UK Markets closed

Serabi Gold plc (SRB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
69.50-0.50 (-0.71%)
At close: 04:17PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202170.5071.0069.1069.5069.5063,896
02 Dec 202171.5072.0069.0070.0070.0094,593
01 Dec 202172.0073.0071.0073.0073.00134,476
30 Nov 202174.5074.9072.0572.0072.00309,453
29 Nov 202174.5075.7074.3574.5074.5068,200
26 Nov 202175.5076.9074.0074.5074.50142,700
25 Nov 202175.5077.0076.6375.5075.5011,573
24 Nov 202175.5077.0074.9075.5075.5051,089
23 Nov 202175.0077.0074.8175.5075.50138,156
22 Nov 202176.5077.0074.2575.0075.00297,750
19 Nov 202171.5080.0070.0077.0077.001,161,198
18 Nov 202172.5072.0071.0071.5071.5023,130
17 Nov 202171.5072.3071.0072.5072.5022,930
16 Nov 202172.5072.4472.1072.5072.5010,285
15 Nov 202172.5073.0072.0572.5072.50183,981
12 Nov 202171.0073.2071.2572.5072.50117,572
11 Nov 202170.5072.0071.0071.0071.00110,108
10 Nov 202169.5070.9069.3570.0070.00489,647
09 Nov 202169.5070.6069.0570.0070.0041,461
08 Nov 202171.0072.0068.5069.5069.50116,203
05 Nov 202171.0070.9070.2571.0071.008,528
04 Nov 202172.0072.0070.0071.0071.00213,752
03 Nov 202173.5073.2971.2072.0072.0023,425
02 Nov 202173.5074.0073.0073.0073.00188,422
01 Nov 202171.5074.5070.0073.0073.00374,187
29 Oct 202171.5073.0070.0071.5071.50220,508
28 Oct 202171.5071.7570.1072.0072.00229,092
27 Oct 202171.0070.5170.4571.0071.0091,491
26 Oct 202171.0072.0070.1171.0071.0040,736
25 Oct 202169.0071.9069.2071.0071.0086,171
22 Oct 202170.0070.2568.5569.0069.00146,411
21 Oct 202170.0070.0069.0070.0070.0047,517
20 Oct 202171.5071.3069.2070.0070.0045,555
19 Oct 202171.5071.6070.0071.5071.50130,124
18 Oct 202171.5072.4070.6371.5071.5086,026
15 Oct 202172.0072.5071.0571.5071.50155,198
14 Oct 202170.5072.8070.2272.0072.00157,134
13 Oct 202169.5071.0070.0070.5070.50337,598
12 Oct 202167.0070.0066.8969.5069.5099,213
11 Oct 202167.0066.9966.9967.0067.005,278
08 Oct 202167.0066.9966.0067.0067.0022,297
07 Oct 202167.0067.6366.9367.0067.0072,889
06 Oct 202167.0067.5066.8167.0067.004,960
05 Oct 202167.0067.5066.5067.0067.0041,800
04 Oct 202167.5067.6066.0067.0067.0048,729
01 Oct 202168.0068.3067.0067.5067.5058,650
30 Sept 202165.5070.0064.3068.0068.00236,459
29 Sept 202165.5065.5764.1065.5065.506,959
28 Sept 202165.5066.8564.1065.5065.50118,998
27 Sept 202165.0066.2064.4265.5065.50166,898
24 Sept 202165.0065.9064.4265.0065.00155,112
23 Sept 202165.0065.9064.3065.0065.0063,784
22 Sept 202164.5065.7064.0665.0065.00109,981
21 Sept 202164.5064.7664.0664.5064.5049,810
20 Sept 202165.0065.6264.0564.5064.50247,113
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...