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
07/09/2010 575.00p 575.00p 575.00p 575.00p 0
06/09/2010 575.00p 589.00p 550.00p 575.00p 515
03/09/2010 575.00p 589.00p 575.00p 575.00p 82
02/09/2010 575.00p 575.00p 550.00p 575.00p 1049
01/09/2010 587.50p 612.50p 550.00p 575.00p 2285
31/08/2010 575.00p 589.00p 550.50p 587.50p 376
27/08/2010 575.00p 600.00p 575.00p 575.00p 3022
26/08/2010 575.00p 575.00p 550.00p 575.00p 373
25/08/2010 575.00p 575.00p 550.00p 575.00p 221
24/08/2010 587.50p 587.50p 550.00p 575.00p 3350
23/08/2010 587.50p 590.00p 587.50p 587.50p 166
20/08/2010 575.00p 590.00p 575.00p 587.50p 1057
19/08/2010 575.00p 600.00p 553.50p 575.00p 1097
18/08/2010 575.00p 600.00p 550.00p 575.00p 543
17/08/2010 562.50p 575.00p 536.25p 575.00p 689
16/08/2010 550.00p 600.00p 536.25p 562.50p 3224
13/08/2010 600.00p 600.00p 550.00p 550.00p 858
12/08/2010 600.00p 604.50p 575.00p 600.00p 570
11/08/2010 612.50p 612.50p 575.00p 600.00p 1450
10/08/2010 637.50p 645.00p 605.00p 612.50p 1217
09/08/2010 637.50p 650.00p 621.00p 625.00p 1762
06/08/2010 600.00p 650.00p 600.00p 637.50p 4246
05/08/2010 600.00p 600.00p 600.00p 600.00p 0
04/08/2010 637.50p 649.50p 575.00p 600.00p 1679
03/08/2010 562.50p 650.00p 562.50p 637.50p 2492
02/08/2010 525.00p 575.00p 500.00p 562.50p 5059
30/07/2010 525.00p 550.00p 500.00p 525.00p 2945
29/07/2010 512.50p 550.00p 506.00p 525.00p 4326
28/07/2010 475.00p 500.00p 450.00p 475.00p 4600
27/07/2010 500.00p 500.00p 475.00p 475.00p 0
26/07/2010 500.00p 500.00p 450.00p 500.00p 1003
23/07/2010 500.00p 512.50p 450.00p 500.00p 1170
22/07/2010 475.00p 500.00p 450.00p 475.00p 1300
21/07/2010 462.50p 500.00p 437.50p 475.00p 3000
20/07/2010 425.00p 462.50p 425.00p 462.50p 1260
19/07/2010 425.00p 450.00p 425.00p 425.00p 960
16/07/2010 425.00p 600.00p 425.00p 425.00p 810
15/07/2010 425.00p 425.00p 425.00p 425.00p 0
14/07/2010 425.00p 446.50p 425.00p 425.00p 81
13/07/2010 425.00p 425.00p 400.00p 425.00p 50
12/07/2010 425.00p 425.00p 425.00p 425.00p 0
09/07/2010 425.00p 425.00p 425.00p 425.00p 0
08/07/2010 400.00p 445.00p 400.00p 425.00p 184
07/07/2010 412.50p 412.50p 395.00p 400.00p 250
06/07/2010 412.50p 412.50p 412.50p 412.50p 0
05/07/2010 412.50p 419.50p 412.50p 412.50p 100
02/07/2010 425.00p 425.00p 400.00p 412.50p 267
01/07/2010 450.00p 450.00p 400.00p 425.00p 913
30/06/2010 450.00p 450.00p 450.00p 450.00p 0
29/06/2010 450.00p 450.00p 425.00p 450.00p 550
28/06/2010 450.00p 465.00p 425.00p 450.00p 377
25/06/2010 450.00p 450.00p 395.00p 450.00p 167
24/06/2010 450.00p 465.00p 450.00p 450.00p 108
23/06/2010 450.00p 450.00p 450.00p 450.00p 50
22/06/2010 475.00p 475.00p 450.00p 450.00p 1000
21/06/2010 475.00p 475.00p 450.00p 475.00p 4000
18/06/2010 500.00p 500.00p 475.00p 475.00p 993
17/06/2010 500.00p 500.00p 500.00p 500.00p 0
16/06/2010 500.00p 500.00p 445.00p 500.00p 250
15/06/2010 500.00p 500.00p 475.00p 500.00p 60
14/06/2010 525.00p 525.00p 500.00p 500.00p 125
11/06/2010 525.00p 525.00p 525.00p 525.00p 0
10/06/2010 537.50p 537.50p 500.00p 525.00p 642
09/06/2010 537.50p 537.50p 501.00p 537.50p 100
08/06/2010 537.50p 575.00p 500.00p 537.50p 408
07/06/2010 537.50p 537.50p 537.50p 537.50p 0
04/06/2010 537.50p 537.50p 537.50p 537.50p 0
03/06/2010 537.50p 537.50p 501.00p 537.50p 16
02/06/2010 525.00p 537.50p 525.00p 537.50p 343
01/06/2010 525.00p 525.00p 525.00p 525.00p 0
28/05/2010 525.00p 525.00p 524.00p 525.00p 190
27/05/2010 525.00p 525.00p 500.00p 525.00p 2105
26/05/2010 525.00p 525.00p 500.00p 525.00p 1870
25/05/2010 537.50p 537.50p 500.00p 525.00p 4032
24/05/2010 562.50p 562.50p 537.50p 537.50p 1250
21/05/2010 587.50p 587.50p 530.00p 562.50p 3438
20/05/2010 600.00p 600.00p 587.50p 587.50p 3056
19/05/2010 600.00p 612.50p 600.00p 600.00p 44457
18/05/2010 600.00p 616.50p 550.00p 600.00p 7470
17/05/2010 587.50p 620.00p 587.50p 600.00p 2100
14/05/2010 575.00p 650.00p 556.00p 587.50p 5591
13/05/2010 550.00p 575.00p 525.00p 575.00p 2792
12/05/2010 550.00p 575.00p 550.00p 550.00p 1809
11/05/2010 500.00p 575.00p 500.00p 550.00p 6894
10/05/2010 475.00p 550.00p 465.00p 500.00p 5527
07/05/2010 462.00p 500.00p 462.00p 475.00p 2100
06/05/2010 462.50p 525.00p 455.00p 462.50p 1281
05/05/2010 450.00p 500.00p 426.00p 462.50p 1040
04/05/2010 462.50p 495.00p 441.00p 450.00p 3020
30/04/2010 450.00p 490.00p 440.00p 462.50p 2430
29/04/2010 450.00p 470.00p 450.00p 450.00p 1010
28/04/2010 450.00p 462.50p 435.00p 450.00p 1300
27/04/2010 450.00p 474.00p 430.00p 450.00p 1343
26/04/2010 437.50p 460.00p 437.50p 450.00p 2500
23/04/2010 450.00p 470.00p 425.00p 437.50p 750
22/04/2010 437.50p 450.00p 437.50p 450.00p 1912
21/04/2010 450.00p 450.00p 449.00p 450.00p 105
20/04/2010 450.00p 450.00p 401.00p 450.00p 600
19/04/2010 450.00p 450.00p 400.00p 450.00p 290
16/04/2010 425.00p 450.00p 425.00p 450.00p 620
15/04/2010 425.00p 430.00p 425.00p 425.00p 127
14/04/2010 425.00p 430.00p 407.50p 425.00p 84
13/04/2010 425.00p 425.00p 425.00p 425.00p 0
12/04/2010 425.00p 432.50p 425.00p 425.00p 227
09/04/2010 425.00p 432.50p 425.00p 425.00p 21
08/04/2010 437.50p 437.50p 425.00p 425.00p 0
07/04/2010 425.00p 460.00p 425.00p 437.50p 50
06/04/2010 425.00p 425.00p 425.00p 425.00p 0
01/04/2010 462.50p 462.50p 425.00p 425.00p 940
31/03/2010 462.50p 475.00p 450.00p 462.50p 1112
30/03/2010 475.00p 475.00p 450.00p 462.50p 1388
29/03/2010 475.00p 475.00p 450.50p 475.00p 50
26/03/2010 475.00p 475.00p 475.00p 475.00p 0
25/03/2010 475.00p 480.00p 450.00p 475.00p 170
24/03/2010 500.00p 500.00p 450.00p 475.00p 1400
23/03/2010 500.00p 500.00p 500.00p 500.00p 0
22/03/2010 500.00p 500.00p 500.00p 500.00p 0
19/03/2010 500.00p 525.00p 475.00p 500.00p 721
18/03/2010 500.00p 500.00p 475.00p 500.00p 400
17/03/2010 512.50p 512.50p 475.00p 500.00p 350
16/03/2010 512.50p 512.50p 475.00p 512.50p 500
15/03/2010 512.50p 512.50p 475.75p 512.50p 21
12/03/2010 512.50p 550.00p 475.75p 512.50p 597
11/03/2010 512.50p 525.00p 475.00p 512.50p 1100
10/03/2010 512.50p 512.50p 484.00p 512.50p 600
09/03/2010 512.50p 512.50p 480.00p 512.50p 1900
08/03/2010 512.50p 525.00p 484.00p 512.50p 735
05/03/2010 512.50p 520.00p 484.00p 512.50p 711
04/03/2010 487.50p 550.00p 486.30p 512.50p 263
03/03/2010 487.50p 487.50p 461.30p 487.50p 100
02/03/2010 487.50p 487.50p 487.50p 487.50p 0
01/03/2010 487.50p 487.50p 487.50p 487.50p 0
26/02/2010 487.50p 500.00p 485.00p 487.50p 1600
25/02/2010 475.00p 500.00p 475.00p 487.50p 2882
24/02/2010 475.00p 475.00p 475.00p 475.00p 0
23/02/2010 450.00p 475.00p 450.00p 475.00p 0
22/02/2010 437.50p 450.00p 437.50p 450.00p 0
19/02/2010 475.00p 475.00p 437.50p 437.50p 0
18/02/2010 475.00p 475.00p 475.00p 475.00p 0
17/02/2010 475.00p 475.00p 456.00p 475.00p 158
16/02/2010 450.00p 475.00p 450.00p 475.00p 569
15/02/2010 450.00p 465.00p 431.00p 450.00p 204
12/02/2010 450.00p 450.00p 430.00p 450.00p 700
11/02/2010 475.00p 500.00p 450.00p 450.00p 296
10/02/2010 475.00p 500.00p 450.00p 475.00p 458
09/02/2010 500.00p 500.00p 448.20p 475.00p 766
08/02/2010 500.00p 512.50p 475.00p 500.00p 364
05/02/2010 512.50p 512.50p 475.00p 487.50p 700
04/02/2010 537.50p 537.50p 505.25p 512.50p 40
03/02/2010 537.50p 545.00p 537.50p 537.50p 2
02/02/2010 537.50p 537.50p 500.00p 537.50p 280
01/02/2010 537.50p 545.00p 500.00p 537.50p 1350
29/01/2010 537.50p 550.00p 525.00p 537.50p 200
28/01/2010 537.50p 545.00p 537.50p 537.50p 209
27/01/2010 550.00p 590.00p 500.00p 537.50p 684
26/01/2010 550.00p 574.00p 550.00p 550.00p 1300
25/01/2010 550.00p 550.00p 550.00p 550.00p 0
22/01/2010 562.50p 587.50p 500.00p 550.00p 993
21/01/2010 562.50p 600.00p 525.00p 562.50p 1270
20/01/2010 550.00p 600.00p 530.00p 562.50p 1835
19/01/2010 550.00p 575.00p 525.00p 550.00p 5597
18/01/2010 587.50p 620.00p 530.00p 550.00p 9143
15/01/2010 500.00p 575.00p 475.00p 550.00p 13794
14/01/2010 462.50p 525.00p 462.50p 500.00p 11434
13/01/2010 450.00p 475.00p 437.50p 462.50p 1054
12/01/2010 437.50p 450.00p 415.00p 450.00p 498
11/01/2010 425.00p 450.00p 425.00p 437.50p 507
08/01/2010 425.00p 425.00p 425.00p 425.00p 0
07/01/2010 425.00p 425.00p 425.00p 425.00p 0
06/01/2010 425.00p 425.00p 425.00p 425.00p 0
05/01/2010 425.00p 425.00p 425.00p 425.00p 0
04/01/2010 425.00p 425.00p 400.00p 425.00p 167
31/12/2009 425.00p 425.00p 425.00p 425.00p 0
30/12/2009 425.00p 425.00p 425.00p 425.00p 0
29/12/2009 425.00p 425.00p 425.00p 425.00p 0
24/12/2009 425.00p 425.00p 425.00p 425.00p 0
23/12/2009 425.00p 425.00p 425.00p 425.00p 0
22/12/2009 425.00p 440.00p 412.50p 425.00p 400
21/12/2009 412.50p 425.00p 411.00p 425.00p 2269
18/12/2009 412.50p 412.50p 412.50p 412.50p 0
17/12/2009 412.50p 412.50p 412.50p 412.50p 0
16/12/2009 412.50p 415.00p 412.50p 412.50p 300
15/12/2009 412.50p 423.30p 412.50p 412.50p 3
14/12/2009 412.50p 423.30p 412.50p 412.50p 147
11/12/2009 412.50p 412.50p 412.50p 412.50p 0
10/12/2009 412.50p 420.00p 412.50p 412.50p 10
09/12/2009 412.50p 420.00p 412.50p 412.50p 34
08/12/2009 412.50p 425.00p 412.50p 412.50p 804
07/12/2009 412.50p 425.00p 412.50p 412.50p 539
04/12/2009 387.50p 450.00p 387.50p 412.50p 2022
03/12/2009 387.50p 400.00p 380.00p 387.50p 1014
02/12/2009 387.50p 387.50p 375.00p 387.50p 240
01/12/2009 387.50p 395.00p 387.50p 387.50p 3800
30/11/2009 387.50p 397.00p 387.50p 387.50p 92
27/11/2009 387.50p 397.00p 387.50p 387.50p 240
26/11/2009 425.00p 425.00p 375.00p 387.50p 202
25/11/2009 450.00p 465.00p 425.00p 425.00p 460
24/11/2009 450.00p 474.50p 425.00p 450.00p 4925
23/11/2009 425.00p 425.00p 405.00p 425.00p 50
20/11/2009 425.00p 425.00p 425.00p 425.00p 227

*Close Price adjusted for both dividends and splits