AFRICAN BARR GOLD (LSS: ABG)
2.347 GBP  +0.068 (+2.98%)
Streaming Delayed Price  /  Updated: 11:35 AM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 2.290 2.391 2.233 2.347 959,740 +0.07(+2.98%)
Nov 20, 2014 2.331 2.331 2.210 2.279 1,414,082 -0.03(-1.47%)
Nov 19, 2014 2.310 2.389 2.290 2.313 1,182,780 -0.01(-0.26%)
Nov 18, 2014 2.269 2.351 2.251 2.319 851,851 +0.07(+3.16%)
Nov 17, 2014 2.226 2.281 2.197 2.248 886,675 +0.00(+0.18%)
Nov 14, 2014 2.176 2.249 2.154 2.244 1,091,169 +0.04(+2.00%)
Nov 13, 2014 2.165 2.234 2.135 2.200 886,635 +0.03(+1.38%)
Nov 12, 2014 2.126 2.190 2.099 2.170 558,170 +0.07(+3.19%)
Nov 11, 2014 2.122 2.145 2.040 2.103 1,154,871 -0.01(-0.71%)
Nov 10, 2014 2.131 2.191 2.100 2.118 1,090,240 +0.02(+1.15%)
Nov 07, 2014 2.050 2.113 2.046 2.094 556,967 +0.04(+1.95%)
Nov 06, 2014 2.000 2.089 1.955 2.054 1,236,263 +0.05(+2.44%)
Nov 05, 2014 2.074 2.126 2.000 2.005 1,372,389 -0.10(-4.71%)
Nov 04, 2014 2.061 2.149 2.061 2.104 664,031 +0.02(+1.15%)
Nov 03, 2014 2.071 2.148 2.067 2.080 645,821 +0.03(+1.70%)
Oct 31, 2014 2.129 2.129 2.005 2.045 2,874,127 -0.10(-4.47%)
Oct 30, 2014 2.138 2.184 2.065 2.141 1,686,837 -0.02(-0.88%)
Oct 29, 2014 2.139 2.195 2.105 2.160 837,930 +0.02(+0.75%)
Oct 28, 2014 2.060 2.166 2.045 2.144 689,140 +0.09(+4.59%)
Oct 27, 2014 2.034 2.077 2.025 2.050 653,557 +0.00(+0.24%)
Oct 24, 2014 2.026 2.108 2.004 2.045 676,432 +0.04(+2.25%)
Oct 23, 2014 1.968 2.055 1.957 2.000 1,172,179 +0.05(+2.56%)
Oct 22, 2014 1.950 698,652 -0.03(-1.71%)
Oct 21, 2014 1.959 2.035 1.948 1.984 589,460 +0.01(+0.66%)
Oct 20, 2014 1.967 1.993 1.917 1.971 464,421 -0.01(-0.45%)
Oct 17, 2014 2.016 2.039 1.973 1.980 660,126 -0.02(-0.95%)
Oct 16, 2014 2.043 2.047 1.937 1.999 543,933 -0.03(-1.33%)
Oct 15, 2014 2.049 2.049 1.954 2.026 643,251 -0.00(-0.05%)
Oct 14, 2014 2.022 2.054 2.013 2.027 297,440 +0.02(+0.95%)
Oct 13, 2014 1.995 2.035 1.985 2.008 215,462 -0.00(-0.10%)
Oct 10, 2014 2.035 2.035 1.985 2.010 731,852 -0.06(-2.99%)
Oct 09, 2014 2.050 2.087 2.050 2.072 762,303 +0.07(+3.34%)
Oct 08, 2014 2.038 2.060 1.990 2.005 636,683 -0.05(-2.53%)
Oct 07, 2014 2.023 2.066 2.006 2.057 657,338 +0.04(+1.83%)
Oct 06, 2014 2.074 2.074 2.002 2.020 914,743 -0.04(-2.08%)
Oct 03, 2014 2.211 2.211 2.056 2.063 610,628 -0.15(-6.61%)
Oct 02, 2014 2.107 2.219 2.097 2.209 777,730 +0.12(+5.64%)
Oct 01, 2014 2.190 2.190 2.081 2.091 838,714 -0.10(-4.43%)
Sep 30, 2014 2.077 2.200 2.065 2.188 867,960 +0.11(+5.24%)
Sep 29, 2014 2.058 2.091 2.040 2.079 597,519 +0.00(+0.19%)
Sep 26, 2014 2.119 2.130 2.050 2.075 724,830 -0.06(-2.72%)
Sep 25, 2014 2.148 2.150 2.101 2.133 462,043 -0.02(-1.02%)
Sep 24, 2014 2.089 2.158 2.065 2.155 537,373 +0.08(+3.76%)
Sep 23, 2014 2.110 2.117 2.070 2.077 559,718 -0.04(-1.70%)
Sep 22, 2014 2.170 2.228 2.101 2.113 610,452 -0.07(-3.16%)
Sep 19, 2014 2.245 2.269 2.173 2.182 1,075,106 -0.05(-2.15%)
Sep 18, 2014 2.264 2.294 2.213 2.230 557,484 -0.03(-1.15%)
Sep 17, 2014 2.270 2.295 2.249 2.256 448,248 -0.03(-1.14%)
Sep 16, 2014 2.278 2.296 2.235 2.282 656,602 -0.02(-0.65%)
Sep 15, 2014 2.243 2.327 2.243 2.297 443,162 +0.04(+1.55%)
Sep 12, 2014 2.313 2.325 2.246 2.262 790,230 -0.04(-1.56%)
Sep 11, 2014 2.395 2.402 2.265 2.298 836,371 -0.10(-4.22%)
Sep 10, 2014 2.343 2.447 2.343 2.399 913,932 +0.10(+4.44%)
Sep 09, 2014 2.275 2.323 2.251 2.297 497,221 +0.01(+0.31%)
Sep 08, 2014 2.292 2.300 2.270 2.290 517,299 +0.00(+0.04%)
Sep 05, 2014 2.291 2.299 2.275 2.289 435,854 -0.01(-0.65%)
Sep 04, 2014 2.258 2.314 2.251 2.304 274,888 +0.03(+1.45%)
Sep 03, 2014 2.360 2.360 2.249 2.271 614,993 -0.10(-4.34%)
Sep 02, 2014 2.460 2.476 2.367 2.374 433,383 -0.09(-3.81%)
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