11/12/2015 15.25p 15.25p 15.13p 15.13p 0
10/12/2015 15.25p 15.25p 15.00p 15.25p 2000
09/12/2015 15.38p 15.38p 15.25p 15.25p 0
08/12/2015 15.75p 16.50p 15.38p 15.38p 17653
07/12/2015 15.75p 16.50p 15.75p 15.75p 0
04/12/2015 15.75p 16.50p 15.75p 15.75p 12121
03/12/2015 16.00p 16.75p 15.55p 15.75p 46571
02/12/2015 16.00p 16.00p 16.00p 16.00p 0
01/12/2015 15.75p 16.75p 15.65p 16.00p 28528
30/11/2015 15.00p 16.50p 15.00p 15.75p 23372
27/11/2015 14.75p 16.00p 14.75p 15.00p 130962
26/11/2015 14.00p 15.00p 14.00p 14.75p 16938
25/11/2015 13.50p 14.37p 13.50p 14.00p 59844
24/11/2015 13.50p 14.25p 12.50p 13.50p 21853
23/11/2015 13.00p 13.74p 13.00p 13.50p 8780
20/11/2015 12.50p 13.00p 12.50p 13.00p 19750
19/11/2015 12.50p 12.50p 12.50p 12.50p 0
18/11/2015 12.50p 13.00p 12.00p 12.50p 3207
17/11/2015 11.38p 12.81p 11.38p 12.50p 26707
16/11/2015 11.00p 11.50p 11.00p 11.38p 18568
13/11/2015 11.00p 11.00p 11.00p 11.00p 0
12/11/2015 10.63p 11.50p 10.63p 11.00p 80000
11/11/2015 10.63p 10.63p 10.63p 10.63p 0
10/11/2015 10.63p 11.50p 10.63p 10.63p 40000
09/11/2015 10.63p 10.63p 10.63p 10.63p 0
06/11/2015 10.63p 10.63p 10.63p 10.63p 0
05/11/2015 10.63p 11.43p 10.63p 10.63p 4000
04/11/2015 10.63p 10.63p 10.63p 10.63p 0
03/11/2015 10.63p 10.63p 10.63p 10.63p 0
02/11/2015 10.75p 10.75p 10.63p 10.63p 0
30/10/2015 10.63p 11.13p 10.63p 10.63p 0
29/10/2015 11.13p 12.50p 11.13p 11.13p 0
28/10/2015 11.25p 11.25p 11.13p 11.13p 83283
27/10/2015 11.25p 11.25p 11.15p 11.25p 10670
26/10/2015 11.25p 11.25p 11.25p 11.25p 0
23/10/2015 10.63p 12.00p 10.63p 11.25p 86283
22/10/2015 10.75p 10.75p 10.20p 10.63p 3000
21/10/2015 10.63p 11.30p 10.19p 10.75p 10783
20/10/2015 10.63p 11.37p 10.63p 10.63p 774
19/10/2015 10.63p 12.50p 10.63p 10.63p 160000
16/10/2015 10.63p 11.33p 10.63p 10.63p 2596
15/10/2015 9.75p 10.63p 9.63p 10.63p 0
14/10/2015 9.63p 9.63p 9.50p 9.63p 17400
13/10/2015 9.50p 9.50p 9.50p 9.50p 0
12/10/2015 9.50p 9.50p 9.25p 9.50p 500
09/10/2015 9.50p 9.50p 9.50p 9.50p 0
08/10/2015 9.50p 9.50p 9.50p 9.50p 0
07/10/2015 9.50p 9.50p 9.00p 9.50p 6852
06/10/2015 9.50p 10.00p 9.25p 9.50p 0
05/10/2015 9.25p 9.50p 9.25p 9.50p 0
02/10/2015 9.25p 9.25p 9.25p 9.25p 0
01/10/2015 9.25p 9.25p 9.00p 9.25p 101961
30/09/2015 9.25p 10.00p 9.25p 9.25p 0
29/09/2015 9.25p 10.00p 9.25p 9.25p 0
28/09/2015 9.25p 9.48p 9.25p 9.25p 3348
25/09/2015 9.13p 10.00p 9.00p 9.00p 14500
24/09/2015 9.13p 9.25p 9.13p 9.13p 25000
23/09/2015 9.13p 9.20p 9.13p 9.13p 5370
22/09/2015 9.13p 9.20p 9.13p 9.13p 240
21/09/2015 9.25p 9.25p 9.13p 9.13p 0
18/09/2015 9.25p 9.25p 9.00p 9.25p 366
17/09/2015 9.25p 9.25p 9.25p 9.25p 0
16/09/2015 9.25p 9.25p 8.35p 9.25p 20000
15/09/2015 9.25p 9.25p 9.25p 9.25p 0
14/09/2015 9.25p 9.25p 9.25p 9.25p 0
11/09/2015 9.25p 9.25p 9.25p 9.25p 0
10/09/2015 9.25p 9.50p 9.25p 9.25p 5000
09/09/2015 9.25p 9.25p 9.25p 9.25p 0
08/09/2015 9.25p 9.25p 9.25p 9.25p 0
07/09/2015 9.25p 9.47p 9.25p 9.25p 5000
04/09/2015 9.25p 9.50p 9.25p 9.25p 19767
03/09/2015 9.25p 9.25p 9.00p 9.25p 18892
02/09/2015 9.25p 9.25p 9.08p 9.25p 1700
01/09/2015 9.25p 9.50p 9.25p 9.25p 1595
28/08/2015 9.25p 9.25p 9.25p 9.25p 0
27/08/2015 9.50p 9.50p 9.25p 9.25p 18050
26/08/2015 9.50p 9.50p 9.50p 9.50p 0
25/08/2015 10.50p 10.50p 9.10p 9.50p 36091
24/08/2015 10.50p 10.50p 10.50p 10.50p 0
21/08/2015 10.50p 10.50p 10.50p 10.50p 0
20/08/2015 10.50p 10.50p 10.50p 10.50p 0
19/08/2015 10.50p 11.00p 10.50p 10.50p 0
18/08/2015 10.50p 10.50p 10.50p 10.50p 0
17/08/2015 10.50p 10.50p 10.50p 10.50p 0
14/08/2015 10.00p 11.00p 10.00p 10.50p 18301
13/08/2015 10.00p 10.80p 10.00p 10.00p 150
12/08/2015 10.00p 10.80p 10.00p 10.00p 9694
11/08/2015 10.00p 10.00p 10.00p 10.00p 0
10/08/2015 11.50p 11.50p 9.00p 10.00p 144838
07/08/2015 11.50p 11.50p 11.50p 11.50p 0
06/08/2015 12.00p 12.00p 11.50p 11.50p 0
05/08/2015 11.50p 11.50p 10.00p 11.50p 25000
04/08/2015 11.50p 11.50p 11.10p 11.50p 11491
03/08/2015 11.50p 11.70p 11.50p 11.50p 1000
31/07/2015 11.50p 11.50p 11.06p 11.50p 1000
30/07/2015 11.50p 11.50p 11.06p 11.50p 5000
29/07/2015 11.50p 11.50p 11.00p 11.50p 0
28/07/2015 11.50p 11.50p 11.00p 11.50p 7397
27/07/2015 11.50p 11.96p 11.50p 11.50p 1000
24/07/2015 11.50p 12.50p 11.50p 11.50p 0
23/07/2015 11.50p 11.50p 11.50p 11.50p 0
22/07/2015 11.50p 11.50p 11.50p 11.50p 0
21/07/2015 11.50p 11.50p 11.50p 11.50p 0
20/07/2015 11.50p 11.50p 11.50p 11.50p 0
17/07/2015 11.50p 11.50p 11.50p 11.50p 0
16/07/2015 11.50p 11.94p 11.50p 11.50p 984
15/07/2015 11.50p 11.50p 11.50p 11.50p 0
14/07/2015 11.50p 11.50p 11.50p 11.50p 0
13/07/2015 11.50p 12.50p 11.45p 11.50p 27091
10/07/2015 12.13p 12.13p 11.50p 11.50p 25311
09/07/2015 12.13p 12.13p 12.13p 12.13p 0
08/07/2015 12.13p 13.00p 12.13p 12.13p 0
07/07/2015 12.13p 12.13p 12.13p 12.13p 0
06/07/2015 12.13p 13.00p 12.13p 12.13p 0
03/07/2015 12.13p 12.13p 12.13p 12.13p 0
02/07/2015 12.13p 12.13p 12.13p 12.13p 0
01/07/2015 12.13p 12.13p 12.13p 12.13p 0
30/06/2015 12.13p 12.23p 12.13p 12.13p 637
29/06/2015 12.13p 12.13p 12.00p 12.13p 15625
26/06/2015 12.25p 12.25p 12.25p 12.25p 0
25/06/2015 12.25p 12.25p 12.03p 12.25p 89
24/06/2015 12.25p 12.25p 12.10p 12.25p 7642
23/06/2015 12.25p 12.25p 12.25p 12.25p 0
22/06/2015 12.25p 12.25p 12.25p 12.25p 0
19/06/2015 12.25p 12.25p 12.25p 12.25p 0
18/06/2015 11.75p 13.06p 11.75p 12.25p 39638
17/06/2015 11.75p 12.50p 11.75p 11.75p 0
16/06/2015 11.75p 11.75p 11.75p 11.75p 0
15/06/2015 11.75p 11.75p 11.75p 11.75p 0
12/06/2015 11.75p 11.75p 11.75p 11.75p 0
11/06/2015 11.75p 12.50p 11.75p 11.75p 0
10/06/2015 11.75p 11.75p 11.75p 11.75p 0
09/06/2015 11.75p 12.09p 11.75p 11.75p 12642
08/06/2015 11.75p 11.75p 11.50p 11.75p 0
05/06/2015 11.50p 11.50p 11.50p 11.50p 0
04/06/2015 11.50p 11.50p 11.50p 11.50p 0
03/06/2015 11.50p 11.50p 11.50p 11.50p 0
02/06/2015 11.50p 11.50p 11.50p 11.50p 0
01/06/2015 11.50p 11.50p 11.50p 11.50p 0
29/05/2015 11.50p 11.50p 11.50p 11.50p 0
28/05/2015 11.50p 11.50p 11.00p 11.50p 394
27/05/2015 11.50p 11.50p 11.50p 11.50p 1500
26/05/2015 11.50p 11.50p 11.50p 11.50p 0
22/05/2015 11.50p 11.50p 11.50p 11.50p 0
21/05/2015 11.50p 11.90p 11.50p 11.50p 7000
20/05/2015 11.50p 11.50p 11.50p 11.50p 0
19/05/2015 11.50p 11.50p 11.50p 11.50p 0
18/05/2015 11.50p 11.50p 11.50p 11.50p 0
15/05/2015 11.50p 11.50p 11.50p 11.50p 0
14/05/2015 11.50p 11.50p 11.50p 11.50p 1739
13/05/2015 11.50p 11.50p 11.13p 11.50p 15000
12/05/2015 11.50p 11.50p 11.00p 11.50p 4342
11/05/2015 11.50p 11.50p 11.50p 11.50p 0
08/05/2015 11.50p 11.50p 11.50p 11.50p 0
07/05/2015 11.75p 11.75p 11.30p 11.50p 10000
06/05/2015 11.75p 11.75p 11.75p 11.75p 0
05/05/2015 12.00p 12.00p 11.50p 11.75p 3675
01/05/2015 12.25p 12.25p 11.50p 12.00p 3000
30/04/2015 12.25p 12.25p 11.50p 12.25p 16245
29/04/2015 12.25p 12.25p 12.25p 12.25p 0
28/04/2015 12.25p 13.00p 12.25p 12.25p 0
27/04/2015 12.25p 12.25p 12.25p 12.25p 0

*Close Price adjusted for both dividends and splits