UK markets close in 6 hours 48 minutes

Barrick Gold Corporation (0R22.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,295.95-21.19 (-1.61%)
As of 04:40PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202413.3913.6213.4913.5913.5930,332
08 May 202413.3913.5013.2513.4213.4213,849
07 May 202413.2713.3213.0513.3213.3234,211
03 May 202413.2013.1313.0113.1113.1146,631
02 May 202413.1313.2512.9813.2113.2153,573
01 May 202413.3113.4013.0613.0913.0988,455
30 Apr 202413.7813.5713.4413.4513.4538,376
29 Apr 202413.6713.8213.6213.8213.8257,959
26 Apr 202413.6713.7413.5913.7113.7163,799
25 Apr 202413.2413.3513.1913.3413.3433,786
24 Apr 202413.4013.2513.1913.2513.2552,479
23 Apr 202413.3313.4513.2313.3513.3544,249
22 Apr 202413.8613.4813.3413.3813.3887,356
19 Apr 202413.6713.8613.5413.8413.8472,634
18 Apr 202413.4313.6213.5813.6013.6087,886
17 Apr 202413.2413.4813.3413.4613.4697,416
16 Apr 202413.9713.4513.0013.3113.31424,383
15 Apr 202414.3814.1813.8413.9113.91204,309
12 Apr 202414.3815.7014.8214.8514.85382,630
11 Apr 202414.2514.2614.1814.1814.18155,154
10 Apr 202414.2114.3113.9414.2514.2564,028
09 Apr 202413.9814.3914.2914.2914.2973,176
08 Apr 202414.1214.2413.8613.9813.9899,080
05 Apr 202413.7714.1913.8314.1914.19199,869
04 Apr 202413.7913.7313.6213.7313.73145,386
03 Apr 202413.6613.7313.6213.7213.72142,867
02 Apr 202413.4213.5513.4113.4613.46138,324
28 Mar 202412.7013.1512.2013.1513.15160,833
27 Mar 202412.3512.6012.5412.5512.5541,975
26 Mar 202412.4012.4012.3812.4012.4033,681
25 Mar 202412.4513.8312.3712.4112.4139,063
22 Mar 202412.6012.5412.4512.4512.4535,800
21 Mar 202412.2812.7112.5112.5112.51115,217
20 Mar 202412.0012.0912.0112.0112.0139,055
19 Mar 202412.2612.2212.1012.1612.1671,251
18 Mar 202412.3612.4012.3212.3512.3546,123
15 Mar 202416.8112.3812.3412.3812.3825,119
14 Mar 202412.4612.4012.3312.3312.3339,026
13 Mar 202412.3112.4612.3512.4612.4651,827
12 Mar 202412.4412.2012.1312.1512.1528,056
11 Mar 202412.3412.3912.3312.3912.3948,254
08 Mar 202412.4312.4312.2912.4312.4341,458
07 Mar 202412.3713.7312.4212.4412.4470,518
06 Mar 202412.2212.4712.3812.4612.46358,410
05 Mar 202412.1512.3812.3312.3612.36106,340
04 Mar 202411.7512.1511.9212.1512.1578,984
01 Mar 202411.6011.8011.6011.7811.7856,779
29 Feb 202411.3211.6611.5711.6011.6067,471
28 Feb 202411.5111.3611.3211.3611.3656,982
28 Feb 20240.078809 Dividend
27 Feb 202411.6011.5811.4711.4711.3940,639
26 Feb 202411.6111.5111.3811.5011.4240,628
23 Feb 202411.4011.4511.3511.4511.3745,429
22 Feb 202411.6611.5011.5011.5011.42137,283
21 Feb 202411.6911.6710.3710.3710.3038,448
20 Feb 202411.6611.7011.5811.6011.5247,520
19 Feb 202411.6311.6311.6311.6311.55-
16 Feb 202411.6011.6811.5911.6811.6052,113
15 Feb 202411.2011.5611.3911.4711.4063,229
14 Feb 202411.3011.1910.5011.1911.11118,085
13 Feb 202411.6611.4911.2311.2311.1588,240
12 Feb 202411.6011.6611.5311.6611.5845,873
09 Feb 202411.8011.6911.6611.6611.5826,242
08 Feb 202411.8711.8111.7511.7911.7016,235
07 Feb 202411.9711.8711.8111.8111.7220,213
06 Feb 202412.1511.9911.9611.9611.8737,572
05 Feb 202412.2212.0912.0412.0411.9636,765
02 Feb 202412.5112.2512.0912.1112.0352,038
01 Feb 202412.3712.5112.3912.4412.3571,721
31 Jan 202412.3612.5211.2012.4912.4152,159
30 Jan 202412.3712.4412.3912.4112.3219,191
29 Jan 202412.2812.3212.2212.2212.1425,367
26 Jan 202412.2912.4012.3412.3412.2517,633
25 Jan 202412.2812.3212.2212.2212.1326,225
24 Jan 202412.5212.5612.2612.2812.2038,587
23 Jan 202412.2712.5012.4312.4312.3428,703
22 Jan 202412.2812.2211.3212.2212.1425,907
19 Jan 202412.3212.3012.1512.3012.2253,572
18 Jan 202412.2612.2412.1412.2112.1239,313
17 Jan 202412.7012.3012.2312.2312.1539,270
16 Jan 202413.8313.4613.0613.0612.97190,903
15 Jan 202413.7713.8613.8213.8213.732,514
12 Jan 202413.4913.8713.7613.8313.7342,093
11 Jan 202413.6313.6813.3313.3313.2423,478
10 Jan 202413.7713.7513.6013.6013.5138,639
09 Jan 202413.8813.7713.7713.7713.6712,993
08 Jan 202413.7813.9913.9713.9713.87103,318
05 Jan 202413.6913.7313.6313.6813.5921,848
04 Jan 202413.6613.7113.6013.7113.6126,969
03 Jan 202414.1013.8813.8013.8813.7856,050
02 Jan 202414.1914.4214.1814.1914.0974,934
29 Dec 202314.1614.1614.1614.1614.07-
28 Dec 202314.4114.3914.2814.2814.18104,775
27 Dec 202314.4514.4814.3714.4514.3596,831
22 Dec 202314.2914.2914.2914.2914.19-
21 Dec 202314.1614.1913.3014.1914.1036,943
20 Dec 202314.3114.3514.2214.2514.1519,318
19 Dec 202313.9314.2713.9414.2414.1462,087
18 Dec 202313.8813.9413.8113.9413.8426,598
15 Dec 202313.8513.8513.8513.8513.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...