Shares Magazine
151.50p+5.50 (+3.77%)31 Mar 2025, 17:49
Serabi Gold PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 145.00p | 152.00p | 145.20p | 151.00p | 338,184 |
| Feb 18, 2025 | 144.50p | 145.85p | 143.78p | 144.50p | 114,034 |
| Feb 17, 2025 | 143.50p | 146.00p | 142.15p | 144.00p | 238,399 |
| Feb 14, 2025 | 141.50p | 144.25p | 141.50p | 143.50p | 67,711 |
| Feb 13, 2025 | 143.50p | 144.75p | 140.40p | 141.50p | 312,232 |
| Feb 12, 2025 | 148.00p | 149.80p | 142.25p | 143.50p | 370,327 |
| Feb 11, 2025 | 141.50p | 149.60p | 142.00p | 148.00p | 551,779 |
| Feb 10, 2025 | 133.00p | 141.70p | 133.20p | 140.00p | 422,069 |
| Feb 7, 2025 | 133.00p | 135.00p | 131.00p | 131.00p | 124,015 |
| Feb 6, 2025 | 135.00p | 135.75p | 131.00p | 133.00p | 217,015 |
| Feb 5, 2025 | 135.00p | 137.00p | 133.61p | 136.00p | 133,803 |
| Feb 4, 2025 | 134.50p | 138.80p | 133.04p | 136.00p | 460,060 |
| Feb 3, 2025 | 134.50p | 136.00p | 133.00p | 134.50p | 124,163 |
| Jan 31, 2025 | 128.00p | 136.00p | 127.00p | 135.00p | 403,400 |
| Jan 30, 2025 | 128.00p | 129.00p | 126.30p | 128.00p | 186,073 |
| Jan 29, 2025 | 129.50p | 131.00p | 127.00p | 128.50p | 222,224 |
| Jan 28, 2025 | 133.00p | 134.00p | 128.00p | 129.50p | 258,492 |
| Jan 27, 2025 | 139.00p | 139.90p | 132.00p | 134.00p | 354,891 |
| Jan 24, 2025 | 139.00p | 140.00p | 136.00p | 139.00p | 582,233 |
| Jan 23, 2025 | 135.00p | 140.00p | 134.80p | 140.00p | 348,371 |
| Jan 22, 2025 | 133.50p | 135.00p | 131.00p | 134.00p | 218,376 |
| Jan 21, 2025 | 129.50p | 135.00p | 128.25p | 132.00p | 242,251 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.