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
23/01/2013 140.00p 145.50p 140.00p 140.00p 120
22/01/2013 140.00p 145.60p 131.00p 140.00p 2421
21/01/2013 140.00p 145.60p 130.00p 140.00p 14245
18/01/2013 130.00p 143.40p 120.00p 140.00p 9909
17/01/2013 125.00p 130.00p 115.00p 125.00p 1378
16/01/2013 125.00p 127.50p 115.00p 125.00p 1678
15/01/2013 125.00p 125.00p 117.50p 125.00p 2168
14/01/2013 125.00p 127.50p 115.00p 125.00p 2353
11/01/2013 125.00p 125.00p 115.00p 125.00p 182
10/01/2013 125.00p 127.50p 115.00p 125.00p 1321
09/01/2013 125.00p 125.00p 115.00p 125.00p 2231
08/01/2013 125.00p 125.00p 115.00p 125.00p 1160
07/01/2013 120.00p 120.00p 110.00p 120.00p 616
04/01/2013 117.50p 120.00p 111.00p 120.00p 2772
03/01/2013 115.00p 118.00p 106.50p 117.50p 426
02/01/2013 107.50p 115.00p 105.50p 115.00p 1583
31/12/2012 107.50p 110.50p 107.50p 107.50p 930
28/12/2012 107.50p 109.00p 95.00p 107.50p 7454
27/12/2012 107.50p 135.00p 98.61p 107.50p 11943
24/12/2012 110.00p 110.00p 100.00p 107.50p 1031
21/12/2012 110.00p 110.00p 105.00p 110.00p 3818
20/12/2012 117.50p 117.50p 105.50p 110.00p 2120
19/12/2012 117.50p 117.50p 111.00p 117.50p 114
18/12/2012 117.50p 117.75p 110.00p 117.50p 5560
17/12/2012 115.00p 122.00p 110.00p 115.00p 14228
14/12/2012 115.00p 120.00p 105.00p 115.00p 0
13/12/2012 120.00p 120.00p 105.00p 115.00p 5247
12/12/2012 120.00p 124.00p 116.25p 120.00p 5776
11/12/2012 120.00p 120.00p 116.25p 120.00p 928
10/12/2012 122.50p 122.50p 115.00p 120.00p 1128
07/12/2012 122.50p 124.00p 110.00p 122.50p 4013
06/12/2012 125.00p 129.00p 115.00p 122.50p 5386
05/12/2012 122.50p 129.00p 122.00p 125.00p 1787
04/12/2012 117.50p 129.00p 115.00p 122.50p 8236
03/12/2012 110.00p 117.50p 110.00p 117.50p 6900
30/11/2012 105.00p 114.00p 95.00p 110.00p 19322
29/11/2012 107.50p 110.00p 90.00p 105.00p 13921
28/11/2012 107.50p 109.00p 100.00p 107.50p 2665
27/11/2012 122.50p 122.50p 100.00p 107.50p 6078
26/11/2012 122.50p 122.50p 110.00p 122.50p 3422
23/11/2012 122.50p 122.50p 110.00p 117.50p 3807
22/11/2012 117.50p 120.00p 110.00p 120.00p 2103
21/11/2012 127.50p 127.50p 105.31p 117.50p 7340
20/11/2012 132.50p 132.50p 125.00p 127.50p 1954
19/11/2012 137.50p 145.00p 125.00p 132.50p 16762
16/11/2012 132.50p 145.00p 120.50p 132.50p 10447
15/11/2012 135.00p 135.50p 120.00p 132.50p 4644
14/11/2012 135.00p 135.00p 127.50p 135.00p 3750
13/11/2012 135.00p 142.00p 125.50p 135.00p 7037
12/11/2012 132.50p 140.21p 122.00p 135.00p 12096
09/11/2012 132.50p 132.50p 125.75p 132.50p 1498
08/11/2012 127.50p 132.50p 115.50p 132.50p 4637
07/11/2012 122.50p 132.50p 119.50p 127.50p 1531
06/11/2012 122.50p 122.50p 114.50p 122.50p 615
05/11/2012 130.00p 131.50p 122.50p 122.50p 4288
02/11/2012 130.00p 131.50p 130.00p 130.00p 99
01/11/2012 130.00p 131.50p 125.00p 130.00p 2814
31/10/2012 132.50p 132.50p 125.00p 130.00p 4910
30/10/2012 132.50p 132.50p 130.50p 132.50p 1000
29/10/2012 132.50p 132.50p 130.00p 132.50p 1637
26/10/2012 132.50p 133.25p 130.50p 132.50p 6111
25/10/2012 132.50p 132.50p 130.25p 132.50p 948
24/10/2012 132.50p 133.50p 130.00p 132.50p 6831
23/10/2012 132.50p 135.00p 131.00p 132.50p 9840
22/10/2012 132.50p 133.50p 130.60p 132.50p 14342
19/10/2012 132.50p 135.00p 132.00p 132.50p 13205
18/10/2012 132.50p 135.00p 130.00p 132.50p 13171
17/10/2012 135.00p 140.00p 130.50p 132.50p 11446
16/10/2012 142.50p 142.50p 130.00p 135.00p 5686
15/10/2012 142.50p 150.00p 135.00p 142.50p 2702
12/10/2012 140.00p 150.00p 136.80p 140.00p 4582
11/10/2012 137.50p 142.00p 130.00p 140.00p 7742
10/10/2012 132.50p 137.50p 126.00p 137.50p 20642
09/10/2012 137.50p 152.50p 125.00p 132.50p 34454
08/10/2012 120.00p 122.50p 120.00p 120.00p 0
05/10/2012 122.50p 122.50p 120.00p 120.00p 1917
04/10/2012 125.00p 125.00p 121.00p 122.50p 2000
03/10/2012 125.00p 126.00p 120.50p 125.00p 1098
02/10/2012 122.50p 127.00p 120.00p 125.00p 4469
01/10/2012 127.50p 127.50p 118.00p 120.00p 7190
28/09/2012 125.00p 129.50p 125.00p 127.50p 15461
27/09/2012 127.50p 127.50p 120.00p 125.00p 4395
26/09/2012 130.00p 130.00p 125.00p 127.50p 11180
25/09/2012 137.50p 140.00p 126.50p 130.00p 34043
24/09/2012 137.50p 140.00p 130.00p 137.50p 21760
21/09/2012 137.50p 140.00p 135.50p 137.50p 5304
20/09/2012 137.50p 140.00p 135.00p 137.50p 1512
19/09/2012 135.00p 150.00p 135.00p 137.50p 21287
18/09/2012 142.50p 142.50p 132.50p 132.50p 5730
17/09/2012 142.50p 142.50p 135.00p 142.50p 890
14/09/2012 145.00p 145.00p 140.00p 142.50p 3700
13/09/2012 140.00p 145.00p 135.00p 145.00p 7007
12/09/2012 147.50p 147.50p 136.50p 140.00p 9241
11/09/2012 140.00p 150.00p 140.00p 147.50p 8470
10/09/2012 140.00p 145.00p 135.00p 140.00p 10762
07/09/2012 140.00p 140.00p 135.00p 140.00p 4717
06/09/2012 135.00p 147.00p 130.00p 142.50p 21084
05/09/2012 127.50p 146.25p 125.00p 135.00p 37599
04/09/2012 127.50p 135.00p 127.00p 127.50p 21091
03/09/2012 122.50p 140.00p 122.00p 127.50p 10740
31/08/2012 115.00p 135.00p 110.00p 122.50p 138906
30/08/2012 127.50p 127.50p 110.20p 115.00p 54789
29/08/2012 137.50p 155.00p 126.00p 127.50p 18368
28/08/2012 155.00p 155.00p 128.60p 137.50p 36828
24/08/2012 162.50p 162.50p 155.00p 155.00p 5654
23/08/2012 160.00p 175.00p 150.20p 162.50p 13635
22/08/2012 162.50p 165.00p 155.00p 160.00p 550
21/08/2012 162.50p 168.50p 155.00p 162.50p 1330
20/08/2012 175.00p 175.00p 152.00p 162.50p 1677
17/08/2012 175.00p 175.00p 152.00p 175.00p 1928
16/08/2012 187.50p 187.50p 162.50p 175.00p 5616
15/08/2012 187.50p 187.50p 175.00p 187.50p 1517
14/08/2012 187.50p 187.50p 175.00p 187.50p 490
13/08/2012 187.50p 187.50p 175.00p 187.50p 10675
10/08/2012 177.50p 200.00p 177.50p 187.50p 1165
09/08/2012 177.50p 177.50p 175.00p 177.50p 2407
08/08/2012 177.50p 177.50p 177.00p 177.50p 415
07/08/2012 180.00p 180.00p 177.00p 177.50p 2316
06/08/2012 187.50p 187.50p 180.00p 180.00p 602
03/08/2012 202.50p 205.00p 180.00p 187.50p 14547
02/08/2012 205.00p 205.00p 202.50p 202.50p 3688
01/08/2012 205.00p 210.00p 200.00p 205.00p 5732
31/07/2012 212.50p 212.50p 200.00p 205.00p 11936
30/07/2012 212.50p 240.00p 210.00p 212.50p 1879
27/07/2012 225.00p 225.00p 200.00p 212.50p 2913
26/07/2012 225.00p 225.00p 200.00p 225.00p 1841
25/07/2012 225.00p 225.00p 215.00p 225.00p 800
24/07/2012 225.00p 237.50p 212.00p 225.00p 0
23/07/2012 225.00p 237.50p 212.00p 225.00p 471
20/07/2012 225.00p 234.50p 202.00p 225.00p 645
19/07/2012 225.00p 234.50p 200.00p 225.00p 1083
18/07/2012 237.50p 237.50p 225.00p 225.00p 1021
17/07/2012 237.50p 247.23p 211.00p 237.50p 0
16/07/2012 237.50p 247.23p 211.00p 237.50p 0
13/07/2012 212.50p 247.23p 211.00p 237.50p 4735
12/07/2012 237.50p 237.50p 205.00p 212.50p 7924
11/07/2012 237.50p 237.50p 228.00p 237.50p 380
10/07/2012 250.00p 250.00p 228.00p 237.50p 2020
09/07/2012 250.00p 250.00p 227.50p 250.00p 1407
06/07/2012 250.00p 260.00p 245.00p 250.00p 305
05/07/2012 237.50p 250.00p 230.00p 250.00p 1172
04/07/2012 237.50p 237.50p 216.00p 237.50p 500
03/07/2012 237.50p 250.00p 216.00p 237.50p 434
02/07/2012 237.50p 237.50p 215.50p 237.50p 1558
29/06/2012 250.00p 250.00p 237.50p 237.50p 1078
28/06/2012 225.00p 250.00p 212.50p 250.00p 3856
27/06/2012 212.50p 239.50p 212.50p 225.00p 5582
26/06/2012 212.50p 212.50p 206.25p 212.50p 15
25/06/2012 212.50p 223.13p 202.50p 212.50p 3259
22/06/2012 250.00p 255.00p 205.00p 212.50p 5391
21/06/2012 250.00p 260.00p 230.00p 250.00p 600
20/06/2012 237.50p 239.50p 230.00p 237.50p 205
19/06/2012 237.50p 239.50p 225.00p 237.50p 1655
18/06/2012 225.00p 240.00p 225.00p 237.50p 2667
15/06/2012 225.00p 225.00p 205.00p 225.00p 6500
14/06/2012 237.50p 241.90p 225.00p 225.00p 323
13/06/2012 237.50p 237.50p 230.00p 237.50p 3026
12/06/2012 237.50p 243.00p 235.00p 237.50p 602
11/06/2012 250.00p 250.00p 230.00p 237.50p 4986
08/06/2012 275.00p 275.00p 235.00p 250.00p 4644
07/06/2012 275.00p 280.00p 257.50p 275.00p 0
06/06/2012 275.00p 280.00p 257.50p 275.00p 1680
01/06/2012 275.00p 284.00p 262.50p 275.00p 643
31/05/2012 275.00p 300.00p 262.50p 275.00p 5549
30/05/2012 275.00p 285.00p 252.50p 275.00p 4352
29/05/2012 275.00p 275.00p 260.00p 275.00p 7543
28/05/2012 262.50p 275.00p 262.50p 275.00p 3172
25/05/2012 262.50p 292.50p 262.50p 262.50p 5552
24/05/2012 262.50p 275.00p 260.50p 262.50p 0
23/05/2012 262.50p 275.00p 260.50p 262.50p 429
22/05/2012 262.50p 271.30p 262.50p 262.50p 10
21/05/2012 275.00p 275.00p 262.50p 262.50p 1981
18/05/2012 275.00p 275.00p 258.75p 262.50p 5921
17/05/2012 275.00p 275.00p 250.00p 275.00p 7451
16/05/2012 300.00p 300.00p 257.50p 275.00p 12717
15/05/2012 300.00p 304.00p 282.50p 300.00p 912
14/05/2012 300.00p 300.00p 280.00p 300.00p 1000
11/05/2012 300.00p 312.50p 300.00p 300.00p 1807
10/05/2012 300.00p 312.50p 285.00p 300.00p 715
09/05/2012 300.00p 300.00p 280.00p 287.50p 11785
08/05/2012 287.50p 295.00p 284.50p 287.50p 5386
04/05/2012 275.00p 317.45p 275.00p 287.50p 17584
03/05/2012 275.00p 284.50p 267.00p 275.00p 4240
02/05/2012 275.00p 284.50p 260.00p 275.00p 2054
01/05/2012 275.00p 284.50p 265.00p 275.00p 2578
30/04/2012 275.00p 295.00p 270.00p 275.00p 3026
27/04/2012 275.00p 275.00p 267.00p 275.00p 1638
26/04/2012 275.00p 275.00p 258.50p 275.00p 1926
25/04/2012 275.00p 285.00p 265.00p 275.00p 3860
24/04/2012 275.00p 290.00p 270.00p 275.00p 1662
23/04/2012 287.50p 300.00p 267.50p 275.00p 3514
20/04/2012 287.50p 300.00p 265.00p 287.50p 4348
19/04/2012 287.50p 302.50p 276.00p 287.50p 371
18/04/2012 287.50p 310.00p 276.00p 287.50p 2142
17/04/2012 275.00p 300.00p 262.50p 287.50p 5168
16/04/2012 262.50p 275.00p 262.50p 262.50p 2600
13/04/2012 275.00p 280.00p 255.00p 262.50p 6807
12/04/2012 262.50p 300.00p 258.50p 275.00p 15367
11/04/2012 262.50p 267.50p 258.50p 262.50p 2120
10/04/2012 262.50p 269.00p 261.60p 262.50p 385

*Close Price adjusted for both dividends and splits