Serabi Gold Plc Historical Data - SRB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Serabi Gold Plc (SRB)
Serabi Gold Plc (SRB) Historical

Serabi Gold Plc (SRB)

66.00

2.00

( 3.12% )

Updated: 09:37:53

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.53846153846	65	66.5	61	128736	63.31303549	DE
4	-2	-2.94117647059	68	70.5	58.5	297539	64.51755274	DE
12	12.5	23.3644859813	53.5	70.5	47.5	227980	59.61908887	DE
26	32	94.1176470588	34	70.5	30.1	260996	48.48593017	DE
52	37.5	131.578947368	28.5	70.5	21.25	195791	41.10016101	DE
156	-3	-4.34782608696	69	79	21.25	174717	44.55360114	DE
260	37.5	131.578947368	28.5	117	21.25	176188	57.32490005	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	64	3	4.92	61	64	61	125148
1714062600	61	-3	-4.69	64	64	61	212111
1713976200	64	0	0.00	64	64	64	42940
1713889800	64	-1	-1.54	65.5	65.5	64	69335
1713803400	65	0	0.00	65	66.5	65	194147
1713544200	65	-2	-2.99	67	67	65	253535
1713457800	67	3	4.69	64	67	64	399816
1713371400	64	5.5	9.40	59	64	59	659530
1713285000	58.5	-1	-1.68	59.5	59.5	58.5	193670
1713198600	59.5	-1.5	-2.46	61	61	59.5	197297
1712939400	61	-1.5	-2.40	62.5	62.5	60.5	551952
1712853000	62.5	-0.5	-0.79	63	63	62.5	43806
1712766600	63	0	0.00	62.5	63	62	274426
1712680200	63	-2	-3.08	65	65	61	503553
1712593800	65	-4.5	-6.47	69	69	64	857878
1712334600	69.5	0.5	0.72	69	70	69	278440
1712248200	69	0	0.00	69	70.5	69	233107
1712161800	69	0	0.00	69	69	68.5	201746
1712075400	69	1.5	2.22	68	69.5	68	360812
1711647000	67.5	3	4.65	64.5	67.5	64.5	153855
1711560600	64.5	0.5	0.78	64	64.5	63.5	215997
1711474200	64	1.5	2.40	62.5	64	62.5	63814
1711387800	62.5	0	0.00	62.5	62.5	62	128070
1711128600	62.5	0	0.00	62.5	62.5	62.5	34264
1711042200	62.5	2.5	4.17	60	63	60	285242
1710955800	60	3	5.26	57	60	57	249707
1710869400	57	-0.5	-0.87	57.5	57.5	56	72763
1710783000	57.5	-1.5	-2.54	59	59	57.5	76311
1710523800	59	-2	-3.28	61	61	59	230764
1710437400	61	1	1.67	60	61.5	60	201098
1710351000	60	0	0.00	60	60	59.5	230854
1710264600	60	1	1.69	59	61.5	59	480144
1710178200	59	1	1.72	58	59	56.5	356841
1709919000	58	-1.5	-2.52	59.5	59.5	57.5	197015
1709832600	59.5	2	3.48	57.5	59.5	57.5	171656
1709746200	57.5	1.5	2.68	56	57.5	55.5	286677
1709659800	56	1	1.82	55	58	55	382928
1709573400	55	3	5.77	52	55.5	52	542581
1709314200	52	3	6.12	49	52.5	49	277487
1709227800	49	0.5	1.03	48.5	49	48	235138
1709141400	48.5	0.5	1.04	48	48.5	48	87062
1709055000	48	-1	-2.04	49	49	48	81459
1708968600	49	0	0.00	49	49	49	37185
1708709400	49	0	0.00	49	49	49	103213
1708623000	49	-1.5	-2.97	50.5	50.5	49	115885
1708536600	50.5	-2	-3.81	52.5	52.5	50.5	98184
1708450200	52.5	0	0.00	52.5	52.5	52.5	40018
1708363800	52.5	0	0.00	52.5	52.5	52	57047
1708104600	52.5	-0.5	-0.94	53	53	52.5	88847
1708018200	53	-1	-1.85	54	54.5	53	274734
1707931800	54	0.5	0.93	53.5	55.5	53.5	218584
1707845400	53.5	2.5	4.90	51	54	51	430628
1707759000	51	2	4.08	49	51	47.5	362615
1707499800	49	0	0.00	49	49	49	20321
1707413400	49	-0.5	-1.01	49.5	49.5	48.5	134368
1707327000	49.5	-1.5	-2.94	51	51	49.5	103025
1707240600	51	-0.5	-0.97	51.5	51.5	50.5	119566
1707154200	51.5	-0.1	-0.19	53.5	53.5	51.5	323635
1706895000	51.6	0.1	0.19	51.5	53.5	51	217321
1706808600	51.5	0.5	0.98	51	52	49	566979
1706722200	51	12	30.77	40.5	51	40.5	1780228
1706635800	39	1	2.63	38	39.5	38	170554
1706549400	38	-5	-11.63	42.5	42.5	38	490204

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions