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
17/05/2011 525.00p 537.50p 515.50p 525.00p 3250
16/05/2011 550.00p 553.70p 520.00p 525.00p 1080
13/05/2011 525.00p 560.00p 525.00p 550.00p 3462
12/05/2011 525.00p 540.00p 517.00p 525.00p 669
11/05/2011 525.00p 549.50p 511.10p 525.00p 2892
10/05/2011 525.00p 525.00p 502.10p 525.00p 887
09/05/2011 525.00p 550.00p 505.00p 525.00p 2257
06/05/2011 562.50p 562.50p 500.00p 525.00p 4678
05/05/2011 587.50p 590.00p 550.00p 562.50p 3161
04/05/2011 612.50p 612.50p 575.00p 587.50p 5691
03/05/2011 612.50p 627.50p 585.00p 612.50p 8091
28/04/2011 612.50p 634.00p 612.50p 612.50p 684
27/04/2011 612.50p 635.00p 590.00p 612.50p 1710
26/04/2011 625.00p 650.00p 590.00p 612.50p 1116
21/04/2011 612.50p 655.10p 612.50p 625.00p 2977
20/04/2011 612.50p 635.00p 585.00p 612.50p 187
19/04/2011 612.50p 626.00p 600.00p 612.50p 2791
18/04/2011 625.00p 640.00p 610.00p 612.50p 3360
15/04/2011 625.00p 644.00p 614.00p 625.00p 4671
14/04/2011 600.00p 649.00p 600.00p 625.00p 22095
13/04/2011 575.00p 638.70p 575.00p 600.00p 29765
12/04/2011 562.50p 580.00p 553.10p 575.00p 5161
11/04/2011 550.00p 572.50p 537.50p 562.50p 2198
08/04/2011 525.00p 556.00p 525.00p 550.00p 5049
07/04/2011 525.00p 550.00p 512.50p 525.00p 7023
06/04/2011 562.50p 562.50p 510.00p 525.00p 9840
05/04/2011 587.50p 595.00p 512.90p 562.50p 12428
04/04/2011 462.50p 600.00p 462.50p 587.50p 43127
01/04/2011 462.50p 470.90p 435.60p 462.50p 8973
31/03/2011 475.00p 500.00p 450.00p 462.50p 11799
30/03/2011 450.00p 485.00p 437.50p 462.50p 5537
29/03/2011 450.00p 462.50p 415.00p 450.00p 3999
28/03/2011 450.00p 455.00p 427.50p 450.00p 436
25/03/2011 450.00p 461.00p 450.00p 450.00p 60
24/03/2011 450.00p 461.50p 430.00p 450.00p 612
23/03/2011 450.00p 462.50p 430.00p 450.00p 2856
22/03/2011 462.50p 463.33p 430.00p 450.00p 1717
21/03/2011 462.50p 492.50p 441.00p 462.50p 4641
18/03/2011 462.50p 488.75p 441.00p 462.50p 802
17/03/2011 425.00p 499.00p 425.00p 462.50p 2170
16/03/2011 462.50p 488.00p 437.50p 437.50p 382
15/03/2011 437.50p 475.00p 400.00p 462.50p 20456
14/03/2011 450.00p 481.50p 441.00p 450.00p 17292
11/03/2011 437.50p 475.00p 425.00p 450.00p 8822
10/03/2011 487.50p 472.50p 425.00p 437.50p 24632
09/03/2011 475.00p 500.00p 459.10p 487.50p 6146
08/03/2011 500.00p 497.00p 455.50p 475.00p 2320
07/03/2011 512.50p 525.00p 477.50p 500.00p 5144
04/03/2011 537.50p 569.50p 500.00p 512.50p 10356
03/03/2011 512.50p 551.70p 501.25p 525.00p 12394
02/03/2011 500.00p 525.00p 480.50p 512.50p 7554
01/03/2011 500.00p 520.00p 475.00p 500.00p 16773
28/02/2011 562.50p 569.75p 455.00p 500.00p 30690
25/02/2011 512.50p 513.40p 500.25p 512.50p 578
24/02/2011 512.50p 516.20p 500.25p 512.50p 4356
23/02/2011 537.50p 529.00p 500.00p 512.50p 21685
22/02/2011 575.00p 564.50p 500.00p 537.50p 6470
21/02/2011 550.00p 600.00p 533.00p 575.00p 8405
18/02/2011 562.50p 572.50p 528.75p 550.00p 6870
17/02/2011 525.00p 575.00p 510.00p 562.50p 29133
16/02/2011 537.50p 538.20p 500.00p 525.00p 13064
15/02/2011 562.50p 567.25p 500.00p 537.50p 16588
14/02/2011 587.50p 600.00p 550.00p 562.50p 32381
11/02/2011 600.75p 620.00p 575.00p 587.50p 29765
10/02/2011 654.00p 654.70p 600.75p 637.50p 5235
09/02/2011 639.00p 675.00p 550.00p 650.00p 22344
08/02/2011 607.00p 650.00p 600.00p 625.00p 14255
07/02/2011 650.00p 650.00p 575.00p 612.50p 44750
04/02/2011 630.50p 641.50p 610.00p 612.50p 5316
03/02/2011 640.00p 675.00p 640.00p 650.00p 1865
02/02/2011 660.00p 665.00p 635.00p 650.00p 2421
01/02/2011 625.00p 640.00p 602.50p 637.50p 11842
31/01/2011 625.00p 644.50p 600.00p 625.00p 10354
28/01/2011 625.00p 645.00p 580.00p 625.00p 15015
27/01/2011 650.00p 650.00p 605.50p 625.00p 2826
26/01/2011 662.50p 669.75p 600.00p 637.50p 5123
25/01/2011 675.00p 675.00p 650.00p 662.50p 10259
24/01/2011 700.00p 725.00p 653.00p 675.00p 5865
21/01/2011 675.00p 700.00p 660.50p 700.00p 15824
20/01/2011 712.50p 712.50p 650.00p 675.00p 22809
19/01/2011 675.00p 735.00p 670.00p 712.50p 15947
18/01/2011 675.00p 700.00p 656.25p 675.00p 12593
17/01/2011 650.00p 700.00p 650.00p 675.00p 19014
14/01/2011 681.42p 700.00p 650.00p 662.50p 28827
13/01/2011 707.10p 715.00p 677.75p 687.50p 20388
12/01/2011 723.75p 740.00p 706.25p 712.50p 27786
11/01/2011 696.00p 760.00p 681.50p 712.50p 41429
10/01/2011 700.00p 754.00p 675.00p 687.50p 34612
07/01/2011 737.50p 771.25p 687.50p 700.00p 75677
06/01/2011 750.00p 825.00p 675.00p 737.50p 180734
05/01/2011 612.50p 793.25p 612.50p 750.00p 1055854
04/01/2011 600.00p 625.00p 575.00p 612.50p 153894
31/12/2010 587.50p 619.50p 587.50p 600.00p 2527
30/12/2010 587.50p 598.75p 575.00p 587.50p 12378
29/12/2010 587.50p 590.00p 575.00p 587.50p 4281
24/12/2010 587.50p 595.00p 560.00p 587.50p 2998
23/12/2010 587.50p 587.50p 575.00p 587.50p 3205
22/12/2010 600.00p 603.50p 580.00p 587.50p 1997
21/12/2010 600.00p 600.00p 580.00p 600.00p 1376
20/12/2010 612.50p 612.50p 580.00p 600.00p 11080
17/12/2010 612.50p 612.50p 550.00p 612.50p 2120
16/12/2010 612.50p 612.50p 600.00p 612.50p 136
15/12/2010 612.50p 612.50p 550.00p 612.50p 4228
14/12/2010 612.50p 617.50p 601.00p 612.50p 1250
13/12/2010 612.50p 619.00p 612.50p 612.50p 1314
10/12/2010 612.50p 616.25p 602.50p 612.50p 900
09/12/2010 637.50p 637.50p 600.00p 612.50p 5225
08/12/2010 637.50p 647.50p 625.00p 637.50p 8682
07/12/2010 625.00p 650.00p 600.00p 637.50p 35432
06/12/2010 637.50p 644.50p 600.00p 625.00p 17975
03/12/2010 637.50p 650.00p 625.00p 637.50p 4685
02/12/2010 637.50p 637.50p 612.50p 637.50p 1266
01/12/2010 637.50p 650.00p 632.00p 637.50p 480
30/11/2010 625.00p 640.00p 600.00p 637.50p 7352
29/11/2010 625.00p 625.00p 600.00p 625.00p 2003
26/11/2010 625.00p 650.00p 600.00p 625.00p 3676
25/11/2010 612.50p 625.00p 600.00p 625.00p 5870
24/11/2010 612.50p 640.00p 600.00p 625.00p 9534
23/11/2010 625.00p 625.00p 600.00p 612.50p 3980
22/11/2010 625.00p 637.50p 600.00p 625.00p 2301
19/11/2010 637.50p 637.50p 600.00p 625.00p 4741
18/11/2010 637.50p 637.50p 625.00p 637.50p 1355
17/11/2010 637.50p 637.50p 625.00p 637.50p 442
16/11/2010 637.50p 637.50p 630.00p 637.50p 1145
15/11/2010 637.50p 650.00p 630.00p 637.50p 1326
12/11/2010 637.50p 641.00p 637.50p 637.50p 3726
11/11/2010 650.00p 650.00p 635.00p 637.50p 15124
10/11/2010 637.50p 650.00p 625.00p 637.50p 10441
09/11/2010 637.50p 648.50p 625.00p 637.50p 4781
08/11/2010 637.50p 637.50p 625.00p 637.50p 3400
05/11/2010 637.50p 637.50p 600.00p 637.50p 28939
04/11/2010 637.50p 637.50p 625.00p 637.50p 1174
03/11/2010 637.50p 637.50p 625.00p 637.50p 6087
02/11/2010 687.50p 687.50p 631.00p 637.50p 2228
01/11/2010 687.50p 726.00p 675.00p 687.50p 9584
29/10/2010 712.50p 725.00p 685.00p 687.50p 30078
28/10/2010 837.50p 837.50p 700.00p 712.50p 121252
27/10/2010 862.50p 862.50p 830.50p 850.00p 1515
26/10/2010 862.50p 862.50p 850.00p 862.50p 303
25/10/2010 862.50p 862.50p 850.25p 862.50p 152
22/10/2010 900.00p 912.50p 850.00p 862.50p 1045
21/10/2010 862.50p 912.50p 830.00p 900.00p 4175
20/10/2010 925.00p 925.00p 812.50p 862.50p 4799
19/10/2010 1,050.00p 1,052.50p 900.00p 937.50p 9056
18/10/2010 1,075.00p 1,075.00p 1,050.00p 1,050.00p 1703
15/10/2010 1,075.00p 1,075.00p 1,050.00p 1,075.00p 1514
14/10/2010 1,075.00p 1,100.00p 1,057.75p 1,075.00p 1665
13/10/2010 1,100.00p 1,100.00p 1,075.00p 1,075.00p 1221
12/10/2010 1,075.00p 1,163.75p 1,051.25p 1,100.00p 5858
11/10/2010 1,250.00p 1,290.00p 1,055.00p 1,075.00p 6647
08/10/2010 1,050.00p 1,075.00p 1,025.00p 1,050.00p 2616
07/10/2010 1,050.00p 1,075.00p 1,027.50p 1,050.00p 1819
06/10/2010 1,100.00p 1,100.00p 1,025.00p 1,050.00p 6374
05/10/2010 1,150.00p 1,150.00p 1,050.00p 1,100.00p 4396
04/10/2010 1,075.00p 1,175.00p 1,064.00p 1,150.00p 5624
01/10/2010 1,025.00p 1,075.00p 1,025.00p 1,075.00p 1175
30/09/2010 1,025.00p 1,050.00p 1,000.00p 1,025.00p 3725
29/09/2010 975.00p 1,050.00p 950.00p 1,025.00p 13363
28/09/2010 1,050.00p 1,050.00p 952.50p 975.00p 10447
27/09/2010 812.50p 1,125.00p 812.50p 1,050.00p 11035
24/09/2010 787.50p 850.00p 787.50p 812.50p 908
23/09/2010 737.50p 850.00p 737.50p 787.50p 5157
22/09/2010 600.00p 750.00p 600.00p 725.00p 9779
21/09/2010 600.00p 625.00p 600.00p 600.00p 558
20/09/2010 600.00p 650.00p 590.00p 600.00p 5305
17/09/2010 600.00p 625.00p 600.00p 600.00p 500
16/09/2010 600.00p 600.00p 600.00p 600.00p 0
15/09/2010 575.00p 625.00p 575.00p 600.00p 3326
14/09/2010 575.00p 595.00p 575.00p 575.00p 500
13/09/2010 575.00p 575.00p 565.00p 575.00p 806
10/09/2010 587.50p 600.00p 575.00p 575.00p 1447
09/09/2010 587.50p 600.00p 575.00p 587.50p 1833
08/09/2010 575.00p 588.00p 575.00p 587.50p 400
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

*Close Price adjusted for both dividends and splits