AFRICAN BARR GOLD (LSS: ABG)
2.540 GBP  +0.001 (+0.04%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 2.504 2.619 2.460 2.539 800,648 +0.04(+1.64%)
Jul 22, 2014 2.435 2.498 2.423 2.498 587,045 +0.04(+1.67%)
Jul 21, 2014 2.380 2.473 2.360 2.457 370,197 +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%)
Jun 02, 2014 2.177 2.243 2.177 2.226 733,623 +0.06(+2.58%)
May 30, 2014 2.212 2.248 2.146 2.170 745,534 -0.06(-2.56%)
May 29, 2014 2.201 2.236 2.141 2.227 556,740 +0.00(+0.23%)
May 28, 2014 2.223 2.248 2.171 2.222 931,927 +0.05(+2.21%)
May 27, 2014 2.226 2.268 2.166 2.174 624,416 -0.03(-1.18%)
May 23, 2014 2.200 2.200 2.200 0 +0.03(+1.20%)
May 22, 2014 2.169 2.219 2.154 2.174 567,236 +0.01(+0.42%)
May 21, 2014 2.175 2.180 2.109 2.165 404,825 -0.01(-0.32%)
May 20, 2014 2.165 2.223 2.154 2.172 3,196,025 +0.03(+1.45%)
May 19, 2014 2.120 2.166 2.083 2.141 719,775 -0.02(-0.79%)
May 16, 2014 2.246 2.248 2.081 2.158 877,619 -0.08(-3.45%)
May 15, 2014 2.335 2.366 2.235 2.235 485,863 -0.09(-3.91%)
May 14, 2014 2.292 2.364 2.281 2.326 670,675 +0.03(+1.13%)
May 13, 2014 2.318 2.374 2.273 2.300 501,485 -0.01(-0.30%)
May 12, 2014 2.328 2.343 2.286 2.307 470,560 -0.00(-0.22%)
May 09, 2014 2.345 2.385 2.298 2.312 461,223 -0.03(-1.07%)
May 08, 2014 2.356 2.383 2.299 2.337 914,764 -0.02(-1.06%)
May 07, 2014 2.392 2.413 2.311 2.362 1,100,430 -0.06(-2.52%)
May 06, 2014 2.353 2.430 2.265 2.423 893,707 +0.01(+0.54%)
May 02, 2014 2.410 2.410 2.410 2.410 0 -0.01(-0.33%)
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