Randgold RES ORD $0.05

 
RRS 
(LSE, Stocks) 
p 4,899.99 <%= Resources.Global.txtUp %>
Updated 18:15:00
ISIN: GB00B01C3S32
Change % 0.1% Stock price increasing
Change 5.9933 Stock price increasing
Volume 647,638
High P 4,950.00
Low P 4,798.00
Open P 4,849.00
 
Prev close P 4,894.00
# of shares -
Market cap -
Intraday

Market closed
Randgold RES ORD $0.05
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  4,899.99 6.6% Stock price increasing -9.9% Stock price decreasing -32.4% Stock price decreasing -28.7% Stock price decreasing 3.0% Stock price increasing

History: Randgold RES ORD $0.05

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
4777.00
4914.54
4747.00
4894.00
894,027
17/05/2012
4645.00
4877.00
4616.00
4855.00
1,003,904
16/05/2012
4528.00
4685.00
4480.00
4640.00
834,580
15/05/2012
4655.00
4738.00
4565.00
4596.00
550,059
14/05/2012
4795.00
4795.00
4649.00
4703.00
399,709
11/05/2012
4836.00
4859.00
4710.93
4851.00
530,516
10/05/2012
4850.00
4887.00
4748.00
4833.00
545,511
09/05/2012
4797.00
4819.00
4690.00
4807.00
895,168
08/05/2012
5075.00
5081.40
4769.00
4773.00
709,436
04/05/2012
5100.00
5168.87
5000.00
5120.00
635,623
03/05/2012
5395.00
5411.74
5110.00
5150.00
534,030
02/05/2012
5400.00
5470.00
5320.00
5350.00
381,389
01/05/2012
5415.00
5460.00
5275.00
5460.00
418,812
30/04/2012
5550.00
5568.75
5415.00
5425.00
390,334
27/04/2012
5565.00
5690.00
5555.00
5615.00
332,049
26/04/2012
5430.00
5643.37
5425.00
5620.00
500,208
25/04/2012
5300.00
5380.00
5285.00
5345.00
293,777
24/04/2012
5250.00
5331.80
5230.00
5270.00
347,160
23/04/2012
5390.00
5416.25
5225.00
5280.00
304,433
20/04/2012
5455.00
5495.00
5395.00
5440.00
238,983
19/04/2012
5450.00
5520.00
5430.00
5445.00
264,151
18/04/2012
5485.00
5585.00
5405.00
5420.00
473,047
17/04/2012
5475.00
5500.00
5379.20
5490.00
496,767
16/04/2012
5565.00
5650.50
5520.00
5550.00
363,830
13/04/2012
5620.00
5655.00
5528.70
5565.00
474,147
12/04/2012
5445.00
5635.97
5410.00
5610.00
673,156
11/04/2012
5450.00
5500.00
5370.00
5405.00
537,070
10/04/2012
5635.00
5693.75
5425.00
5425.00
861,328
05/04/2012
5150.00
5220.00
5070.00
5155.00
500,425
04/04/2012
5250.00
5310.00
5130.00
5150.00
630,413
03/04/2012
5410.00
5431.38
5280.00
5280.00
399,983
02/04/2012
5425.00
5546.88
5192.23
5420.00
865,954
30/03/2012
5565.00
5575.00
5370.00
5370.00
829,073
29/03/2012
5480.00
5573.24
5445.00
5470.00
606,507
28/03/2012
5595.00
5631.13
5470.00
5490.00
684,970
27/03/2012
5760.00
5815.11
5610.00
5625.00
472,656
26/03/2012
5725.00
5935.00
5080.16
5780.00
931,454
23/03/2012
5700.00
5739.35
5410.00
5650.00
1,752,521
22/03/2012
5900.00
6070.00
5500.00
5765.00
2,957,063
21/03/2012
6475.00
6650.00
6452.99
6595.00
523,472
20/03/2012
6440.00
6450.00
6315.00
6390.00
569,273
19/03/2012
6450.00
6579.24
6420.00
6560.00
546,244
16/03/2012
6625.00
7095.00
6480.00
6490.00
676,570
15/03/2012
6860.00
7095.00
6650.00
6650.00
603,169
14/03/2012
7215.00
7218.00
6830.00
6850.00
638,378
13/03/2012
7220.00
7230.00
7085.00
7110.00
267,091
12/03/2012
7200.00
7200.00
7113.56
7165.00
216,960
09/03/2012
7080.00
7205.00
7030.00
7195.00
300,093
08/03/2012
6975.00
7175.00
6975.00
7045.00
361,185
07/03/2012
6890.00
6986.67
6885.00
6935.00
240,250
06/03/2012
7005.00
7005.00
6825.00
6860.00
347,289
05/03/2012
7170.00
7185.00
7005.00
7030.00
313,736
02/03/2012
7265.00
7300.00
7175.00
7210.00
209,996
01/03/2012
7220.00
7350.00
7185.00
7295.00
300,789
29/02/2012
7425.00
7450.00
7185.00
7200.00
434,837
28/02/2012
7275.00
7425.00
7270.00
7410.00
253,075
27/02/2012
7290.00
7335.00
7225.00
7335.00
215,224
24/02/2012
7450.00
7455.00
7305.00
7335.00
237,234
23/02/2012
7295.00
7505.00
7260.00
7500.00
449,401
22/02/2012
7165.00
7280.00
7113.55
7245.00
263,232
21/02/2012
7160.00
7175.00
7041.93
7135.00
244,458
20/02/2012
7100.00
7165.00
7080.00
7135.00
149,694
17/02/2012
7075.00
7215.00
7030.00
7060.00
327,713
16/02/2012
7115.00
7120.00
6930.00
6980.00
263,801
15/02/2012
7195.00
7225.00
7120.00
7155.00
219,950
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 00:58:25 - 2012-05-21 23:58:25 - 1000 - Website: OKAY