AFRICAN BARR GOLD (LSS: ABG)
2.591 GBP  UNCHANGED
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2.591 2.591 2.591 0 +0.06(+2.53%)
Apr 16, 2014 2.565 2.572 2.493 2.527 331,934 +0.00(+0.00%)
Apr 15, 2014 2.624 2.636 2.525 2.527 543,566 -0.06(-2.47%)
Apr 14, 2014 2.609 2.637 2.503 2.591 747,368 -0.02(-0.69%)
Apr 11, 2014 2.550 2.639 2.550 2.609 403,867 +0.03(+1.08%)
Apr 10, 2014 2.597 2.675 2.553 2.581 662,565 +0.01(+0.55%)
Apr 09, 2014 2.611 2.719 2.537 2.567 1,095,153 -0.01(-0.35%)
Apr 08, 2014 2.602 2.602 2.559 2.576 653,564 -0.00(-0.16%)
Apr 07, 2014 2.604 2.632 2.575 2.580 473,726 -0.06(-2.20%)
Apr 04, 2014 2.630 2.680 2.604 2.638 416,322 +0.01(+0.46%)
Apr 03, 2014 2.634 2.687 2.618 2.626 436,119 -0.04(-1.32%)
Apr 02, 2014 2.586 2.676 2.586 2.661 475,516 +0.06(+2.15%)
Apr 01, 2014 2.600 2.664 2.576 2.605 917,805 -0.03(-1.14%)
Mar 31, 2014 2.523 2.637 2.512 2.635 795,221 +0.16(+6.51%)
Mar 28, 2014 2.415 2.482 2.370 2.474 527,119 +0.07(+2.78%)
Mar 27, 2014 2.507 2.552 2.373 2.407 777,919 -0.08(-3.06%)
Mar 26, 2014 2.460 2.557 2.429 2.483 881,755 +0.02(+0.89%)
Mar 25, 2014 2.458 2.474 2.383 2.461 829,619 +0.02(+0.65%)
Mar 24, 2014 2.500 2.515 2.426 2.445 1,416,002 -0.08(-3.24%)
Mar 21, 2014 2.554 2.592 2.527 2.527 2,430,548 -0.02(-0.82%)
Mar 20, 2014 2.640 2.640 2.512 2.548 756,046 -0.05(-2.00%)
Mar 19, 2014 2.613 2.613 2.536 2.600 632,229 +0.02(+0.58%)
Mar 18, 2014 2.555 2.612 2.537 2.585 429,307 -0.02(-0.58%)
Mar 17, 2014 2.601 2.669 2.591 2.600 717,803 +0.00(+0.04%)
Mar 14, 2014 2.577 2.668 2.577 2.599 1,063,402 +0.01(+0.35%)
Mar 13, 2014 2.600 2.688 2.578 2.590 1,621,682 -0.01(-0.38%)
Mar 12, 2014 2.540 2.647 2.293 2.600 5,963,311 +0.10(+4.00%)
Mar 11, 2014 2.765 2.765 2.440 2.500 9,299,305 -0.58(-18.86%)
Mar 10, 2014 2.995 3.116 2.850 3.081 857,248 +0.10(+3.18%)
Mar 07, 2014 3.206 3.206 2.972 2.986 1,117,254 -0.21(-6.69%)
Mar 06, 2014 3.053 3.223 3.011 3.200 735,269 +0.18(+6.07%)
Mar 05, 2014 2.860 3.060 2.860 3.017 596,621 +0.16(+5.49%)
Mar 04, 2014 2.960 2.960 2.853 2.860 547,268 -0.09(-3.15%)
Mar 03, 2014 2.847 3.031 2.798 2.953 722,058 +0.14(+5.01%)
Feb 28, 2014 2.910 2.912 2.800 2.812 585,941 -0.11(-3.67%)
Feb 27, 2014 2.735 2.919 2.735 2.919 765,948 +0.14(+4.96%)
Feb 26, 2014 2.825 2.864 2.765 2.781 880,914 -0.04(-1.56%)
Feb 25, 2014 2.859 2.900 2.780 2.825 1,258,916 +0.03(+0.93%)
Feb 24, 2014 2.807 2.811 2.721 2.799 1,011,433 +0.01(+0.25%)
Feb 21, 2014 2.744 2.818 2.725 2.792 1,191,023 +0.08(+2.95%)
Feb 20, 2014 2.733 2.745 2.632 2.712 680,605 -0.04(-1.53%)
Feb 19, 2014 2.695 2.826 2.664 2.754 1,338,652 +0.07(+2.53%)
Feb 18, 2014 2.724 2.769 2.658 2.686 870,666 -0.08(-2.86%)
Feb 17, 2014 2.768 2.825 2.704 2.765 702,022 +0.03(+1.21%)
Feb 14, 2014 2.690 2.930 2.640 2.732 2,049,833 +0.00(+0.11%)
Feb 13, 2014 2.514 2.788 2.477 2.729 1,574,912 +0.22(+8.94%)
Feb 12, 2014 2.390 2.556 2.272 2.505 2,055,587 +0.11(+4.38%)
Feb 11, 2014 2.374 2.429 2.336 2.400 734,587 +0.03(+1.34%)
Feb 10, 2014 2.283 2.432 2.276 2.368 1,550,490 +0.13(+5.92%)
Feb 07, 2014 2.260 2.285 2.221 2.236 672,816 +0.01(+0.27%)
Feb 06, 2014 2.270 2.298 2.213 2.230 888,259 -0.01(-0.40%)
Feb 05, 2014 2.173 2.307 2.173 2.239 697,616 +0.04(+1.77%)
Feb 04, 2014 2.277 2.280 2.137 2.200 563,592 -0.11(-4.64%)
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