UK Markets open in 3 hrs 24 mins

Serabi Gold plc (SRB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
64.500.00 (0.00%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Sept 2021------
17 Sept 202164.5065.1063.0064.5064.5043,908
16 Sept 202164.5064.7063.2564.5064.5066,680
15 Sept 202166.0065.0263.2564.5064.5069,982
14 Sept 202166.0067.0065.9066.0066.007,690
13 Sept 202166.0066.0066.0066.0066.00-
10 Sept 202166.0066.2565.4066.0066.0032,453
09 Sept 202166.5066.3565.0066.0066.0015,657
08 Sept 202166.5066.3565.0066.5066.5062,659
07 Sept 202166.5067.5065.8866.5066.5016,215
06 Sept 202165.5067.5065.7066.5066.5061,832
03 Sept 202164.5067.0064.4565.5065.5073,940
02 Sept 202164.5065.0063.8564.5064.5032,340
01 Sept 202164.0065.0063.9064.5064.5017,359
31 Aug 202164.0065.0063.5164.0064.0013,415
27 Aug 202163.0064.9662.1264.0064.00907,492
26 Aug 202163.0063.0563.0563.0063.003
25 Aug 202162.0063.0561.3063.0063.00530,545
24 Aug 202161.5062.2861.1562.0062.0045,381
23 Aug 202161.5061.6461.1061.5061.5072,074
20 Aug 202161.5061.8361.0061.5061.5014,096
19 Aug 202161.5061.8461.0061.5061.5041,036
18 Aug 202162.5062.1060.6061.5061.5049,479
17 Aug 202162.5062.4862.0062.5062.5029,974
16 Aug 202162.5062.6462.0062.5062.50100,137
13 Aug 202162.5062.6462.0162.5062.5021,589
12 Aug 202162.0062.4061.3762.0062.0012,843
11 Aug 202163.5063.0061.3562.0062.00600,420
10 Aug 202164.0063.8063.0064.0064.0074,534
09 Aug 202164.0063.8563.0064.0064.0040,742
06 Aug 202164.0064.4063.0064.0064.00126,902
05 Aug 202163.0065.0063.1064.0064.0033,500
04 Aug 202163.0063.4563.2063.5063.506,060
03 Aug 202163.5065.0062.5063.5063.50127,265
02 Aug 202163.5065.0062.5063.5063.50266,074
30 Jul 202162.0065.0063.2063.5063.5091,814
29 Jul 202162.5063.0061.5062.0062.0061,086
28 Jul 202162.5062.5061.7562.5062.5035,494
27 Jul 202163.5063.4061.8062.5062.5027,693
26 Jul 202163.5063.4562.0063.5063.5040,556
23 Jul 202165.0065.0062.5063.5063.50102,441
22 Jul 202164.5066.7562.8965.0065.00162,762
21 Jul 202164.5064.5062.5664.5064.5030,013
20 Jul 202165.5064.7662.0564.5064.5082,632
19 Jul 202166.5067.0064.1565.5065.5083,288
16 Jul 202166.5067.4065.6366.5066.50100,801
15 Jul 202166.0067.0065.0066.0066.00231,924
14 Jul 202164.0063.8862.0064.0064.0027,595
13 Jul 20210.650.640.630.640.6437,475
12 Jul 202165.5065.6564.0065.0065.0040,385
09 Jul 202165.5066.2264.1565.5065.5090,812
08 Jul 202165.5066.8064.0065.5065.5075,849
07 Jul 202165.5066.4865.6066.0066.0015,298
06 Jul 202166.0066.3265.0066.0066.0039,795
05 Jul 202165.5067.0064.5766.0066.00276,860
02 Jul 202165.5065.4065.1065.5065.507,137
01 Jul 202165.5066.2465.2565.5065.5086,820
30 Jun 202164.5066.0064.5565.5065.5023,200
29 Jun 202164.5065.5064.3064.5064.50100,564
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202165.0067.5064.6265.0065.00258,014
18 Jun 202163.0066.3262.2065.0065.00325,191
17 Jun 202164.5064.0262.0063.0063.00191,430
16 Jun 202164.5064.5064.1064.5064.5054,545
15 Jun 202164.5065.0064.2064.5064.5076,780
14 Jun 202164.5065.0064.0064.5064.5057,080
11 Jun 202163.5065.3263.3564.5064.50158,989
10 Jun 202165.5066.0062.5063.5063.50193,044
09 Jun 202168.5067.3565.0065.5065.50128,509
08 Jun 202168.5069.1067.0068.5068.50335,945
07 Jun 202169.0069.0067.0068.0068.00107,786
04 Jun 202172.0071.0468.1069.0069.00288,900
03 Jun 202174.0073.5071.0472.0072.00139,874
02 Jun 202174.5075.7573.0074.0074.00270,482
01 Jun 202174.0076.0073.0075.0075.00120,949
28 May 202174.0075.5273.0774.5074.5056,156
27 May 202175.5075.5073.0075.5075.50116,666
26 May 202172.0076.0071.0075.5075.50201,176
25 May 202172.0072.5070.5072.0072.0077,318
24 May 202172.0072.1370.0072.0072.0043,783
21 May 202171.5075.0070.0075.0075.0077,722
20 May 202171.5072.8370.7571.5071.5067,938
19 May 202171.5072.1370.2571.5071.5061,681
18 May 202172.0072.6370.0071.5071.50150,634
17 May 202171.5072.0069.9772.0072.0067,627
14 May 202172.0071.7070.0071.5071.5060,179
13 May 202171.5072.4070.0072.0072.00147,455
12 May 202171.5073.5271.0072.0072.00126,304
11 May 202172.5073.2571.0072.0072.00166,066
10 May 202171.5074.9472.2074.0074.00193,397
07 May 202171.0073.0070.4071.5071.50155,764
06 May 202169.0071.8868.1471.0071.00195,053
05 May 202169.0069.4068.5269.0069.00165,287
04 May 202168.5070.3866.5069.0069.00225,819
30 Apr 202168.0068.5267.5068.0068.0031,398
29 Apr 202169.0069.0067.0068.0068.00198,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...