AFRICAN BARR GOLD (LSS: ABG)
2.350 GBP  +0.035 (+1.51%)
Streaming Delayed Price  /  Updated: 5:05 AM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 2.347 2.376 2.314 2.315 502,115 -0.04(-1.74%)
Aug 22, 2014 2.356 2.356 2.356 0 -0.04(-1.67%)
Aug 21, 2014 2.453 2.453 2.372 2.396 363,351 -0.04(-1.80%)
Aug 20, 2014 2.431 2.464 2.387 2.440 294,349 +0.01(+0.41%)
Aug 19, 2014 2.402 2.442 2.396 2.430 255,103 +0.02(+0.87%)
Aug 18, 2014 2.465 2.475 2.404 2.409 362,486 -0.05(-2.19%)
Aug 15, 2014 2.577 2.610 2.446 2.463 433,837 -0.09(-3.41%)
Aug 14, 2014 2.498 2.577 2.498 2.550 348,338 +0.04(+1.76%)
Aug 13, 2014 2.547 2.563 2.499 2.506 300,027 -0.04(-1.73%)
Aug 12, 2014 2.546 2.590 2.533 2.550 292,804 +0.02(+0.99%)
Aug 11, 2014 2.554 2.554 2.469 2.525 337,763 +0.00(+0.20%)
Aug 08, 2014 2.492 2.523 2.472 2.520 307,808 +0.03(+1.25%)
Aug 07, 2014 2.510 2.533 2.474 2.489 283,761 -0.05(-1.97%)
Aug 06, 2014 2.538 2.539 2.442 2.539 614,073 +0.02(+0.95%)
Aug 05, 2014 2.600 2.605 2.495 2.515 648,257 -0.10(-4.01%)
Aug 04, 2014 2.628 2.676 2.606 2.620 464,447 -0.03(-1.02%)
Aug 01, 2014 2.606 2.649 2.586 2.647 434,487 +0.03(+1.03%)
Jul 31, 2014 2.626 2.671 2.598 2.620 725,986 -0.02(-0.95%)
Jul 30, 2014 2.635 2.649 2.592 2.645 852,120 +0.01(+0.27%)
Jul 29, 2014 2.561 2.665 2.561 2.638 486,091 +0.02(+0.96%)
Jul 28, 2014 2.637 2.650 2.552 2.613 527,439 +0.02(+0.58%)
Jul 25, 2014 2.609 2.666 2.518 2.598 692,164 +0.06(+2.28%)
Jul 24, 2014 2.530 2.560 2.509 2.540 382,498 +0.00(+0.04%)
Jul 23, 2014 2.504 2.619 2.460 2.539 1,014,090 +0.04(+1.64%)
Jul 22, 2014 2.435 2.498 2.423 2.498 902,567 +0.04(+1.67%)
Jul 21, 2014 2.380 2.473 2.360 2.457 491,322 +0.06(+2.55%)
Jul 18, 2014 2.410 2.417 2.342 2.396 594,952 -0.01(-0.54%)
Jul 17, 2014 2.410 2.473 2.381 2.409 643,193 +0.00(+0.17%)
Jul 16, 2014 2.317 2.406 2.308 2.405 580,096 +0.08(+3.57%)
Jul 15, 2014 2.271 2.364 2.271 2.322 592,865 +0.06(+2.47%)
Jul 14, 2014 2.274 2.329 2.250 2.266 804,605 +0.01(+0.58%)
Jul 11, 2014 2.318 2.331 2.238 2.253 388,611 -0.07(-3.10%)
Jul 10, 2014 2.268 2.367 2.268 2.325 621,597 +0.05(+2.15%)
Jul 09, 2014 2.258 2.292 2.214 2.276 462,516 +0.03(+1.47%)
Jul 08, 2014 2.230 2.268 2.203 2.243 628,327 +0.02(+1.13%)
Jul 07, 2014 2.282 2.282 2.161 2.218 655,661 -0.04(-1.95%)
Jul 04, 2014 2.250 2.306 2.232 2.262 367,624 +0.01(+0.31%)
Jul 03, 2014 2.201 2.293 2.194 2.255 1,091,830 +0.08(+3.49%)
Jul 02, 2014 2.188 2.244 2.156 2.179 604,876 -0.03(-1.22%)
Jul 01, 2014 2.058 2.225 2.055 2.206 1,377,204 +0.15(+7.24%)
Jun 30, 2014 2.072 2.086 2.039 2.057 1,205,767 +0.00(+0.00%)
Jun 27, 2014 2.093 2.103 2.050 2.057 554,362 -0.02(-0.96%)
Jun 26, 2014 2.105 2.112 2.077 2.077 714,782 -0.01(-0.57%)
Jun 25, 2014 2.094 2.094 2.032 2.089 1,817,236 +0.01(+0.43%)
Jun 24, 2014 2.101 2.110 2.043 2.080 946,938 -0.02(-0.95%)
Jun 23, 2014 2.106 2.133 2.021 2.100 1,319,298 +0.00(+0.00%)
Jun 20, 2014 2.050 2.194 2.050 2.100 3,945,647 +0.05(+2.64%)
Jun 19, 2014 2.152 2.215 2.031 2.046 2,494,407 -0.10(-4.44%)
Jun 18, 2014 2.244 2.251 2.130 2.141 1,390,272 -0.09(-4.21%)
Jun 17, 2014 2.254 2.268 2.171 2.235 1,089,298 -0.01(-0.31%)
Jun 16, 2014 2.220 2.315 2.185 2.242 1,496,795 +0.06(+2.66%)
Jun 13, 2014 2.186 2.201 2.111 2.184 671,170 +0.01(+0.60%)
Jun 12, 2014 2.225 2.232 2.165 2.171 1,129,767 -0.06(-2.73%)
Jun 11, 2014 2.164 2.245 2.157 2.232 702,993 +0.06(+2.86%)
Jun 10, 2014 2.255 2.255 2.167 2.170 630,944 +0.01(+0.56%)
Jun 06, 2014 2.208 2.235 2.151 2.158 225,923 -0.04(-1.69%)
Jun 05, 2014 2.180 2.235 2.153 2.195 682,192 +0.01(+0.69%)
Jun 04, 2014 2.173 2.253 2.141 2.180 549,556 +0.01(+0.46%)
Jun 03, 2014 2.236 2.252 2.127 2.170 673,239 -0.06(-2.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here