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
10/06/2015 80.00p 80.00p 76.00p 80.00p 5538
09/06/2015 80.00p 80.00p 79.69p 80.00p 890
08/06/2015 80.00p 80.00p 79.62p 80.00p 6200
05/06/2015 80.00p 80.00p 75.01p 80.00p 2522
04/06/2015 82.50p 82.50p 75.50p 80.00p 9213
03/06/2015 82.50p 82.50p 77.77p 82.50p 22146
02/06/2015 82.50p 82.50p 75.08p 80.00p 6739
01/06/2015 72.50p 77.99p 70.00p 77.50p 9261
29/05/2015 72.50p 72.50p 71.24p 72.50p 4494
28/05/2015 72.50p 72.50p 71.25p 72.50p 1416
27/05/2015 72.50p 72.50p 71.50p 72.50p 100
26/05/2015 72.50p 72.50p 71.50p 72.50p 755
22/05/2015 72.50p 73.60p 71.50p 72.50p 974
21/05/2015 72.50p 73.74p 72.50p 72.50p 378
20/05/2015 75.00p 75.00p 65.00p 72.50p 1750
19/05/2015 75.00p 76.00p 71.00p 75.00p 9981
18/05/2015 75.00p 79.00p 75.00p 75.00p 1020
15/05/2015 77.50p 77.50p 75.00p 75.00p 2820
14/05/2015 77.50p 77.50p 77.50p 77.50p 0
13/05/2015 77.50p 77.50p 75.00p 77.50p 1663
12/05/2015 77.50p 77.50p 77.50p 77.50p 0
11/05/2015 80.00p 80.00p 77.10p 77.50p 268
08/05/2015 80.00p 80.00p 77.10p 80.00p 2567
07/05/2015 80.00p 80.00p 77.10p 80.00p 3342
06/05/2015 80.00p 80.00p 77.10p 80.00p 287
05/05/2015 85.00p 85.00p 77.00p 80.00p 9020
01/05/2015 85.00p 85.00p 75.00p 85.00p 5365
30/04/2015 85.00p 85.00p 82.00p 85.00p 3954
29/04/2015 85.00p 86.00p 82.00p 85.00p 3706
28/04/2015 85.00p 90.00p 80.00p 85.00p 1482
27/04/2015 85.00p 88.00p 81.99p 85.00p 5677
24/04/2015 85.00p 85.00p 78.79p 85.00p 700
23/04/2015 85.00p 85.00p 82.49p 85.00p 884
22/04/2015 85.00p 85.00p 80.00p 85.00p 4040
21/04/2015 85.00p 85.00p 85.00p 85.00p 0
20/04/2015 85.00p 90.00p 80.00p 85.00p 474
17/04/2015 85.00p 85.00p 80.00p 85.00p 3796
16/04/2015 85.00p 85.00p 80.01p 85.00p 6465
15/04/2015 77.50p 85.00p 70.25p 85.00p 12521
14/04/2015 72.50p 77.50p 70.00p 77.50p 2634
13/04/2015 72.50p 72.50p 72.50p 72.50p 0
10/04/2015 75.00p 75.00p 70.00p 72.50p 859
09/04/2015 75.00p 75.00p 70.00p 75.00p 36224
08/04/2015 75.00p 76.00p 70.00p 75.00p 6115
07/04/2015 75.00p 75.00p 70.00p 75.00p 4517
02/04/2015 75.00p 75.00p 75.00p 75.00p 0
01/04/2015 75.00p 75.00p 70.06p 75.00p 635
31/03/2015 75.00p 75.00p 70.00p 75.00p 5760
30/03/2015 75.00p 75.00p 70.00p 75.00p 4421
27/03/2015 75.00p 75.00p 70.00p 75.00p 866
26/03/2015 75.00p 75.00p 71.50p 75.00p 917
25/03/2015 75.00p 85.00p 70.00p 75.00p 14905
24/03/2015 72.50p 77.00p 71.00p 75.00p 15300
23/03/2015 82.50p 94.00p 66.00p 72.50p 103672
20/03/2015 77.50p 80.00p 67.50p 80.00p 2650
19/03/2015 77.50p 77.50p 70.00p 77.50p 1546
18/03/2015 80.00p 85.00p 70.00p 77.50p 2731
17/03/2015 80.00p 80.00p 80.00p 80.00p 0
16/03/2015 80.00p 80.00p 75.00p 80.00p 950
13/03/2015 80.00p 80.00p 75.00p 80.00p 2588
12/03/2015 80.00p 80.00p 75.00p 80.00p 1000
11/03/2015 80.00p 80.00p 75.00p 80.00p 1058
10/03/2015 80.00p 85.00p 80.00p 80.00p 6000
09/03/2015 80.00p 80.00p 75.00p 80.00p 725
06/03/2015 80.00p 80.00p 75.00p 80.00p 951
05/03/2015 80.00p 80.00p 75.00p 80.00p 4409
04/03/2015 80.00p 80.00p 80.00p 80.00p 0
03/03/2015 82.50p 85.00p 75.00p 80.00p 10809
02/03/2015 82.50p 85.00p 76.00p 82.50p 16259
27/02/2015 82.50p 82.50p 82.20p 82.50p 426
26/02/2015 82.50p 85.00p 80.00p 82.50p 4000
25/02/2015 82.50p 85.00p 82.50p 82.50p 10550
24/02/2015 87.50p 88.00p 81.00p 82.50p 1850
23/02/2015 90.00p 93.00p 81.00p 87.50p 7330
20/02/2015 90.00p 90.00p 90.00p 90.00p 0
19/02/2015 90.00p 90.00p 90.00p 90.00p 0
18/02/2015 90.00p 91.00p 85.00p 90.00p 5177
17/02/2015 90.00p 90.00p 87.15p 90.00p 1752
16/02/2015 90.00p 90.00p 88.00p 90.00p 100
13/02/2015 90.00p 90.00p 88.00p 90.00p 667
12/02/2015 90.00p 95.00p 88.00p 90.00p 1625
11/02/2015 90.00p 92.00p 88.00p 90.00p 6883
10/02/2015 92.50p 92.50p 89.00p 90.00p 9083
09/02/2015 92.50p 92.50p 90.00p 92.50p 981
06/02/2015 92.50p 92.50p 90.00p 92.50p 12563
05/02/2015 95.00p 95.00p 92.00p 95.00p 270
04/02/2015 95.00p 95.95p 90.00p 95.00p 2542
03/02/2015 92.50p 95.00p 90.00p 95.00p 1200
02/02/2015 87.50p 92.50p 87.50p 92.50p 8498
30/01/2015 87.50p 88.25p 87.50p 87.50p 500
29/01/2015 87.50p 88.50p 87.50p 87.50p 2170
28/01/2015 87.50p 100.00p 87.00p 87.50p 5675
27/01/2015 87.50p 87.50p 87.50p 87.50p 0
26/01/2015 87.50p 95.00p 85.00p 87.50p 19565
23/01/2015 87.50p 95.00p 80.00p 87.50p 1124
22/01/2015 87.50p 87.50p 85.00p 87.50p 783
21/01/2015 87.50p 90.00p 80.00p 87.50p 7964
20/01/2015 92.50p 92.50p 87.50p 87.50p 6427
19/01/2015 92.50p 92.50p 92.50p 92.50p 0
16/01/2015 92.50p 92.50p 92.50p 92.50p 0
15/01/2015 92.50p 93.00p 90.00p 92.50p 2355
14/01/2015 95.00p 95.00p 91.75p 92.50p 4800
13/01/2015 85.00p 110.00p 85.00p 95.00p 89205
12/01/2015 85.00p 110.00p 82.00p 85.00p 9936
09/01/2015 85.00p 89.00p 83.03p 85.00p 801
08/01/2015 80.00p 90.00p 80.00p 85.00p 3877
07/01/2015 85.00p 90.00p 75.00p 80.00p 9637
06/01/2015 70.00p 90.00p 70.00p 85.00p 12659
05/01/2015 70.00p 75.00p 66.50p 70.00p 1263
02/01/2015 70.00p 75.60p 66.50p 70.00p 2400
31/12/2014 72.50p 72.50p 66.50p 70.00p 5153
30/12/2014 70.00p 72.50p 70.00p 72.50p 981
29/12/2014 72.50p 77.00p 71.75p 72.50p 2101
24/12/2014 72.50p 72.50p 65.50p 72.50p 650
23/12/2014 72.50p 75.00p 65.00p 72.50p 2511
22/12/2014 72.50p 74.00p 65.00p 72.50p 3639
19/12/2014 72.50p 75.00p 70.00p 72.50p 500
18/12/2014 75.00p 80.00p 70.00p 72.50p 3224
17/12/2014 75.00p 76.00p 70.00p 75.00p 6858
16/12/2014 67.50p 77.00p 65.00p 75.00p 18850
15/12/2014 67.50p 69.00p 67.50p 67.50p 1856
12/12/2014 67.50p 69.00p 61.00p 67.50p 1793
11/12/2014 67.50p 72.00p 60.00p 67.50p 12804
10/12/2014 67.50p 70.00p 60.25p 67.50p 10695
09/12/2014 65.00p 65.00p 60.00p 65.00p 3685
08/12/2014 65.00p 70.00p 60.00p 65.00p 1700
05/12/2014 65.00p 65.00p 60.00p 65.00p 578
04/12/2014 65.00p 65.00p 60.00p 65.00p 5304
03/12/2014 65.00p 65.00p 60.00p 65.00p 56
02/12/2014 62.50p 67.50p 60.00p 65.00p 16162
01/12/2014 72.50p 72.50p 50.00p 62.50p 9023
28/11/2014 72.50p 72.50p 60.00p 72.50p 5147
27/11/2014 72.50p 72.50p 65.00p 72.50p 1557
26/11/2014 72.50p 72.50p 65.00p 72.50p 3054
25/11/2014 70.00p 75.00p 50.00p 72.50p 65761
24/11/2014 70.00p 80.00p 60.00p 70.00p 16518
21/11/2014 70.00p 70.00p 62.25p 70.00p 2580
20/11/2014 65.00p 65.00p 60.00p 65.00p 1540
19/11/2014 62.50p 65.00p 60.00p 65.00p 12321
18/11/2014 65.00p 65.00p 60.00p 62.50p 6361
17/11/2014 72.50p 72.50p 60.00p 67.50p 30661
14/11/2014 72.50p 80.00p 70.00p 72.50p 30630
13/11/2014 82.50p 82.50p 69.89p 72.50p 13612
12/11/2014 90.00p 90.00p 75.00p 82.50p 17982
11/11/2014 90.00p 90.00p 87.90p 90.00p 1112
10/11/2014 90.00p 90.00p 88.00p 90.00p 90
07/11/2014 90.00p 91.50p 81.00p 90.00p 7563
06/11/2014 82.50p 99.00p 82.50p 90.00p 10813
05/11/2014 97.50p 97.50p 81.25p 82.50p 18405
04/11/2014 100.00p 100.00p 90.00p 97.50p 1587
03/11/2014 100.00p 100.00p 80.00p 100.00p 819
31/10/2014 100.00p 100.00p 95.00p 100.00p 6600
30/10/2014 100.00p 100.00p 95.00p 100.00p 2332
29/10/2014 100.00p 100.00p 96.60p 100.00p 35
28/10/2014 100.00p 100.00p 95.00p 100.00p 6542
27/10/2014 100.00p 100.00p 96.65p 100.00p 4500
24/10/2014 100.00p 100.00p 96.75p 100.00p 1270
23/10/2014 100.00p 105.00p 96.75p 100.00p 11067
22/10/2014 97.50p 100.00p 95.00p 100.00p 2122
21/10/2014 97.50p 100.00p 95.00p 97.50p 62725
20/10/2014 97.50p 97.50p 95.00p 97.50p 12510
17/10/2014 97.50p 100.00p 95.00p 97.50p 13764
16/10/2014 100.00p 105.00p 90.00p 97.50p 2334
15/10/2014 100.00p 105.00p 95.00p 100.00p 16340
14/10/2014 100.00p 100.00p 95.00p 100.00p 2010
13/10/2014 102.50p 102.50p 90.00p 100.00p 6424
10/10/2014 102.50p 102.50p 100.00p 102.50p 11580
09/10/2014 105.00p 105.00p 100.00p 102.50p 42215
08/10/2014 115.00p 115.00p 100.00p 105.00p 84312
07/10/2014 147.50p 147.50p 130.00p 135.00p 4715
06/10/2014 152.50p 152.50p 130.00p 147.50p 733
03/10/2014 152.50p 152.50p 145.00p 152.50p 2040
02/10/2014 152.50p 160.00p 145.00p 152.50p 10466
01/10/2014 147.50p 160.00p 145.50p 152.50p 5146
30/09/2014 145.00p 150.00p 130.00p 147.50p 16355
29/09/2014 145.00p 160.00p 135.00p 145.00p 3169
26/09/2014 145.00p 145.00p 134.50p 145.00p 102
25/09/2014 150.00p 160.00p 130.00p 145.00p 4012
24/09/2014 145.00p 150.00p 145.00p 150.00p 1753
23/09/2014 145.00p 155.00p 145.00p 145.00p 4453
22/09/2014 125.00p 153.68p 125.00p 145.00p 17434
19/09/2014 125.00p 129.00p 120.00p 125.00p 1035
18/09/2014 125.00p 125.00p 120.00p 125.00p 552
17/09/2014 125.00p 130.00p 120.00p 125.00p 116
16/09/2014 125.00p 125.00p 120.00p 125.00p 76
15/09/2014 125.00p 125.00p 120.00p 125.00p 1702
12/09/2014 135.00p 135.00p 120.00p 125.00p 6332
11/09/2014 105.00p 136.00p 103.00p 135.00p 12018
10/09/2014 110.00p 110.00p 103.00p 105.00p 2355
09/09/2014 110.00p 117.50p 110.00p 110.00p 100
08/09/2014 110.00p 120.00p 106.00p 110.00p 5515
05/09/2014 110.00p 116.00p 106.00p 110.00p 219
04/09/2014 110.00p 117.00p 106.00p 110.00p 2909
03/09/2014 110.00p 117.00p 110.00p 110.00p 80
02/09/2014 110.00p 117.00p 110.00p 110.00p 140
01/09/2014 110.00p 110.00p 110.00p 110.00p 0
29/08/2014 110.00p 117.00p 110.00p 110.00p 50
28/08/2014 110.00p 116.00p 110.00p 110.00p 1000
27/08/2014 110.00p 110.00p 110.00p 110.00p 0
26/08/2014 110.00p 116.00p 102.40p 110.00p 1663

*Close Price adjusted for both dividends and splits