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
24/04/2015 12.50p 12.50p 12.25p 12.25p 0
23/04/2015 12.50p 12.50p 12.50p 12.50p 0
22/04/2015 12.50p 12.50p 12.50p 12.50p 0
21/04/2015 12.50p 12.50p 12.50p 12.50p 0
20/04/2015 12.50p 13.00p 12.00p 12.50p 77719
17/04/2015 12.50p 12.50p 12.50p 12.50p 0
16/04/2015 12.50p 12.50p 12.50p 12.50p 0
15/04/2015 12.63p 12.63p 12.30p 12.50p 1127
14/04/2015 12.63p 12.63p 12.63p 12.63p 0
13/04/2015 12.63p 12.75p 12.63p 12.63p 8000
10/04/2015 12.63p 12.63p 12.25p 12.63p 16245
09/04/2015 12.63p 12.63p 12.63p 12.63p 0
08/04/2015 12.63p 12.63p 12.63p 12.63p 0
07/04/2015 12.63p 12.63p 12.63p 12.63p 0
02/04/2015 12.63p 12.63p 12.63p 12.63p 0
01/04/2015 12.63p 12.63p 12.63p 12.63p 0
31/03/2015 12.63p 12.63p 12.63p 12.63p 0
30/03/2015 12.63p 12.63p 12.63p 12.63p 0
27/03/2015 12.63p 12.63p 12.25p 12.63p 2000
26/03/2015 12.63p 12.63p 12.63p 12.63p 0
25/03/2015 12.63p 13.00p 12.25p 12.63p 16277
24/03/2015 12.63p 12.63p 12.25p 12.63p 33468
23/03/2015 12.63p 12.63p 12.25p 12.63p 1500
20/03/2015 12.63p 12.63p 12.63p 12.63p 0
19/03/2015 12.63p 12.63p 12.28p 12.63p 3557
18/03/2015 12.63p 13.50p 11.66p 12.63p 10109
17/03/2015 12.63p 12.63p 12.63p 12.63p 0
16/03/2015 12.63p 12.63p 12.63p 12.63p 0
13/03/2015 12.63p 12.63p 12.26p 12.63p 2000
12/03/2015 12.63p 12.63p 12.63p 12.63p 0
11/03/2015 12.63p 12.63p 12.63p 12.63p 0
10/03/2015 12.63p 12.63p 12.63p 12.63p 0
09/03/2015 12.63p 12.63p 12.63p 12.63p 0
06/03/2015 12.63p 12.63p 12.25p 12.63p 3500
05/03/2015 12.63p 12.63p 12.63p 12.63p 0
04/03/2015 12.63p 12.81p 12.63p 12.63p 7799
03/03/2015 12.63p 12.63p 12.63p 12.63p 0
02/03/2015 12.63p 12.63p 12.63p 12.63p 0
27/02/2015 12.63p 12.63p 12.63p 12.63p 0
26/02/2015 12.63p 12.63p 12.63p 12.63p 0
25/02/2015 12.63p 12.63p 12.63p 12.63p 0
24/02/2015 12.63p 12.63p 12.63p 12.63p 0
23/02/2015 12.50p 12.74p 12.50p 12.63p 1569
20/02/2015 12.50p 12.50p 12.50p 12.50p 0
19/02/2015 12.50p 12.50p 12.50p 12.50p 0
18/02/2015 12.50p 12.50p 12.50p 12.50p 0
17/02/2015 12.25p 12.50p 12.25p 12.50p 0
16/02/2015 12.25p 12.25p 12.00p 12.25p 5136754
13/02/2015 12.25p 12.25p 12.25p 12.25p 0
12/02/2015 12.25p 12.37p 12.25p 12.25p 2517
11/02/2015 13.12p 13.12p 12.25p 12.25p 3000
10/02/2015 13.12p 13.12p 13.09p 13.12p 1432
09/02/2015 13.12p 13.12p 13.12p 13.12p 0
06/02/2015 13.12p 13.12p 13.12p 13.12p 0
05/02/2015 13.12p 13.12p 13.00p 13.12p 21325
04/02/2015 13.50p 13.50p 12.50p 13.12p 69115
03/02/2015 14.00p 14.00p 13.10p 13.50p 107925
02/02/2015 14.00p 15.90p 13.60p 14.00p 67911
30/01/2015 14.25p 15.00p 13.20p 14.00p 26072
29/01/2015 14.25p 14.25p 14.25p 14.25p 0
28/01/2015 14.25p 14.50p 14.25p 14.25p 0
27/01/2015 13.50p 15.20p 13.20p 14.25p 19563
26/01/2015 13.00p 14.00p 12.25p 13.50p 36272
23/01/2015 10.63p 11.50p 10.63p 10.63p 14072
22/01/2015 10.63p 10.63p 10.63p 10.63p 0
21/01/2015 10.75p 11.20p 10.30p 10.63p 6060
20/01/2015 10.75p 10.75p 10.75p 10.75p 0
19/01/2015 10.75p 10.75p 10.75p 10.75p 0
16/01/2015 10.75p 10.75p 10.75p 10.75p 0
15/01/2015 10.75p 10.75p 10.75p 10.75p 0
14/01/2015 10.75p 11.30p 10.75p 10.75p 1000
13/01/2015 10.75p 10.75p 10.75p 10.75p 0
12/01/2015 10.75p 10.75p 10.75p 10.75p 0
09/01/2015 10.75p 10.75p 10.75p 10.75p 0
08/01/2015 10.75p 10.75p 10.75p 10.75p 0
07/01/2015 10.75p 11.31p 10.75p 10.75p 1400
06/01/2015 10.75p 10.75p 10.75p 10.75p 0
05/01/2015 10.75p 10.75p 10.75p 10.75p 0
02/01/2015 10.75p 10.75p 10.75p 10.75p 0
31/12/2014 10.75p 10.75p 10.75p 10.75p 0
30/12/2014 10.75p 11.31p 10.75p 10.75p 3000
29/12/2014 10.75p 10.75p 10.75p 10.75p 0
24/12/2014 10.75p 10.75p 10.75p 10.75p 0
23/12/2014 10.75p 11.50p 10.00p 10.75p 3000
22/12/2014 10.75p 10.75p 10.75p 10.75p 0
19/12/2014 11.25p 11.50p 10.75p 10.75p 2773
18/12/2014 11.25p 11.25p 11.25p 11.25p 0
17/12/2014 11.25p 11.25p 11.25p 11.25p 0
16/12/2014 11.25p 11.25p 11.25p 11.25p 0
15/12/2014 11.50p 11.70p 11.00p 11.25p 9026
12/12/2014 11.50p 12.50p 11.50p 11.50p 0
11/12/2014 11.50p 11.50p 11.50p 11.50p 0
10/12/2014 11.50p 11.50p 11.50p 11.50p 0
09/12/2014 11.50p 11.50p 11.50p 11.50p 0
08/12/2014 11.50p 12.50p 11.50p 11.50p 0
05/12/2014 11.50p 11.50p 11.00p 11.50p 5050
04/12/2014 11.50p 11.50p 11.50p 11.50p 0
03/12/2014 11.50p 11.82p 11.00p 11.50p 1732
02/12/2014 11.50p 11.50p 11.50p 11.50p 0
01/12/2014 11.50p 11.88p 11.50p 11.50p 3000
28/11/2014 11.50p 11.50p 11.00p 11.50p 1335
27/11/2014 11.50p 11.50p 11.50p 11.50p 0
26/11/2014 11.50p 11.50p 11.50p 11.50p 0
25/11/2014 11.50p 12.50p 11.50p 11.50p 0
24/11/2014 11.50p 11.50p 11.50p 11.50p 0
21/11/2014 11.50p 11.50p 11.50p 11.50p 0
20/11/2014 11.50p 11.50p 11.50p 11.50p 0
19/11/2014 11.50p 11.50p 11.50p 11.50p 0
18/11/2014 11.50p 11.50p 11.50p 11.50p 0
17/11/2014 11.50p 11.50p 11.50p 11.50p 0
14/11/2014 11.50p 11.50p 11.00p 11.50p 1500
13/11/2014 11.50p 11.50p 11.50p 11.50p 0
12/11/2014 11.50p 11.50p 11.50p 11.50p 0
11/11/2014 11.50p 11.50p 11.50p 11.50p 0
10/11/2014 11.50p 12.00p 11.50p 11.50p 1000
07/11/2014 11.50p 11.50p 11.50p 11.50p 0
06/11/2014 11.50p 11.82p 11.50p 11.50p 195
05/11/2014 11.50p 11.50p 11.50p 11.50p 0
04/11/2014 11.50p 11.50p 11.50p 11.50p 0
03/11/2014 11.50p 11.50p 11.50p 11.50p 0
31/10/2014 11.75p 11.75p 11.00p 11.50p 15000
30/10/2014 11.75p 11.75p 11.75p 11.75p 0
29/10/2014 11.75p 11.75p 11.19p 11.75p 1424
28/10/2014 11.75p 11.75p 11.75p 11.75p 0
27/10/2014 11.75p 11.75p 11.75p 11.75p 0
24/10/2014 11.75p 11.75p 11.75p 11.75p 0
23/10/2014 11.75p 12.32p 11.75p 11.75p 10771
22/10/2014 12.50p 13.00p 11.75p 11.75p 11385
21/10/2014 13.00p 13.00p 12.13p 12.50p 21773
20/10/2014 9.75p 15.90p 9.75p 13.25p 431783
17/10/2014 9.75p 9.75p 9.75p 9.75p 0
16/10/2014 10.00p 10.00p 9.75p 9.75p 0
15/10/2014 9.25p 10.96p 9.25p 10.00p 31148
14/10/2014 9.25p 9.25p 9.25p 9.25p 0
13/10/2014 9.50p 9.90p 9.25p 9.25p 10000
10/10/2014 9.75p 9.75p 9.50p 9.50p 525
09/10/2014 10.00p 10.00p 9.70p 9.75p 1633
08/10/2014 10.00p 10.50p 10.00p 10.00p 8300
07/10/2014 10.00p 10.00p 9.65p 10.00p 3000
06/10/2014 9.50p 11.50p 9.50p 10.00p 90869
03/10/2014 10.00p 10.00p 9.50p 9.50p 0
02/10/2014 10.00p 10.00p 10.00p 10.00p 0
01/10/2014 10.00p 10.78p 10.00p 10.00p 6770
30/09/2014 10.00p 10.00p 9.50p 10.00p 0
29/09/2014 9.50p 10.39p 9.50p 9.50p 222
26/09/2014 8.75p 9.50p 8.75p 9.50p 2600
25/09/2014 8.75p 8.75p 8.75p 8.75p 0
24/09/2014 9.75p 9.75p 8.00p 8.75p 49490
23/09/2014 9.75p 9.75p 9.75p 9.75p 0
22/09/2014 10.50p 10.50p 9.75p 9.75p 5525
19/09/2014 11.25p 11.25p 10.50p 10.50p 20000
18/09/2014 11.25p 11.25p 11.25p 11.25p 0
17/09/2014 11.25p 11.25p 11.25p 11.25p 0
16/09/2014 11.25p 11.25p 11.25p 11.25p 0
15/09/2014 11.25p 11.25p 11.00p 11.25p 37500
12/09/2014 11.38p 11.38p 11.00p 11.25p 20000
11/09/2014 11.13p 11.38p 11.10p 11.38p 100000
10/09/2014 11.88p 11.88p 11.88p 11.88p 0
09/09/2014 11.88p 11.88p 11.88p 11.88p 0
08/09/2014 11.88p 12.06p 11.88p 11.88p 4044
05/09/2014 11.88p 11.88p 11.88p 11.88p 0
04/09/2014 11.88p 11.88p 11.88p 11.88p 0
03/09/2014 11.88p 11.88p 11.50p 11.88p 500
02/09/2014 11.88p 11.88p 11.88p 11.88p 0
01/09/2014 11.88p 11.88p 11.88p 11.88p 0
29/08/2014 11.88p 12.06p 11.88p 11.88p 623
28/08/2014 12.13p 12.13p 11.88p 11.88p 1517
27/08/2014 12.13p 12.13p 12.13p 12.13p 0
26/08/2014 12.13p 12.13p 12.13p 12.13p 0
22/08/2014 12.13p 13.00p 11.68p 12.13p 16583
21/08/2014 12.13p 12.13p 12.13p 12.13p 0
20/08/2014 12.13p 12.13p 12.12p 12.13p 8140
19/08/2014 12.13p 12.13p 12.13p 12.13p 0
18/08/2014 12.13p 12.13p 12.13p 12.13p 0
15/08/2014 12.13p 12.13p 12.00p 12.13p 20000
14/08/2014 12.25p 12.25p 12.00p 12.13p 25000
13/08/2014 12.25p 12.25p 12.12p 12.25p 800
12/08/2014 12.25p 12.25p 12.12p 12.25p 7490
11/08/2014 12.25p 12.25p 12.25p 12.25p 0
08/08/2014 12.25p 12.37p 12.25p 12.25p 8041
07/08/2014 12.25p 12.25p 12.25p 12.25p 0
06/08/2014 12.50p 12.50p 12.13p 12.25p 55000
05/08/2014 12.75p 12.75p 12.12p 12.50p 19751
04/08/2014 13.00p 14.00p 12.75p 12.75p 0
01/08/2014 13.00p 14.00p 13.00p 13.00p 0
31/07/2014 13.00p 14.00p 13.00p 13.00p 0
30/07/2014 13.00p 14.00p 13.00p 13.00p 333
29/07/2014 13.00p 13.35p 12.75p 13.00p 0
28/07/2014 12.75p 13.35p 12.75p 13.00p 0
25/07/2014 12.75p 13.35p 12.75p 12.75p 0
24/07/2014 12.75p 13.35p 12.75p 12.75p 0
23/07/2014 12.75p 13.35p 12.75p 12.75p 0
22/07/2014 12.75p 13.35p 12.75p 12.75p 0
21/07/2014 12.75p 13.35p 12.75p 12.75p 7490
18/07/2014 12.75p 12.75p 12.10p 12.75p 2000
17/07/2014 12.75p 13.36p 12.75p 12.75p 565
16/07/2014 13.00p 13.00p 12.00p 12.75p 20000
15/07/2014 13.00p 14.00p 13.00p 13.00p 0
14/07/2014 13.00p 14.00p 13.00p 13.00p 0
11/07/2014 13.00p 14.00p 13.00p 13.00p 0

*Close Price adjusted for both dividends and splits