Randgold Resources Limited
Sector:
Materials,
Industry:
Gold
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 May 2017 |
GBP |
0.475 |
0.48 |
0.45 |
0.45 |
0.45 |
-0.03 (-6.25%)
|
17,500 |
| 28 Apr 2017 |
GBP |
0.42 |
0.48 |
0.42 |
0.48 |
0.48 |
+0.085 (+21.52%)
|
28,500 |
| 27 Apr 2017 |
GBP |
0.375 |
0.4 |
0.375 |
0.395 |
0.395 |
-0.005 (-1.25%)
|
24,097 |
| 26 Apr 2017 |
GBP |
0.41 |
0.41 |
0.4 |
0.4 |
0.4 |
-0.01 (-2.44%)
|
17,098 |
| 25 Apr 2017 |
GBP |
0.41 |
0.41 |
0.41 |
0.41 |
0.41 |
-0.02 (-4.65%)
|
6,000 |
| 24 Apr 2017 |
GBP |
0.43 |
0.43 |
0.43 |
0.43 |
0.43 |
+0.01 (+2.38%)
|
5,100 |
| 21 Apr 2017 |
GBP |
0.48 |
0.48 |
0.4 |
0.42 |
0.42 |
-0.015 (-3.45%)
|
108,800 |
| 20 Apr 2017 |
GBP |
0.49 |
0.49 |
0.42 |
0.435 |
0.435 |
-0.085 (-16.35%)
|
39,500 |
| 19 Apr 2017 |
GBP |
0.52 |
0.52 |
0.52 |
0.52 |
0.52 |
+0.02 (+4%)
|
584 |
| 18 Apr 2017 |
GBP |
0.5 |
0.5 |
0.49 |
0.5 |
0.5 |
0.0 (0.0%)
|
7,500 |
| 17 Apr 2017 |
GBP |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
-0.03 (-5.66%)
|
7,200 |
| 13 Apr 2017 |
GBP |
0.5 |
0.53 |
0.5 |
0.53 |
0.53 |
0.0 (0.0%)
|
7,500 |
| 12 Apr 2017 |
GBP |
0.53 |
0.53 |
0.52 |
0.53 |
0.53 |
-0.01 (-1.85%)
|
12,043 |
| 11 Apr 2017 |
GBP |
0.54 |
0.54 |
0.54 |
0.54 |
0.54 |
0.0 (0.0%)
|
9,454 |
| 10 Apr 2017 |
GBP |
0.51 |
0.54 |
0.51 |
0.54 |
0.54 |
-0.02 (-3.57%)
|
11,940 |
| 7 Apr 2017 |
GBP |
0.56 |
0.56 |
0.56 |
0.56 |
0.56 |
0.0 (0.0%)
|
25,875 |
| 6 Apr 2017 |
GBP |
0.56 |
0.56 |
0.56 |
0.56 |
0.56 |
0.0 (0.0%)
|
7,600 |
| 5 Apr 2017 |
GBP |
0.56 |
0.56 |
0.56 |
0.56 |
0.56 |
+0.02 (+3.70%)
|
5,000 |
| 4 Apr 2017 |
GBP |
0.52 |
0.54 |
0.52 |
0.54 |
0.54 |
0.0 (0.0%)
|
20,675 |
| 31 Mar 2017 |
GBP |
0.5 |
0.54 |
0.5 |
0.54 |
0.54 |
+0.01 (+1.89%)
|
3,000 |
| 28 Mar 2017 |
GBP |
0.55 |
0.55 |
0.53 |
0.53 |
0.53 |
+0.01 (+1.92%)
|
16,500 |
| 27 Mar 2017 |
GBP |
0.52 |
0.52 |
0.52 |
0.52 |
0.52 |
-0.05 (-8.77%)
|
20,000 |
| 22 Mar 2017 |
GBP |
0.57 |
0.57 |
0.57 |
0.57 |
0.57 |
+0.01 (+1.79%)
|
7,802 |
| 21 Mar 2017 |
GBP |
0.58 |
0.58 |
0.54 |
0.56 |
0.56 |
-0.02 (-3.45%)
|
25,597 |
| 20 Mar 2017 |
GBP |
0.58 |
0.58 |
0.58 |
0.58 |
0.58 |
0.0 (0.0%)
|
5,000 |
| 16 Mar 2017 |
GBP |
0.58 |
0.58 |
0.58 |
0.58 |
0.58 |
+0.01 (+1.75%)
|
2,148 |
| 15 Mar 2017 |
GBP |
0.56 |
0.57 |
0.56 |
0.57 |
0.57 |
+0.01 (+1.79%)
|
7,200 |
| 14 Mar 2017 |
GBP |
0.56 |
0.56 |
0.56 |
0.56 |
0.56 |
+0.02 (+3.70%)
|
540 |
| 10 Mar 2017 |
GBP |
0.55 |
0.55 |
0.54 |
0.54 |
0.54 |
-0.03 (-5.26%)
|
6,500 |
| 9 Mar 2017 |
GBP |
0.56 |
0.57 |
0.56 |
0.57 |
0.57 |
+0.07 (+14.00%)
|
1,500 |
