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
06/01/2017 16.00p 16.02p 14.17p 16.00p 19718
05/01/2017 16.00p 16.00p 15.00p 16.00p 33441
04/01/2017 14.00p 16.00p 14.00p 15.50p 210685
03/01/2017 14.00p 14.14p 13.55p 14.00p 15443
30/12/2016 13.75p 14.20p 13.50p 14.00p 54811
29/12/2016 15.50p 15.90p 13.00p 13.75p 79588
28/12/2016 14.25p 15.55p 14.00p 15.50p 54772
23/12/2016 14.50p 14.50p 14.00p 14.25p 23000
22/12/2016 16.25p 16.25p 14.00p 15.00p 55620
21/12/2016 16.25p 16.25p 16.00p 16.25p 6805
20/12/2016 17.00p 17.00p 14.00p 16.25p 15529
19/12/2016 17.00p 17.00p 16.00p 17.00p 2000
16/12/2016 17.25p 17.25p 16.00p 17.00p 2823
15/12/2016 17.25p 17.25p 14.00p 17.25p 49086
14/12/2016 17.25p 17.40p 14.98p 17.25p 13209
13/12/2016 17.25p 17.25p 17.25p 17.25p 0
12/12/2016 17.50p 17.50p 16.10p 17.25p 38025
09/12/2016 18.25p 18.25p 17.00p 17.50p 70582
08/12/2016 19.00p 19.00p 17.00p 18.25p 65000
07/12/2016 19.50p 19.50p 17.98p 19.00p 3731
06/12/2016 18.75p 19.50p 18.00p 19.50p 2008
05/12/2016 18.75p 18.75p 18.00p 18.75p 100
02/12/2016 18.75p 18.75p 18.00p 18.75p 259
01/12/2016 18.75p 18.75p 18.75p 18.75p 0
30/11/2016 19.00p 19.00p 18.00p 18.75p 1720
29/11/2016 18.75p 19.00p 17.10p 19.00p 204259
28/11/2016 18.75p 18.75p 17.50p 18.75p 52598
25/11/2016 18.75p 18.75p 18.00p 18.75p 33000
24/11/2016 19.25p 19.25p 16.00p 18.75p 234886
23/11/2016 20.00p 20.25p 18.00p 19.25p 181597
22/11/2016 20.00p 20.25p 19.00p 20.00p 14767
21/11/2016 20.00p 20.00p 19.00p 20.00p 1273
18/11/2016 20.50p 20.50p 20.00p 20.00p 40523
17/11/2016 22.50p 22.50p 18.99p 20.50p 193850
16/11/2016 24.50p 24.50p 20.73p 22.50p 45000
15/11/2016 24.50p 24.50p 24.00p 24.50p 26074
14/11/2016 25.00p 25.00p 24.00p 24.50p 4336
11/11/2016 25.00p 25.10p 24.00p 25.00p 45000
10/11/2016 25.00p 25.00p 24.00p 25.00p 25696
09/11/2016 25.00p 25.02p 24.00p 25.00p 8162
08/11/2016 24.50p 24.65p 23.00p 24.50p 30656
07/11/2016 24.00p 24.50p 22.22p 24.50p 23705
04/11/2016 24.00p 24.75p 23.30p 24.00p 21000
03/11/2016 28.00p 28.60p 24.00p 24.00p 103776
02/11/2016 25.00p 26.00p 24.22p 26.00p 48379
01/11/2016 26.75p 26.75p 24.10p 25.00p 70019
31/10/2016 26.75p 27.50p 26.50p 26.75p 15150
28/10/2016 26.75p 27.00p 26.50p 26.75p 11300
27/10/2016 26.75p 27.00p 26.50p 26.75p 18300
26/10/2016 25.00p 27.00p 23.97p 26.75p 104740
25/10/2016 24.50p 26.00p 23.35p 24.50p 55846
24/10/2016 25.00p 25.70p 23.30p 24.50p 20665
21/10/2016 25.00p 25.78p 23.00p 25.00p 72887
20/10/2016 27.00p 27.00p 24.00p 25.00p 11582
19/10/2016 27.00p 27.00p 25.34p 27.00p 13922
18/10/2016 27.00p 27.00p 26.04p 27.00p 1051
17/10/2016 27.00p 27.48p 26.04p 27.00p 6124
14/10/2016 27.00p 27.00p 25.97p 27.00p 34659
13/10/2016 26.00p 27.43p 26.00p 27.00p 22216
12/10/2016 26.25p 26.45p 25.50p 26.00p 40170
11/10/2016 25.50p 26.25p 25.00p 26.25p 103323
10/10/2016 25.50p 26.00p 24.20p 25.50p 15831
07/10/2016 24.50p 26.00p 24.50p 25.50p 18597
06/10/2016 24.50p 25.00p 24.25p 24.50p 18294
05/10/2016 28.00p 28.00p 23.50p 24.50p 91879
04/10/2016 28.00p 28.00p 27.00p 28.00p 15440
03/10/2016 27.50p 28.45p 26.90p 28.00p 38350
30/09/2016 24.50p 27.80p 22.10p 27.50p 102936
29/09/2016 24.50p 24.50p 24.00p 24.50p 33437
28/09/2016 24.00p 25.00p 22.30p 24.50p 116590
27/09/2016 25.50p 25.50p 23.20p 24.00p 24886
26/09/2016 25.50p 25.50p 25.00p 25.50p 10500
23/09/2016 24.50p 25.92p 24.50p 25.50p 31550
22/09/2016 24.00p 26.00p 22.00p 24.50p 131374
21/09/2016 23.50p 23.50p 23.00p 23.50p 28084
20/09/2016 25.50p 25.50p 22.50p 23.50p 27965
19/09/2016 28.00p 28.00p 24.75p 25.50p 44480
16/09/2016 24.50p 26.60p 24.50p 26.50p 32219
15/09/2016 24.50p 25.00p 24.00p 24.50p 25489
14/09/2016 26.50p 26.50p 22.00p 24.50p 54929
13/09/2016 25.00p 26.50p 24.00p 26.50p 74515
12/09/2016 25.00p 25.00p 24.00p 25.00p 21094
09/09/2016 26.00p 26.00p 23.00p 25.00p 10316
08/09/2016 26.50p 26.50p 23.93p 26.00p 54195
07/09/2016 27.00p 28.00p 25.78p 26.50p 59854
06/09/2016 24.50p 28.00p 24.00p 27.00p 100759
05/09/2016 25.50p 25.50p 24.00p 24.50p 6591
02/09/2016 25.50p 25.50p 25.00p 25.50p 823
01/09/2016 25.50p 25.85p 24.35p 25.50p 22786
31/08/2016 27.50p 27.50p 24.98p 25.50p 176730
30/08/2016 28.00p 28.82p 26.37p 27.50p 138163
26/08/2016 28.50p 29.00p 28.00p 28.50p 7760
25/08/2016 30.50p 30.50p 27.00p 28.50p 41756
24/08/2016 30.50p 30.50p 29.00p 30.50p 387
23/08/2016 30.50p 30.50p 29.00p 30.50p 2756
22/08/2016 31.00p 31.00p 30.00p 30.50p 10379
19/08/2016 31.00p 31.00p 30.00p 31.00p 7998
18/08/2016 31.00p 31.00p 27.00p 31.00p 14380
17/08/2016 31.00p 31.00p 30.00p 31.00p 13922
16/08/2016 31.00p 31.00p 30.00p 31.00p 12403
15/08/2016 31.00p 31.00p 30.00p 31.00p 22545
12/08/2016 31.25p 31.50p 28.00p 31.00p 156167
11/08/2016 31.00p 31.25p 30.00p 31.25p 99506
10/08/2016 33.00p 33.00p 29.97p 31.00p 62353
09/08/2016 30.50p 32.00p 30.00p 32.00p 6167
08/08/2016 33.00p 33.00p 30.00p 30.50p 58156
05/08/2016 34.00p 34.36p 32.00p 33.00p 87249
04/08/2016 36.00p 36.00p 32.71p 34.00p 27322
03/08/2016 37.00p 37.50p 33.00p 36.00p 176559
02/08/2016 35.50p 37.40p 34.13p 36.50p 83984
01/08/2016 32.50p 36.90p 32.30p 35.50p 66782
29/07/2016 33.00p 33.00p 31.00p 32.50p 41142
28/07/2016 34.00p 35.70p 31.75p 33.00p 116468
27/07/2016 35.50p 35.50p 31.99p 33.00p 37963
26/07/2016 33.00p 35.80p 32.00p 35.50p 104885
25/07/2016 34.50p 34.50p 32.10p 33.00p 41780
22/07/2016 35.00p 35.00p 32.37p 34.50p 97179
21/07/2016 34.50p 36.00p 31.75p 35.00p 153014
20/07/2016 37.50p 38.00p 34.05p 34.50p 71340
19/07/2016 37.50p 38.00p 35.30p 37.50p 296512
18/07/2016 45.50p 50.00p 37.20p 37.50p 672075
15/07/2016 39.50p 46.00p 37.00p 44.00p 428775
14/07/2016 37.50p 41.00p 33.81p 39.50p 135300
13/07/2016 36.00p 39.11p 35.00p 37.50p 71863
12/07/2016 38.50p 39.20p 35.00p 36.00p 120011
11/07/2016 35.50p 41.00p 35.50p 38.50p 441576
08/07/2016 29.50p 37.00p 28.87p 35.00p 576732
07/07/2016 27.50p 32.00p 27.20p 29.50p 246504
06/07/2016 29.50p 31.00p 26.82p 27.50p 176973
05/07/2016 27.50p 32.00p 27.50p 29.50p 431527
04/07/2016 24.00p 29.00p 24.00p 27.50p 113612
01/07/2016 25.75p 25.75p 23.30p 24.00p 38174
30/06/2016 25.00p 26.70p 24.50p 25.75p 76793
29/06/2016 24.25p 25.54p 23.00p 25.00p 55242
28/06/2016 26.00p 26.50p 22.00p 24.25p 114417
27/06/2016 26.00p 27.00p 26.00p 26.00p 18313
24/06/2016 26.50p 27.51p 24.60p 26.00p 42468
23/06/2016 27.50p 27.75p 26.00p 27.00p 23815
22/06/2016 28.50p 28.50p 26.00p 27.50p 31257
21/06/2016 28.50p 29.20p 27.00p 28.50p 95958
20/06/2016 28.50p 29.40p 27.00p 28.50p 13804
17/06/2016 28.50p 30.00p 26.55p 28.50p 220217
16/06/2016 23.25p 29.00p 23.00p 28.50p 195782
15/06/2016 23.25p 23.25p 22.95p 23.25p 6011
14/06/2016 25.00p 25.00p 22.50p 23.25p 124458
13/06/2016 25.00p 25.00p 25.00p 25.00p 0
10/06/2016 27.00p 28.00p 24.00p 25.00p 46256
09/06/2016 27.50p 28.00p 25.50p 27.00p 42860
08/06/2016 27.50p 27.50p 27.00p 27.50p 3075
07/06/2016 28.00p 28.00p 26.00p 27.50p 4375
06/06/2016 28.00p 28.70p 28.00p 28.00p 10724
03/06/2016 28.50p 29.40p 27.00p 28.00p 29395
02/06/2016 24.00p 34.00p 23.50p 28.50p 451097
01/06/2016 24.00p 24.00p 23.00p 23.50p 20695
31/05/2016 25.50p 26.50p 23.53p 24.00p 40617
27/05/2016 25.50p 26.50p 24.00p 25.50p 11565
26/05/2016 25.50p 26.80p 24.30p 25.50p 29520
25/05/2016 25.50p 26.80p 24.30p 25.50p 12301
24/05/2016 25.50p 26.80p 25.15p 25.50p 39924
23/05/2016 27.50p 27.50p 24.00p 25.50p 187645
20/05/2016 28.50p 28.50p 26.00p 27.50p 17888
19/05/2016 28.50p 28.50p 28.50p 28.50p 1867
18/05/2016 28.50p 28.50p 25.13p 28.50p 18767
17/05/2016 30.00p 30.00p 27.10p 28.50p 26253
16/05/2016 29.50p 30.99p 28.05p 30.00p 54706
13/05/2016 29.50p 30.40p 27.10p 29.50p 113280
12/05/2016 33.00p 33.68p 27.00p 29.50p 157303
11/05/2016 32.50p 33.85p 30.00p 33.00p 108997
10/05/2016 33.50p 33.50p 31.00p 32.50p 24053
09/05/2016 34.00p 36.00p 31.05p 33.50p 171820
06/05/2016 26.00p 38.50p 25.05p 34.00p 715857
05/05/2016 25.00p 27.00p 22.00p 26.00p 588788
04/05/2016 20.00p 30.00p 20.00p 25.00p 496111
03/05/2016 19.00p 20.98p 19.00p 20.00p 3306
29/04/2016 18.50p 21.00p 18.50p 19.00p 5100
28/04/2016 18.50p 22.75p 18.50p 18.50p 4480
27/04/2016 18.50p 18.50p 18.02p 18.50p 12785
26/04/2016 18.50p 18.98p 18.02p 18.50p 5180
25/04/2016 19.00p 20.50p 18.00p 18.50p 6388
22/04/2016 18.50p 20.00p 18.00p 19.00p 539
21/04/2016 18.50p 18.50p 18.50p 18.50p 0
20/04/2016 18.50p 18.50p 18.20p 18.50p 3220
19/04/2016 17.50p 18.50p 17.50p 18.50p 25050
18/04/2016 17.50p 17.50p 17.40p 17.50p 3000
15/04/2016 17.50p 18.00p 17.50p 17.50p 613
14/04/2016 17.50p 17.55p 17.50p 17.50p 500
13/04/2016 17.50p 19.00p 17.50p 17.50p 15040
12/04/2016 17.50p 18.00p 17.50p 17.50p 7465
11/04/2016 17.50p 17.50p 17.00p 17.50p 501
08/04/2016 17.50p 17.50p 17.50p 17.50p 0
07/04/2016 17.50p 17.90p 17.00p 17.50p 1692
06/04/2016 17.50p 18.50p 17.00p 17.50p 11662
05/04/2016 17.50p 17.50p 17.40p 17.50p 4022
04/04/2016 17.50p 18.50p 17.00p 17.50p 5587
01/04/2016 17.50p 18.50p 17.00p 17.50p 5000
31/03/2016 18.00p 18.00p 17.00p 17.50p 9154
30/03/2016 17.50p 17.50p 17.00p 17.50p 50
29/03/2016 17.50p 18.00p 17.50p 17.50p 430
24/03/2016 17.50p 18.00p 16.13p 17.50p 21327
23/03/2016 20.00p 20.00p 16.00p 17.50p 24398

*Close Price adjusted for both dividends and splits