Shares Magazine
145.00p+0.00 (+0.00%)02 May 2025, 17:15
Serabi Gold PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 147.50p | 150.00p | 142.50p | 145.00p | 471,304 |
| May 1, 2025 | 149.00p | 150.00p | 144.21p | 145.00p | 368,307 |
| Apr 30, 2025 | 142.50p | 154.00p | 141.75p | 149.00p | 851,887 |
| Apr 29, 2025 | 147.50p | 152.00p | 138.00p | 143.00p | 655,271 |
| Apr 28, 2025 | 151.50p | 150.68p | 143.76p | 150.00p | 281,037 |
| Apr 25, 2025 | 151.50p | 155.00p | 148.00p | 151.00p | 606,668 |
| Apr 24, 2025 | 150.00p | 155.00p | 145.00p | 150.00p | 400,369 |
| Apr 23, 2025 | 145.00p | 155.00p | 141.21p | 152.00p | 18,969,691 |
| Apr 22, 2025 | 169.50p | 180.00p | 167.05p | 174.00p | 642,814 |
| Apr 17, 2025 | 178.50p | 182.00p | 167.00p | 167.00p | 427,038 |
| Apr 16, 2025 | 176.00p | 186.00p | 175.05p | 178.00p | 643,135 |
| Apr 15, 2025 | 162.00p | 177.00p | 162.27p | 177.00p | 660,505 |
| Apr 14, 2025 | 162.50p | 165.00p | 155.00p | 161.50p | 473,215 |
| Apr 11, 2025 | 147.50p | 163.00p | 146.35p | 163.00p | 1,285,502 |
| Apr 10, 2025 | 141.00p | 149.00p | 142.45p | 148.00p | 399,286 |
| Apr 9, 2025 | 133.00p | 143.00p | 132.00p | 137.50p | 513,057 |
| Apr 8, 2025 | 127.50p | 136.00p | 126.00p | 136.00p | 680,746 |
| Apr 7, 2025 | 136.00p | 137.80p | 120.00p | 128.00p | 1,049,167 |
| Apr 4, 2025 | 145.50p | 146.25p | 131.00p | 135.00p | 686,294 |
| Apr 3, 2025 | 151.00p | 151.50p | 143.25p | 145.50p | 348,510 |
| Apr 2, 2025 | 152.00p | 154.00p | 148.60p | 151.50p | 245,814 |
| Apr 1, 2025 | 151.50p | 154.00p | 150.00p | 152.00p | 264,571 |
| Mar 31, 2025 | 149.50p | 154.00p | 147.00p | 151.50p | 223,331 |
| Mar 28, 2025 | 144.00p | 152.00p | 145.90p | 146.00p | 235,447 |
| Mar 27, 2025 | 151.50p | 151.77p | 140.36p | 145.00p | 677,297 |
| Mar 26, 2025 | 155.50p | 158.00p | 149.50p | 151.50p | 219,901 |
| Mar 25, 2025 | 152.50p | 158.00p | 152.00p | 155.50p | 111,314 |
| Mar 24, 2025 | 148.00p | 155.00p | 148.40p | 155.00p | 268,132 |
| Mar 21, 2025 | 154.50p | 157.00p | 146.00p | 146.00p | 447,842 |
| Mar 20, 2025 | 156.00p | 157.00p | 149.00p | 155.00p | 389,502 |
| Mar 19, 2025 | 157.00p | 160.00p | 154.00p | 156.00p | 223,792 |
| Mar 18, 2025 | 158.00p | 160.44p | 153.50p | 157.00p | 360,246 |
| Mar 17, 2025 | 151.50p | 160.00p | 150.00p | 156.50p | 247,738 |
| Mar 14, 2025 | 143.50p | 155.00p | 144.50p | 152.00p | 353,413 |
| Mar 13, 2025 | 133.50p | 145.00p | 133.26p | 143.00p | 407,337 |
| Mar 12, 2025 | 130.50p | 133.50p | 130.75p | 133.50p | 480,835 |
| Mar 11, 2025 | 139.50p | 139.00p | 125.45p | 131.00p | 1,145,775 |
| Mar 10, 2025 | 144.00p | 146.00p | 139.00p | 139.50p | 245,414 |
| Mar 7, 2025 | 149.00p | 149.50p | 137.06p | 144.00p | 613,545 |
| Mar 6, 2025 | 158.50p | 158.29p | 148.04p | 149.00p | 417,490 |
| Mar 5, 2025 | 160.50p | 164.00p | 157.00p | 158.50p | 297,639 |
| Mar 4, 2025 | 153.50p | 161.97p | 153.40p | 160.50p | 445,392 |
| Mar 3, 2025 | 150.50p | 155.00p | 149.00p | 153.50p | 359,371 |
| Feb 28, 2025 | 163.00p | 170.90p | 145.61p | 149.00p | 1,359,535 |
| Feb 27, 2025 | 176.50p | 179.89p | 162.15p | 164.00p | 672,194 |
| Feb 26, 2025 | 169.00p | 176.80p | 168.00p | 175.00p | 711,742 |
| Feb 25, 2025 | 167.00p | 170.00p | 158.00p | 169.00p | 950,766 |
| Feb 24, 2025 | 160.50p | 170.00p | 159.00p | 167.50p | 869,858 |
| Feb 21, 2025 | 155.50p | 161.90p | 155.25p | 160.00p | 377,741 |
| Feb 20, 2025 | 150.00p | 157.00p | 150.00p | 155.50p | 331,623 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.