UK Markets closed

Serabi Gold plc (SRB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
65.00+2.00 (+3.17%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202162.8866.3262.2065.0065.00325,191
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
28 Apr 202170.5069.6868.9569.0069.0097,552
27 Apr 202170.5070.3069.6870.5070.5038,995
26 Apr 202171.0070.6569.6570.5070.5096,082
23 Apr 202169.5071.0069.1670.5070.50104,099
22 Apr 202173.5072.0069.0069.5069.50188,697
21 Apr 202175.0073.9072.0073.5073.5049,904
20 Apr 202175.0074.3073.0674.5074.5021,563
19 Apr 202175.0076.0073.2074.5074.50184,231
16 Apr 202173.5075.0072.7574.5074.50160,456
15 Apr 202173.5075.9072.0673.5073.50418,312
14 Apr 202171.0070.3869.1270.0070.00157,091
13 Apr 202171.0071.0069.0069.5069.50151,622
12 Apr 202171.0071.3769.0670.5070.50143,891
09 Apr 202170.0072.0069.3870.0070.00186,758
08 Apr 202166.5072.0068.0070.5070.501,250,876
07 Apr 202163.5068.0062.7167.0067.001,196,613
06 Apr 202166.0066.7559.0061.0061.001,615,685
01 Apr 202168.0067.8265.0067.0067.00337,119
31 Mar 202168.0069.0067.2468.0068.0038,126
30 Mar 202168.0069.0067.0068.0068.00113,867
29 Mar 202169.5070.6066.0669.0069.00222,150
26 Mar 202171.0070.6068.6470.6070.60342,278
25 Mar 202171.5071.0069.0070.0070.00161,452
24 Mar 202171.5072.0070.0672.0072.00200,761
23 Mar 202170.5071.8068.9671.0071.00132,498
22 Mar 202173.0072.1069.0069.5069.50120,216
19 Mar 202173.0072.6371.0072.5072.50179,614
18 Mar 202173.0072.8871.3872.5072.5038,494
17 Mar 202173.0073.0071.3272.5072.50160,819
16 Mar 202172.5073.4170.4572.5072.50107,184
15 Mar 202172.5073.0070.3771.5071.5079,438
12 Mar 202172.5073.0070.0071.5071.50647,460
11 Mar 202172.5073.0070.0771.5071.50221,311
10 Mar 202173.5073.0068.4871.5071.50806,418
09 Mar 202172.5075.0071.0074.0074.00670,723
08 Mar 202172.5073.4172.0072.5072.5069,538
05 Mar 202172.0074.4071.4072.5072.50319,596
04 Mar 202175.5074.4071.3672.0072.00211,807
03 Mar 202173.5076.4073.2573.5073.50731,807
02 Mar 202176.5076.8070.5073.5073.50523,856
01 Mar 202179.5079.0076.0077.0077.00160,243
26 Feb 202181.0081.7178.0079.0079.00132,537
25 Feb 202183.0082.9079.9981.0081.00219,275
24 Feb 202182.5084.0081.0083.0083.00105,626
23 Feb 202183.5083.9480.4782.5082.5056,072
22 Feb 202185.0085.9081.5083.5083.50114,155
19 Feb 202185.5086.0083.0085.0085.0058,102
18 Feb 202185.0086.6284.0085.5085.50120,038
17 Feb 202188.5088.0082.0085.0085.00166,294
16 Feb 202189.5089.0086.8888.5088.5050,945
15 Feb 202191.0090.0087.5389.5089.50183,289
12 Feb 202192.5095.0088.3291.0091.00131,670
11 Feb 202188.0088.9587.0088.0088.0024,046
10 Feb 202187.5088.5087.2088.0088.0035,787
09 Feb 202186.0088.6285.2087.5087.50122,864
08 Feb 202187.0088.6284.0086.0086.00244,267
05 Feb 202187.0088.6386.0087.5087.5083,037
04 Feb 202189.5088.8886.0087.5087.5036,665
03 Feb 202189.5090.3488.0089.5089.5017,468
02 Feb 202190.0092.0088.0089.5089.50134,907
01 Feb 202186.5092.8086.0090.0090.00557,229
29 Jan 202188.0087.5685.0086.5086.50174,994
28 Jan 202190.5090.5085.0088.0088.00135,358
27 Jan 202191.0091.9089.0090.5090.5082,695
26 Jan 202195.0093.5090.0491.0091.00136,783
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...