UK markets open in 6 hours 28 minutes

Trans-Siberian Gold plc (TSG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
116.500.00 (0.00%)
At close: 4:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2021116.50116.20115.00116.50116.509,312
10 Jun 2021116.50118.00115.00116.50116.50714,775
09 Jun 2021116.00115.89115.00116.00116.0024,353
08 Jun 2021115.75117.00115.00116.00116.0094,870
07 Jun 2021115.25115.96114.50115.25115.25153,119
04 Jun 2021115.25115.25114.50115.25115.2536,667
03 Jun 2021115.25115.22114.50115.25115.25122,222
02 Jun 2021114.75116.00114.00115.25115.25250,783
01 Jun 2021115.50116.00114.50115.50115.50203,302
28 May 2021116.00116.0015.25115.50115.50114,270
27 May 2021116.00115.75115.00115.00115.0038,811
26 May 2021116.00116.96115.00116.00116.00116,632
25 May 2021115.50117.00115.00116.00116.00197,956
24 May 2021115.50115.98115.00115.50115.50106,473
21 May 2021115.00116.00114.50115.50115.50105,831
20 May 2021115.00115.48114.50115.00115.0045,146
19 May 2021115.00115.50114.50115.00115.001,014,646
18 May 2021115.00115.00114.50114.50114.50119,445
17 May 2021115.00114.90114.50115.00115.00407,253
14 May 2021115.00115.00114.50115.00115.00201,583
13 May 2021115.25115.50114.50115.00115.0023,873
12 May 2021115.25115.00114.50115.25115.25130,522
11 May 2021115.25116.00114.50115.25115.2572,816
10 May 2021114.75114.95114.50114.75114.75202,929
07 May 2021114.75114.90114.50114.75114.751,624,760
06 May 2021115.25115.00114.50115.00115.00121,457
05 May 2021115.25114.72114.50115.25115.2522,417
04 May 2021115.50116.00114.50114.50114.50262,642
30 Apr 2021115.75116.00114.50116.00116.00142,168
29 Apr 2021115.75115.50115.50115.75115.7522,033
28 Apr 2021115.25116.00114.50114.50114.5097,537
27 Apr 2021115.25115.50114.60115.25115.2542,996
26 Apr 2021115.25115.50114.88115.25115.2599,431
23 Apr 2021115.25116.00114.50115.00115.0053,153
22 Apr 2021115.25116.00114.50115.25115.25229,966
21 Apr 2021115.25116.00114.50115.00115.00125,187
20 Apr 2021115.25116.00114.50115.25115.25245,344
19 Apr 2021115.00116.00114.00115.00115.00748,320
16 Apr 2021115.00116.00114.00115.00115.00511,781
15 Apr 2021115.50116.00114.00115.00115.001,038,623
14 Apr 2021115.00116.00114.00115.50115.501,404,500
13 Apr 2021115.00116.00113.00115.00115.00169,921
12 Apr 2021115.00116.00114.00114.50114.50553,759
09 Apr 2021115.00116.00114.00115.00115.00461,642
08 Apr 2021115.00115.80114.00115.00115.00149,997
07 Apr 2021115.00115.80114.00115.00115.001,051,126
06 Apr 2021115.00115.94114.00115.00115.001,065,605
01 Apr 2021115.00115.40113.00114.50114.50668,101
31 Mar 2021115.00116.00114.00115.00115.00418,297
30 Mar 2021114.50115.70114.00115.00115.00405,096
29 Mar 2021115.00116.00114.00115.00115.001,318,703
26 Mar 2021114.50116.00114.00115.00115.002,442,567
25 Mar 2021115.00116.00114.00114.50114.50361,904
24 Mar 2021114.50116.00114.00115.00115.00290,608
23 Mar 2021114.50115.00114.00115.00115.001,609,307
22 Mar 2021114.50115.00114.00114.00114.001,365,615
19 Mar 2021115.00115.00112.00114.00114.0010,279,010
18 Mar 2021117.50116.80113.00114.50114.5012,295,753
17 Mar 2021102.00102.93100.00100.00100.0081,517
16 Mar 2021100.00103.00100.00102.00102.00151,128
15 Mar 202198.0099.0097.8598.0098.0039,425
12 Mar 202199.0099.3097.0098.0098.00105,910
11 Mar 202199.00101.4097.0099.0099.0093,516
10 Mar 202196.00100.5095.0499.0099.00149,004
09 Mar 202192.0096.0391.9595.4095.40109,442
08 Mar 202191.5093.0090.6092.0092.0088,161
05 Mar 202191.0096.0090.0091.8091.80722,385
04 Mar 202190.0089.3085.0088.0088.00504,636
03 Mar 202190.0093.8088.0091.0091.00188,138
02 Mar 202191.0092.0087.0091.8091.80168,457
01 Mar 202195.5095.4093.0093.0093.0089,292
26 Feb 202193.50100.0093.3094.0094.00268,613
25 Feb 202194.5096.0093.0594.0094.00173,529
24 Feb 202191.5095.0090.2094.0094.00222,481
23 Feb 202191.5091.9090.0091.0091.00218,755
22 Feb 202191.0092.3090.0091.0091.00266,312
19 Feb 202195.0096.0088.2092.0092.00748,650
18 Feb 202197.0098.0094.0095.0095.00280,613
17 Feb 2021101.50102.0096.0097.0097.00250,476
16 Feb 2021103.00103.50100.65103.00103.0065,079
15 Feb 2021101.50103.00100.70103.00103.0088,165
12 Feb 2021101.50103.00100.60101.50101.5048,793
11 Feb 2021103.50103.87101.55103.50103.5096,571
10 Feb 2021102.00104.94101.90103.50103.50139,448
09 Feb 2021101.50102.40100.65102.00102.00166,803
08 Feb 2021103.00104.50100.00103.00103.00199,522
05 Feb 2021105.50105.20102.00104.50104.50144,974
04 Feb 2021108.50109.66104.32105.50105.50206,897
03 Feb 2021110.50110.50108.00109.00109.00162,541
02 Feb 2021112.50114.00109.00110.50110.5082,172
01 Feb 2021112.00114.90110.00113.00113.00186,779
29 Jan 2021114.00114.30108.00112.00112.00317,581
28 Jan 2021103.50114.80100.00114.00114.00302,454
27 Jan 2021106.00105.98102.33105.00105.00322,924
26 Jan 2021110.00110.16105.23107.00107.00130,879
25 Jan 2021111.00111.16109.00110.00110.0039,953
22 Jan 2021113.00114.00110.00111.00111.0082,278
21 Jan 2021111.50116.00111.60113.00113.00137,677
20 Jan 2021111.50112.93110.00111.50111.5047,055
19 Jan 2021110.00113.00108.60111.50111.50160,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...