Conroy Gold & Natural Resources (CDI) (CGNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conroy Gold & Natural Resources (CDI)

Date Open High Low Close* Volume
20/10/2017 13.75p 14.00p 13.50p 13.75p 52945
19/10/2017 12.50p 14.00p 12.50p 13.75p 108131
18/10/2017 12.75p 12.75p 11.00p 11.88p 329390
17/10/2017 13.50p 14.00p 11.00p 13.12p 158024
16/10/2017 15.50p 15.50p 11.00p 13.75p 336823
13/10/2017 16.50p 16.50p 15.00p 15.50p 56248
12/10/2017 21.00p 21.00p 16.50p 16.50p 64772
11/10/2017 21.50p 21.50p 20.50p 21.00p 27500
10/10/2017 20.75p 22.50p 20.25p 21.50p 28953
09/10/2017 25.50p 25.50p 19.25p 20.25p 502705
06/10/2017 25.50p 26.00p 25.00p 25.50p 1065
05/10/2017 25.50p 25.50p 25.50p 25.50p 658
04/10/2017 26.50p 28.50p 25.00p 25.50p 17617
03/10/2017 28.25p 28.50p 26.50p 28.50p 34330
02/10/2017 29.25p 29.25p 28.00p 28.25p 19300
29/09/2017 29.00p 31.50p 29.00p 29.25p 27082
28/09/2017 31.50p 31.50p 31.50p 31.50p 22117
27/09/2017 31.00p 31.50p 31.00p 31.50p 27959
26/09/2017 30.38p 31.00p 30.38p 31.00p 54809
25/09/2017 29.25p 30.38p 29.25p 30.38p 15248
22/09/2017 29.25p 29.25p 29.25p 29.25p 399
21/09/2017 29.25p 29.25p 29.25p 29.25p 15000
20/09/2017 28.50p 29.25p 28.50p 29.25p 47625
19/09/2017 28.50p 28.50p 28.50p 28.50p 18948
18/09/2017 28.50p 28.50p 28.50p 28.50p 45186
15/09/2017 28.50p 28.50p 28.50p 28.50p 32800
14/09/2017 28.50p 28.50p 28.50p 28.50p 20000
13/09/2017 28.50p 28.50p 28.50p 28.50p 55343
12/09/2017 28.00p 28.50p 28.00p 28.50p 35747
11/09/2017 28.00p 28.00p 28.00p 28.00p 4470
08/09/2017 28.00p 28.00p 28.00p 28.00p 79743
07/09/2017 28.00p 28.00p 28.00p 28.00p 6671
06/09/2017 27.50p 28.00p 27.50p 28.00p 23139
05/09/2017 27.50p 28.00p 27.00p 27.50p 13255
04/09/2017 26.50p 28.00p 26.50p 27.50p 99165
01/09/2017 26.50p 26.50p 26.50p 26.50p 2035
31/08/2017 26.50p 26.50p 26.00p 26.50p 21971
30/08/2017 21.25p 26.50p 21.25p 26.50p 190910
29/08/2017 20.50p 21.25p 20.50p 21.25p 33860
25/08/2017 21.75p 21.75p 20.50p 20.50p 13770
24/08/2017 21.75p 21.75p 21.75p 21.75p 4000
23/08/2017 21.75p 21.75p 21.75p 21.75p 10625
22/08/2017 21.75p 21.75p 21.75p 21.75p 225
21/08/2017 22.00p 22.00p 21.75p 21.75p 29747
18/08/2017 22.00p 22.00p 22.00p 22.00p 2739
17/08/2017 22.00p 22.00p 22.00p 22.00p 0
16/08/2017 22.00p 22.00p 22.00p 22.00p 381
15/08/2017 22.50p 22.50p 22.00p 22.00p 183
14/08/2017 22.50p 22.50p 22.50p 22.50p 13333
11/08/2017 22.50p 22.50p 22.50p 22.50p 1350
10/08/2017 22.50p 22.50p 22.50p 22.50p 10389
09/08/2017 22.50p 22.50p 22.50p 22.50p 12010
08/08/2017 22.50p 22.50p 22.50p 22.50p 4608
07/08/2017 22.50p 22.50p 22.50p 22.50p 33795
04/08/2017 23.25p 23.25p 22.50p 22.50p 2000
03/08/2017 23.50p 23.50p 23.25p 23.25p 20530
02/08/2017 25.00p 25.00p 23.50p 23.50p 38433
01/08/2017 26.75p 26.75p 25.00p 25.00p 42373
31/07/2017 26.75p 26.75p 26.50p 26.75p 42875
28/07/2017 25.62p 26.75p 25.50p 26.75p 24236
27/07/2017 27.25p 27.75p 25.62p 25.62p 94670
26/07/2017 27.75p 27.75p 27.75p 27.75p 80000
25/07/2017 27.75p 27.75p 27.75p 27.75p 52700
24/07/2017 28.00p 28.00p 27.50p 27.75p 102168
21/07/2017 27.75p 28.00p 27.75p 28.00p 13537
20/07/2017 27.75p 27.75p 27.75p 27.75p 52369
19/07/2017 27.00p 27.75p 27.00p 27.75p 84780
18/07/2017 26.00p 27.00p 26.00p 27.00p 56183
17/07/2017 26.50p 26.50p 26.00p 26.00p 82400
14/07/2017 26.50p 26.50p 26.50p 26.50p 55886
13/07/2017 26.50p 26.50p 26.50p 26.50p 76277
12/07/2017 24.75p 26.75p 24.75p 26.50p 50071
11/07/2017 22.50p 24.75p 22.50p 24.75p 91604
10/07/2017 20.75p 22.50p 20.75p 22.50p 94642
07/07/2017 19.75p 20.75p 19.75p 20.75p 61134
06/07/2017 20.25p 20.25p 19.75p 19.75p 34807
05/07/2017 20.00p 20.25p 20.00p 20.25p 15156
04/07/2017 20.25p 20.25p 20.00p 20.00p 5544
03/07/2017 18.63p 20.50p 18.63p 20.25p 242880
30/06/2017 16.75p 18.63p 16.75p 18.63p 190247
29/06/2017 17.25p 17.25p 17.25p 17.25p 10853
28/06/2017 17.25p 17.25p 16.75p 17.25p 158805
27/06/2017 17.50p 17.50p 16.75p 17.25p 90639
26/06/2017 18.50p 18.50p 17.50p 17.50p 19841
23/06/2017 18.50p 18.50p 18.50p 18.50p 17312
22/06/2017 18.50p 18.50p 18.50p 18.50p 0
21/06/2017 18.25p 18.50p 18.25p 18.50p 0
20/06/2017 17.75p 18.25p 17.75p 18.25p 0
19/06/2017 17.50p 18.00p 17.50p 17.75p 0
16/06/2017 16.75p 18.50p 16.25p 17.50p 132596
15/06/2017 15.25p 18.00p 15.00p 16.75p 52820
14/06/2017 15.75p 16.00p 14.75p 15.25p 130412
13/06/2017 15.75p 15.75p 15.05p 15.25p 39572
12/06/2017 17.00p 17.50p 15.50p 15.75p 147223
09/06/2017 13.75p 20.00p 13.75p 17.00p 735669
08/06/2017 13.75p 13.88p 13.50p 13.75p 6729
07/06/2017 13.75p 13.88p 13.50p 13.75p 1715
06/06/2017 13.63p 13.75p 13.50p 13.75p 167684
05/06/2017 13.12p 13.63p 13.00p 13.63p 70397
02/06/2017 13.63p 13.63p 13.00p 13.12p 270982
01/06/2017 13.63p 13.63p 13.00p 13.63p 13145
31/05/2017 13.63p 13.63p 13.26p 13.63p 70
30/05/2017 13.63p 14.00p 13.26p 13.63p 3072
26/05/2017 12.88p 13.70p 12.88p 13.63p 42389
25/05/2017 12.75p 13.38p 12.50p 12.88p 45325
24/05/2017 12.63p 12.85p 12.25p 12.75p 13905
23/05/2017 12.50p 12.88p 12.26p 12.63p 27407
22/05/2017 12.25p 13.00p 12.00p 12.50p 113973
19/05/2017 12.25p 12.38p 12.25p 12.25p 165000
18/05/2017 12.25p 13.00p 12.00p 12.25p 4394
17/05/2017 12.25p 12.25p 11.98p 12.25p 1200
16/05/2017 12.25p 12.52p 12.25p 12.25p 380
15/05/2017 12.25p 12.25p 12.01p 12.25p 7
12/05/2017 12.25p 12.25p 12.25p 12.25p 0
11/05/2017 13.25p 13.26p 12.00p 12.25p 86825
10/05/2017 12.25p 12.25p 12.00p 12.25p 12846
09/05/2017 12.25p 12.25p 11.50p 12.25p 3496
08/05/2017 12.25p 12.50p 12.00p 12.25p 0
05/05/2017 12.25p 12.25p 12.18p 12.25p 248
04/05/2017 12.25p 12.25p 12.18p 12.25p 28846
03/05/2017 12.25p 12.50p 12.01p 12.25p 2500
02/05/2017 12.25p 12.25p 11.99p 12.25p 2680
28/04/2017 12.25p 12.25p 12.01p 12.25p 58190
27/04/2017 12.25p 12.25p 12.00p 12.25p 5308
26/04/2017 12.50p 12.50p 12.00p 12.25p 11440
25/04/2017 12.75p 12.75p 12.01p 12.50p 13500
24/04/2017 13.12p 13.12p 12.50p 12.75p 18667
21/04/2017 13.12p 13.12p 12.99p 13.12p 11993
20/04/2017 13.12p 13.12p 12.75p 13.12p 82308
19/04/2017 13.50p 13.60p 12.50p 13.12p 91871
18/04/2017 13.50p 13.90p 13.20p 13.50p 20700
13/04/2017 13.50p 13.70p 13.13p 13.50p 11784
12/04/2017 13.50p 13.50p 13.50p 13.50p 0
11/04/2017 13.50p 13.70p 13.13p 13.50p 37184
10/04/2017 13.50p 13.75p 13.00p 13.50p 31383
07/04/2017 13.50p 13.50p 13.13p 13.50p 1417
06/04/2017 13.50p 13.79p 13.13p 13.50p 41842
05/04/2017 13.25p 13.50p 13.01p 13.50p 52398
04/04/2017 13.50p 13.50p 13.01p 13.25p 21753
03/04/2017 14.38p 14.38p 12.98p 13.50p 17096
31/03/2017 14.75p 14.75p 14.10p 14.38p 27500
30/03/2017 14.75p 15.25p 14.75p 14.75p 2700
29/03/2017 14.75p 14.75p 14.10p 14.75p 30000
28/03/2017 14.75p 14.80p 14.50p 14.75p 7254
27/03/2017 14.75p 14.85p 14.75p 14.75p 2400
24/03/2017 14.75p 14.75p 14.50p 14.75p 200
23/03/2017 14.75p 14.85p 14.50p 14.75p 21000
22/03/2017 14.75p 14.95p 14.75p 14.75p 1572
21/03/2017 14.75p 14.75p 14.50p 14.75p 5430
20/03/2017 14.25p 14.75p 14.25p 14.75p 28700
17/03/2017 14.25p 14.30p 14.03p 14.25p 19497
16/03/2017 14.25p 14.25p 14.25p 14.25p 42964
15/03/2017 14.25p 14.25p 14.00p 14.25p 8238
14/03/2017 13.25p 14.50p 13.25p 14.25p 128965
13/03/2017 13.12p 13.25p 13.00p 13.25p 65820
10/03/2017 13.25p 14.00p 13.00p 13.12p 61600
09/03/2017 13.25p 13.25p 12.99p 13.25p 6125
08/03/2017 13.63p 13.63p 13.08p 13.25p 21869
07/03/2017 14.25p 14.35p 13.50p 13.63p 64663
06/03/2017 14.25p 14.35p 13.75p 14.25p 41118
03/03/2017 14.50p 15.00p 14.00p 14.25p 47645
02/03/2017 16.25p 16.25p 14.00p 14.50p 75526
01/03/2017 16.75p 16.75p 15.00p 16.25p 30963
28/02/2017 16.00p 17.00p 15.50p 16.75p 107184
27/02/2017 16.50p 16.50p 15.26p 16.00p 14469
24/02/2017 16.00p 16.70p 15.05p 16.50p 55609
23/02/2017 16.00p 16.00p 16.00p 16.00p 0
22/02/2017 16.25p 16.70p 15.50p 16.00p 19557
21/02/2017 16.50p 16.95p 16.00p 16.25p 42099
20/02/2017 17.13p 17.13p 16.50p 16.50p 11403
17/02/2017 17.75p 17.75p 16.50p 17.13p 129267
16/02/2017 17.75p 17.99p 16.98p 17.75p 5868
15/02/2017 16.88p 17.99p 16.88p 17.75p 12072
14/02/2017 16.63p 17.00p 16.50p 16.88p 49870
13/02/2017 16.63p 16.65p 16.50p 16.63p 12076
10/02/2017 16.25p 16.75p 16.25p 16.63p 57970
09/02/2017 16.25p 16.52p 16.00p 16.25p 8928
08/02/2017 16.00p 16.35p 15.50p 16.25p 140646
07/02/2017 16.00p 16.00p 15.50p 16.00p 8475
06/02/2017 15.75p 16.25p 15.00p 16.00p 33292
03/02/2017 15.75p 15.75p 15.00p 15.75p 588
02/02/2017 15.75p 15.88p 15.00p 15.75p 29471
01/02/2017 15.75p 15.95p 15.00p 15.75p 12151
31/01/2017 15.75p 15.75p 15.00p 15.75p 590
30/01/2017 15.75p 15.75p 15.00p 15.75p 1000
27/01/2017 15.75p 15.75p 15.00p 15.75p 30035
26/01/2017 15.75p 15.75p 15.75p 15.75p 0
25/01/2017 15.75p 15.75p 15.75p 15.75p 0
24/01/2017 16.00p 16.00p 14.23p 15.75p 131000
23/01/2017 16.00p 16.00p 15.50p 16.00p 19561
20/01/2017 16.00p 16.20p 15.50p 16.00p 65980
19/01/2017 16.75p 16.75p 15.50p 16.00p 27542
18/01/2017 17.00p 17.00p 16.00p 16.75p 27285
17/01/2017 17.00p 17.00p 16.00p 17.00p 460
16/01/2017 17.50p 17.50p 16.00p 17.00p 27024
13/01/2017 17.50p 17.70p 17.00p 17.50p 21708
12/01/2017 17.75p 17.75p 17.28p 17.50p 29129
11/01/2017 17.00p 18.25p 17.00p 17.75p 15509
10/01/2017 16.00p 17.70p 15.13p 17.00p 43356
09/01/2017 16.00p 16.02p 14.74p 16.00p 15803

*Close Price adjusted for both dividends and splits