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
22/08/2014 110.00p 120.00p 106.00p 110.00p 7923
21/08/2014 110.00p 110.00p 110.00p 110.00p 0
20/08/2014 110.00p 116.30p 101.00p 110.00p 1486
19/08/2014 110.00p 110.00p 99.94p 110.00p 1136
18/08/2014 110.00p 116.40p 101.00p 110.00p 478
15/08/2014 115.00p 117.00p 110.00p 110.00p 2080
14/08/2014 125.00p 132.00p 115.00p 115.00p 2004
13/08/2014 125.00p 125.00p 115.00p 125.00p 350
12/08/2014 125.00p 132.00p 115.00p 125.00p 3051
11/08/2014 135.00p 135.00p 115.00p 125.00p 2057
08/08/2014 135.00p 135.00p 120.00p 135.00p 1097
07/08/2014 135.00p 135.00p 120.00p 135.00p 79
06/08/2014 135.00p 135.00p 120.00p 135.00p 981
05/08/2014 135.00p 135.00p 120.00p 135.00p 427
04/08/2014 135.00p 135.00p 120.00p 135.00p 0
01/08/2014 135.00p 135.00p 120.00p 135.00p 756
31/07/2014 135.00p 135.00p 120.00p 135.00p 324
30/07/2014 135.00p 135.00p 120.00p 135.00p 1729
29/07/2014 135.00p 135.00p 120.00p 135.00p 1184
28/07/2014 135.00p 140.00p 120.00p 135.00p 8401
25/07/2014 135.00p 140.00p 121.00p 135.00p 0
24/07/2014 125.00p 140.00p 121.00p 135.00p 7735
23/07/2014 125.00p 127.50p 115.50p 125.00p 1709
22/07/2014 125.00p 137.50p 115.00p 125.00p 0
21/07/2014 137.50p 137.50p 115.00p 125.00p 14795
18/07/2014 140.00p 140.00p 125.00p 137.50p 650
17/07/2014 140.00p 145.00p 130.00p 140.00p 321
16/07/2014 142.50p 142.50p 130.00p 140.00p 2166
15/07/2014 120.00p 142.50p 120.00p 142.50p 5642
14/07/2014 120.00p 120.00p 113.50p 120.00p 200
11/07/2014 120.00p 120.00p 113.50p 120.00p 360
10/07/2014 120.00p 125.00p 120.00p 120.00p 490
09/07/2014 120.00p 125.00p 113.50p 120.00p 541
08/07/2014 120.00p 120.00p 113.50p 120.00p 422
07/07/2014 120.00p 125.00p 120.00p 120.00p 333
04/07/2014 120.00p 130.00p 113.50p 120.00p 2160
03/07/2014 125.00p 129.00p 110.07p 120.00p 3472
02/07/2014 140.00p 140.00p 112.50p 125.00p 5841
01/07/2014 140.00p 140.00p 130.00p 140.00p 1655
30/06/2014 140.00p 140.00p 130.02p 140.00p 989
27/06/2014 140.00p 140.00p 130.00p 140.00p 6591
26/06/2014 130.00p 140.00p 130.00p 140.00p 2631
25/06/2014 120.00p 140.00p 110.00p 130.00p 11196
24/06/2014 120.00p 147.00p 112.00p 120.00p 0
23/06/2014 120.00p 147.00p 112.00p 120.00p 26969
20/06/2014 115.00p 116.50p 110.00p 115.00p 6174
19/06/2014 115.00p 116.50p 110.00p 115.00p 4000
18/06/2014 115.00p 117.00p 110.00p 115.00p 4951
17/06/2014 117.50p 119.00p 110.00p 115.00p 5904
16/06/2014 117.50p 125.00p 117.50p 117.50p 2488
13/06/2014 137.50p 137.50p 115.00p 117.50p 18068
12/06/2014 137.50p 145.00p 126.38p 137.50p 2482
11/06/2014 125.00p 138.00p 125.00p 137.50p 3126
10/06/2014 147.50p 150.00p 120.00p 125.00p 14629
09/06/2014 147.50p 148.00p 135.00p 147.50p 2325
06/06/2014 150.00p 150.00p 135.00p 147.50p 4535
05/06/2014 150.00p 150.00p 140.00p 150.00p 1651
04/06/2014 147.50p 155.00p 130.00p 150.00p 0
03/06/2014 155.00p 155.00p 130.00p 150.00p 8226
02/06/2014 155.00p 155.00p 135.00p 155.00p 1490
30/05/2014 162.50p 162.50p 140.00p 155.00p 1699
29/05/2014 162.50p 162.50p 160.00p 162.50p 302
28/05/2014 162.50p 165.00p 140.00p 162.50p 2377
27/05/2014 162.50p 165.00p 150.00p 162.50p 0
23/05/2014 162.50p 165.00p 150.00p 162.50p 0
22/05/2014 165.00p 165.00p 150.00p 162.50p 10572
21/05/2014 160.00p 160.00p 150.00p 160.00p 7562
20/05/2014 160.00p 160.00p 150.00p 160.00p 2027
19/05/2014 160.00p 160.00p 150.00p 160.00p 379
16/05/2014 165.00p 165.00p 160.00p 160.00p 1745
15/05/2014 165.00p 165.00p 160.00p 165.00p 1018
14/05/2014 165.00p 165.00p 160.00p 165.00p 606
13/05/2014 167.50p 167.50p 160.00p 165.00p 37
12/05/2014 167.50p 175.00p 150.00p 170.00p 4002
09/05/2014 167.50p 173.50p 150.00p 155.00p 5150
08/05/2014 160.00p 173.00p 155.00p 167.50p 2377
07/05/2014 155.00p 155.00p 152.00p 155.00p 1999
06/05/2014 155.00p 155.00p 152.00p 155.00p 140
02/05/2014 155.00p 158.80p 152.00p 155.00p 1260
01/05/2014 155.00p 155.00p 150.00p 155.00p 1000
30/04/2014 165.00p 165.00p 150.00p 155.00p 1961
29/04/2014 162.50p 165.00p 155.00p 165.00p 2467
28/04/2014 162.50p 162.50p 155.00p 162.50p 752
25/04/2014 160.00p 169.00p 145.00p 162.50p 4392
24/04/2014 160.00p 160.00p 150.00p 160.00p 2153
23/04/2014 160.00p 160.00p 159.80p 160.00p 1000
22/04/2014 160.00p 169.00p 150.00p 160.00p 247
17/04/2014 160.00p 160.00p 160.00p 160.00p 315
16/04/2014 165.00p 165.00p 150.00p 160.00p 1417
15/04/2014 165.00p 170.00p 160.00p 165.00p 3660
14/04/2014 165.00p 165.00p 155.00p 165.00p 3611
11/04/2014 165.00p 170.00p 163.00p 165.00p 169
10/04/2014 165.00p 180.00p 155.00p 180.00p 18029
09/04/2014 165.00p 180.00p 163.00p 180.00p 2600
08/04/2014 165.00p 165.00p 160.00p 165.00p 3042
07/04/2014 165.00p 170.00p 160.00p 165.00p 6558
04/04/2014 165.00p 165.00p 160.00p 165.00p 2057
03/04/2014 165.00p 180.00p 160.00p 180.00p 4084
02/04/2014 147.50p 167.00p 147.50p 165.00p 9570
01/04/2014 145.00p 149.00p 141.00p 147.50p 9727
31/03/2014 160.00p 160.00p 140.00p 145.00p 15466
28/03/2014 160.00p 164.25p 155.00p 160.00p 143
27/03/2014 155.00p 169.00p 150.00p 160.00p 1514
26/03/2014 160.00p 164.00p 149.37p 155.00p 16212
25/03/2014 160.00p 169.00p 140.00p 160.00p 7826
24/03/2014 175.00p 175.00p 150.00p 160.00p 3450
21/03/2014 175.00p 175.00p 160.00p 175.00p 2660
20/03/2014 175.00p 175.00p 150.00p 175.00p 2364
19/03/2014 175.00p 175.00p 160.00p 175.00p 5467
18/03/2014 180.00p 180.00p 165.00p 175.00p 2896
17/03/2014 182.50p 190.00p 170.20p 190.00p 504
14/03/2014 182.50p 185.00p 170.00p 182.50p 10107
13/03/2014 180.00p 182.50p 175.25p 182.50p 7283
12/03/2014 180.00p 181.50p 180.00p 180.00p 6150
11/03/2014 180.00p 182.50p 175.00p 180.00p 2778
10/03/2014 182.50p 186.25p 171.00p 180.00p 4781
07/03/2014 185.00p 189.00p 175.00p 182.50p 10720
06/03/2014 185.00p 189.00p 180.00p 185.00p 4938
05/03/2014 182.50p 189.90p 182.00p 185.00p 6951
04/03/2014 177.50p 190.00p 175.20p 182.50p 5066
03/03/2014 182.50p 185.00p 170.00p 177.50p 17794
28/02/2014 195.00p 195.00p 170.00p 182.50p 49589
27/02/2014 200.00p 200.00p 180.00p 195.00p 22791
26/02/2014 205.00p 225.00p 190.00p 200.00p 53807
25/02/2014 195.00p 200.00p 180.00p 195.00p 3394
24/02/2014 200.00p 200.00p 180.00p 195.00p 21601
21/02/2014 175.00p 222.50p 175.00p 200.00p 42164
20/02/2014 172.50p 180.00p 167.15p 175.00p 7877
19/02/2014 172.50p 172.50p 165.80p 172.50p 2800
18/02/2014 180.00p 180.00p 160.00p 172.50p 18410
17/02/2014 182.50p 187.50p 170.00p 180.00p 11903
14/02/2014 177.50p 188.50p 177.50p 182.50p 7401
13/02/2014 190.00p 191.50p 170.00p 177.50p 17357
12/02/2014 162.50p 230.00p 160.00p 190.00p 121055
11/02/2014 162.50p 162.50p 157.50p 162.50p 18393
10/02/2014 162.50p 162.50p 155.00p 162.50p 4001
07/02/2014 162.50p 162.50p 155.00p 162.50p 3321
06/02/2014 162.50p 170.00p 155.00p 162.50p 1879
05/02/2014 165.00p 165.00p 150.00p 162.50p 11343
04/02/2014 165.00p 166.00p 150.00p 165.00p 5964
03/02/2014 190.00p 190.00p 160.00p 165.00p 24026
31/01/2014 182.50p 182.50p 180.80p 182.50p 3144
30/01/2014 185.00p 185.00p 181.00p 182.50p 2867
29/01/2014 185.00p 187.00p 183.50p 185.00p 3796
28/01/2014 190.00p 196.30p 185.00p 185.00p 4342
27/01/2014 192.50p 199.00p 190.00p 190.00p 3099
24/01/2014 215.00p 215.00p 180.20p 192.50p 19604
23/01/2014 225.00p 225.00p 210.00p 215.00p 1475
22/01/2014 230.00p 230.00p 220.00p 225.00p 920
21/01/2014 230.00p 231.75p 221.00p 230.00p 1797
20/01/2014 230.00p 232.50p 221.00p 230.00p 2184
17/01/2014 235.00p 250.00p 220.00p 230.00p 13385
16/01/2014 235.00p 247.00p 225.00p 235.00p 4764
15/01/2014 235.00p 250.00p 223.00p 235.00p 17789
14/01/2014 232.50p 237.00p 209.22p 225.00p 24240
13/01/2014 245.00p 245.80p 225.00p 232.50p 69868
10/01/2014 245.00p 264.00p 240.00p 245.00p 27456
09/01/2014 232.50p 275.00p 232.50p 245.00p 82030
08/01/2014 237.50p 240.00p 220.00p 232.50p 71636
07/01/2014 290.00p 298.50p 230.00p 237.50p 58025
06/01/2014 225.00p 335.00p 217.50p 292.50p 122005
03/01/2014 190.00p 250.00p 190.00p 217.50p 40189
02/01/2014 190.00p 190.25p 190.00p 190.00p 338
31/12/2013 190.00p 190.40p 182.50p 190.00p 314
30/12/2013 190.00p 200.00p 182.50p 190.00p 1031
27/12/2013 190.00p 200.00p 182.50p 190.00p 991
24/12/2013 190.00p 190.00p 182.50p 190.00p 0
23/12/2013 190.00p 190.00p 182.50p 190.00p 66
20/12/2013 190.00p 193.00p 190.00p 190.00p 175
19/12/2013 205.00p 205.00p 182.50p 190.00p 2793
18/12/2013 210.00p 219.00p 200.00p 205.00p 542
17/12/2013 210.00p 210.00p 200.00p 210.00p 926
16/12/2013 210.00p 210.00p 200.00p 210.00p 58
13/12/2013 210.00p 210.00p 200.00p 210.00p 1408
12/12/2013 210.00p 220.00p 200.25p 210.00p 2351
11/12/2013 210.00p 215.00p 195.00p 210.00p 0
10/12/2013 195.00p 212.50p 195.00p 210.00p 22
09/12/2013 195.00p 197.50p 190.00p 195.00p 1084
06/12/2013 195.00p 210.00p 190.00p 210.00p 250
05/12/2013 195.00p 200.00p 190.00p 195.00p 2175
04/12/2013 195.00p 200.00p 190.00p 195.00p 222
03/12/2013 207.50p 207.50p 190.00p 195.00p 2250
02/12/2013 207.50p 207.50p 197.50p 207.50p 220
29/11/2013 207.50p 207.50p 203.00p 207.50p 900
28/11/2013 207.50p 207.50p 197.75p 207.50p 230
27/11/2013 207.50p 207.50p 195.00p 207.50p 0
26/11/2013 195.00p 207.50p 195.00p 207.50p 1500
25/11/2013 195.00p 200.00p 193.00p 195.00p 3245
22/11/2013 205.00p 205.00p 193.00p 195.00p 281
21/11/2013 195.00p 200.00p 193.00p 195.00p 358
20/11/2013 210.00p 210.00p 190.00p 195.00p 4169
19/11/2013 210.00p 212.00p 200.00p 210.00p 616
18/11/2013 210.00p 212.00p 202.50p 210.00p 826
15/11/2013 205.00p 215.00p 205.00p 210.00p 2102
14/11/2013 205.00p 210.00p 200.00p 205.00p 16894
13/11/2013 205.00p 210.13p 200.00p 205.00p 1784
12/11/2013 205.00p 210.00p 205.00p 205.00p 687
11/11/2013 205.00p 210.00p 200.00p 210.00p 4100
08/11/2013 205.00p 210.00p 200.00p 205.00p 7421
07/11/2013 205.00p 207.50p 200.00p 205.00p 2865

*Close Price adjusted for both dividends and splits