Serabi Gold plc (SRB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:14PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 64.50 | 67.00 | 63.80 | 66.00 | 66.00 | 307,839 |
| May 09, 2024 | 65.00 | 65.22 | 63.50 | 64.50 | 64.50 | 64,410 |
| May 08, 2024 | 64.50 | 66.00 | 63.30 | 66.00 | 66.00 | 173,421 |
| May 07, 2024 | 63.50 | 67.00 | 62.57 | 65.00 | 65.00 | 736,430 |
| May 03, 2024 | 63.00 | 64.70 | 63.00 | 63.50 | 63.50 | 131,897 |
| May 02, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 217,473 |
| May 01, 2024 | 66.00 | 66.25 | 63.06 | 64.00 | 64.00 | 124,363 |
| Apr 30, 2024 | 66.00 | 66.50 | 65.27 | 65.60 | 65.60 | 38,881 |
| Apr 29, 2024 | 65.00 | 67.75 | 64.00 | 66.00 | 66.00 | 189,370 |
| Apr 26, 2024 | 61.00 | 64.98 | 61.15 | 64.00 | 64.00 | 125,148 |
| Apr 25, 2024 | 64.00 | 63.78 | 60.63 | 61.00 | 61.00 | 212,111 |
| Apr 24, 2024 | 64.00 | 65.00 | 63.20 | 64.00 | 64.00 | 42,940 |
| Apr 23, 2024 | 65.50 | 64.80 | 63.10 | 64.00 | 64.00 | 69,335 |
| Apr 22, 2024 | 65.00 | 67.67 | 64.40 | 65.00 | 65.00 | 194,147 |
| Apr 19, 2024 | 67.00 | 67.20 | 64.38 | 65.00 | 65.00 | 253,536 |
| Apr 18, 2024 | 64.00 | 68.00 | 63.60 | 67.00 | 67.00 | 399,816 |
| Apr 17, 2024 | 59.00 | 64.75 | 59.75 | 64.00 | 64.00 | 649,530 |
| Apr 16, 2024 | 59.50 | 60.00 | 58.00 | 58.50 | 58.50 | 193,770 |
| Apr 15, 2024 | 61.00 | 61.80 | 59.00 | 59.50 | 59.50 | 197,297 |
| Apr 12, 2024 | 62.50 | 63.00 | 60.24 | 61.00 | 61.00 | 552,252 |
| Apr 11, 2024 | 63.00 | 62.98 | 61.26 | 62.50 | 62.50 | 43,806 |
| Apr 10, 2024 | 62.50 | 64.00 | 61.15 | 63.00 | 63.00 | 274,526 |
| Apr 09, 2024 | 65.00 | 65.36 | 60.00 | 63.00 | 63.00 | 503,553 |
| Apr 08, 2024 | 69.00 | 70.00 | 63.10 | 65.00 | 65.00 | 857,878 |
| Apr 05, 2024 | 69.00 | 70.90 | 69.05 | 69.50 | 69.50 | 278,440 |
| Apr 04, 2024 | 69.00 | 70.00 | 68.60 | 69.00 | 69.00 | 233,107 |
| Apr 03, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 201,746 |
| Apr 02, 2024 | 68.00 | 70.00 | 67.55 | 69.00 | 69.00 | 360,812 |
| Mar 28, 2024 | 64.50 | 68.00 | 64.22 | 67.50 | 67.50 | 153,855 |
| Mar 27, 2024 | 64.00 | 65.00 | 63.00 | 64.50 | 64.50 | 215,997 |
| Mar 26, 2024 | 62.50 | 65.00 | 63.00 | 64.00 | 64.00 | 63,814 |
| Mar 25, 2024 | 62.50 | 63.75 | 61.03 | 62.50 | 62.50 | 128,070 |
| Mar 22, 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 34,264 |
| Mar 21, 2024 | 60.00 | 63.90 | 60.65 | 62.50 | 62.50 | 285,242 |
| Mar 20, 2024 | 57.00 | 61.00 | 56.31 | 60.00 | 60.00 | 249,707 |
| Mar 19, 2024 | 57.50 | 57.90 | 55.00 | 57.00 | 57.00 | 72,763 |
| Mar 18, 2024 | 59.00 | 60.00 | 56.03 | 57.50 | 57.50 | 76,411 |
| Mar 15, 2024 | 61.00 | 61.60 | 58.25 | 59.00 | 59.00 | 230,764 |
| Mar 14, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 201,098 |
| Mar 13, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 230,854 |
| Mar 12, 2024 | 59.00 | 62.40 | 59.13 | 60.00 | 60.00 | 480,144 |
| Mar 11, 2024 | 58.00 | 58.97 | 56.00 | 59.00 | 59.00 | 356,841 |
| Mar 08, 2024 | 59.50 | 59.69 | 57.00 | 58.00 | 58.00 | 197,015 |
| Mar 07, 2024 | 57.50 | 59.69 | 57.90 | 59.50 | 59.50 | 171,656 |
| Mar 06, 2024 | 56.00 | 58.08 | 55.00 | 57.50 | 57.50 | 286,677 |
| Mar 05, 2024 | 55.00 | 58.20 | 55.50 | 56.00 | 56.00 | 382,928 |
| Mar 04, 2024 | 52.00 | 56.00 | 51.00 | 55.00 | 55.00 | 542,581 |
| Mar 01, 2024 | 49.00 | 53.70 | 48.65 | 52.00 | 52.00 | 277,487 |
| Feb 29, 2024 | 48.50 | 50.00 | 47.00 | 49.00 | 49.00 | 235,138 |
| Feb 28, 2024 | 48.00 | 49.40 | 47.00 | 48.50 | 48.50 | 87,062 |
| Feb 27, 2024 | 49.00 | 48.88 | 47.20 | 48.00 | 48.00 | 81,459 |
| Feb 26, 2024 | 49.00 | 49.40 | 48.10 | 49.00 | 49.00 | 37,185 |
| Feb 23, 2024 | 49.00 | 49.50 | 48.00 | 49.00 | 49.00 | 103,213 |
| Feb 22, 2024 | 50.50 | 50.80 | 48.00 | 49.00 | 49.00 | 115,885 |
| Feb 21, 2024 | 52.50 | 52.05 | 50.00 | 50.50 | 50.50 | 98,184 |
| Feb 20, 2024 | 52.50 | 53.70 | 51.50 | 52.50 | 52.50 | 40,018 |
| Feb 19, 2024 | 52.50 | 53.92 | 51.80 | 52.50 | 52.50 | 57,047 |
| Feb 16, 2024 | 53.00 | 54.00 | 52.00 | 52.50 | 52.50 | 88,847 |
| Feb 15, 2024 | 54.00 | 55.70 | 52.00 | 53.00 | 53.00 | 246,274 |
| Feb 14, 2024 | 53.50 | 56.00 | 52.75 | 54.00 | 54.00 | 218,584 |
| Feb 13, 2024 | 51.00 | 55.00 | 52.00 | 53.50 | 53.50 | 430,628 |
| Feb 12, 2024 | 49.00 | 51.96 | 46.06 | 51.00 | 51.00 | 362,615 |
| Feb 09, 2024 | 49.00 | 49.40 | 48.16 | 49.00 | 49.00 | 20,321 |
| Feb 08, 2024 | 49.50 | 49.90 | 48.00 | 49.00 | 49.00 | 134,368 |
| Feb 07, 2024 | 51.00 | 51.10 | 49.15 | 49.50 | 49.50 | 103,025 |
| Feb 06, 2024 | 51.50 | 51.72 | 50.12 | 51.00 | 51.00 | 169,566 |
| Feb 05, 2024 | 53.50 | 54.94 | 51.00 | 51.50 | 51.50 | 323,635 |
| Feb 02, 2024 | 51.50 | 54.92 | 50.70 | 51.60 | 51.60 | 217,321 |
| Feb 01, 2024 | 51.00 | 52.90 | 48.29 | 51.50 | 51.50 | 566,979 |
| Jan 31, 2024 | 40.50 | 51.97 | 40.15 | 51.00 | 51.00 | 1,780,228 |
| Jan 30, 2024 | 38.00 | 39.90 | 37.88 | 39.00 | 39.00 | 170,554 |
| Jan 29, 2024 | 42.50 | 41.50 | 37.61 | 38.00 | 38.00 | 490,204 |
| Jan 26, 2024 | 43.50 | 43.70 | 42.20 | 43.00 | 43.00 | 100,775 |
| Jan 25, 2024 | 46.00 | 45.75 | 42.97 | 43.50 | 43.50 | 181,218 |
| Jan 24, 2024 | 45.50 | 47.00 | 45.00 | 46.00 | 46.00 | 54,377 |
| Jan 23, 2024 | 45.50 | 46.08 | 44.51 | 45.50 | 45.50 | 43,888 |
| Jan 22, 2024 | 46.50 | 46.98 | 44.51 | 45.50 | 45.50 | 142,979 |
| Jan 19, 2024 | 45.00 | 46.70 | 45.96 | 46.50 | 46.50 | 67,008 |
| Jan 18, 2024 | 47.50 | 47.39 | 44.10 | 45.00 | 45.00 | 157,457 |
| Jan 17, 2024 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | 87,552 |
| Jan 16, 2024 | 48.50 | 48.80 | 47.70 | 48.00 | 48.00 | 81,041 |
| Jan 15, 2024 | 48.35 | 49.34 | 47.51 | 48.50 | 48.50 | 227,513 |
| Jan 12, 2024 | 45.50 | 48.30 | 45.98 | 47.50 | 47.50 | 248,987 |
| Jan 11, 2024 | 47.00 | 46.00 | 43.88 | 45.50 | 45.50 | 395,477 |
| Jan 10, 2024 | 46.00 | 47.70 | 46.20 | 47.00 | 47.00 | 243,572 |
| Jan 09, 2024 | 46.00 | 45.95 | 45.50 | 46.00 | 46.00 | 96,428 |
| Jan 08, 2024 | 47.00 | 47.75 | 45.33 | 46.00 | 46.00 | 139,336 |
| Jan 05, 2024 | 49.00 | 48.41 | 44.32 | 47.00 | 47.00 | 649,985 |
| Jan 04, 2024 | 49.00 | 49.96 | 48.04 | 49.00 | 49.00 | 342,314 |
| Jan 03, 2024 | 46.50 | 52.25 | 47.00 | 49.00 | 49.00 | 1,216,640 |
| Jan 02, 2024 | 44.00 | 49.00 | 43.81 | 46.80 | 46.80 | 1,041,005 |
| Dec 29, 2023 | 43.00 | 45.00 | 43.20 | 44.00 | 44.00 | 162,285 |
| Dec 28, 2023 | 43.00 | 45.94 | 40.22 | 42.90 | 42.90 | 495,128 |
| Dec 27, 2023 | 41.00 | 45.00 | 40.22 | 43.00 | 43.00 | 469,293 |
| Dec 22, 2023 | 38.00 | 41.00 | 38.22 | 40.50 | 40.50 | 242,826 |
| Dec 21, 2023 | 36.00 | 38.15 | 35.53 | 37.50 | 37.50 | 267,540 |
| Dec 20, 2023 | 35.00 | 36.90 | 34.24 | 36.00 | 36.00 | 472,408 |
| Dec 19, 2023 | 36.50 | 36.00 | 34.02 | 35.00 | 35.00 | 109,107 |
| Dec 18, 2023 | 35.00 | 37.00 | 34.55 | 35.50 | 35.50 | 57,985 |
| Dec 15, 2023 | 35.00 | 36.00 | 34.31 | 35.00 | 35.00 | 163,950 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.