Condor Gold (CNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Condor Gold

Date Open High Low Close* Volume
23/10/2017 43.50p 45.00p 43.25p 44.50p 191296
20/10/2017 45.00p 45.00p 42.54p 43.50p 80082
19/10/2017 44.50p 45.10p 44.25p 45.00p 72152
18/10/2017 45.50p 45.50p 43.00p 44.50p 42875
17/10/2017 46.50p 46.50p 45.00p 45.50p 59901
16/10/2017 48.00p 48.00p 46.00p 46.50p 87940
13/10/2017 48.00p 48.00p 48.00p 48.00p 1453
12/10/2017 48.50p 48.50p 48.00p 48.00p 14747
11/10/2017 48.50p 48.50p 48.50p 48.50p 5935
10/10/2017 48.50p 48.50p 48.50p 48.50p 3445
09/10/2017 48.50p 48.50p 48.00p 48.50p 11831
06/10/2017 48.00p 48.50p 47.50p 48.00p 5403
05/10/2017 48.00p 48.00p 48.00p 48.00p 31593
04/10/2017 47.50p 48.50p 47.50p 48.00p 57877
03/10/2017 49.00p 49.00p 47.50p 47.50p 29330
02/10/2017 49.50p 49.50p 47.00p 48.50p 65339
29/09/2017 49.50p 49.50p 49.50p 49.50p 1300
28/09/2017 49.50p 49.50p 49.00p 49.50p 6902
27/09/2017 49.50p 49.50p 49.00p 49.50p 189027
26/09/2017 49.25p 49.50p 48.50p 49.50p 202727
25/09/2017 49.50p 49.50p 49.25p 49.25p 35240
22/09/2017 46.50p 49.50p 46.50p 49.50p 184714
21/09/2017 46.00p 46.50p 46.00p 46.50p 73238
20/09/2017 45.50p 46.00p 45.50p 46.00p 42902
19/09/2017 44.50p 45.50p 44.00p 45.50p 40826
18/09/2017 49.50p 49.50p 44.50p 44.50p 164263
15/09/2017 51.00p 51.00p 49.50p 49.50p 53944
14/09/2017 51.00p 51.00p 51.00p 51.00p 1038
13/09/2017 51.75p 51.75p 51.00p 51.00p 58340
12/09/2017 51.75p 51.75p 51.75p 51.75p 13269
11/09/2017 51.75p 51.75p 51.75p 51.75p 66768
08/09/2017 51.75p 51.75p 51.75p 51.75p 75505
07/09/2017 52.00p 52.00p 51.75p 51.75p 91909
06/09/2017 52.00p 52.00p 52.00p 52.00p 36371
05/09/2017 52.00p 52.00p 50.00p 52.00p 5000
04/09/2017 52.50p 52.50p 52.00p 52.00p 163863
01/09/2017 52.50p 52.50p 52.00p 52.50p 52626
31/08/2017 52.25p 52.50p 52.25p 52.50p 95270
30/08/2017 51.50p 52.25p 51.00p 52.25p 42728
29/08/2017 50.50p 51.00p 50.50p 51.00p 82724
25/08/2017 50.50p 50.50p 50.50p 50.50p 13392
24/08/2017 52.00p 52.00p 50.50p 50.50p 9307
23/08/2017 52.00p 52.00p 52.00p 52.00p 17021
22/08/2017 52.00p 52.00p 52.00p 52.00p 3387
21/08/2017 52.00p 52.00p 52.00p 52.00p 68169
18/08/2017 53.00p 53.00p 52.00p 52.00p 80427
17/08/2017 53.00p 53.00p 53.00p 53.00p 2031
16/08/2017 53.00p 53.00p 52.50p 53.00p 43802
15/08/2017 52.00p 53.00p 52.00p 53.00p 36117
14/08/2017 51.50p 52.00p 51.50p 52.00p 35005
11/08/2017 50.50p 51.50p 50.50p 51.50p 93402
10/08/2017 51.50p 51.50p 51.00p 51.00p 63350
09/08/2017 52.00p 52.00p 51.50p 51.50p 78481
08/08/2017 49.50p 52.00p 49.50p 52.00p 122871
07/08/2017 51.00p 51.00p 50.50p 50.50p 97692
04/08/2017 51.50p 51.50p 51.00p 51.00p 43446
03/08/2017 51.00p 52.00p 51.00p 51.50p 13922
02/08/2017 50.50p 51.00p 50.50p 51.00p 45652
01/08/2017 50.50p 50.50p 50.50p 50.50p 96456
31/07/2017 50.50p 50.50p 50.50p 50.50p 7181
28/07/2017 50.50p 50.50p 50.50p 50.50p 8396
27/07/2017 50.50p 50.50p 50.50p 50.50p 14457
26/07/2017 50.50p 50.50p 50.50p 50.50p 11600
25/07/2017 51.00p 51.00p 50.50p 50.50p 40598
24/07/2017 51.50p 51.50p 51.00p 51.00p 40541
21/07/2017 51.50p 51.50p 51.50p 51.50p 26832
20/07/2017 51.50p 51.50p 51.50p 51.50p 37510
19/07/2017 51.00p 51.50p 51.00p 51.50p 63100
18/07/2017 51.50p 51.50p 51.00p 51.00p 58950
17/07/2017 51.50p 51.50p 50.50p 51.50p 44116
14/07/2017 50.50p 51.50p 49.00p 51.50p 125339
13/07/2017 52.50p 52.50p 50.50p 50.50p 98365
12/07/2017 53.50p 53.50p 52.50p 52.50p 32988
11/07/2017 53.50p 53.50p 52.50p 53.50p 3163
10/07/2017 52.50p 53.50p 52.50p 53.50p 3001
07/07/2017 54.00p 54.00p 53.00p 53.00p 27057
06/07/2017 54.00p 54.00p 52.50p 54.00p 12677
05/07/2017 51.50p 54.00p 51.50p 54.00p 95219
04/07/2017 52.50p 52.50p 51.50p 51.50p 45903
03/07/2017 55.50p 55.50p 52.50p 52.50p 119953
30/06/2017 55.50p 57.50p 55.50p 55.50p 14519
29/06/2017 55.50p 56.50p 55.50p 55.50p 85779
28/06/2017 56.50p 56.50p 55.50p 55.50p 125550
27/06/2017 56.50p 56.50p 56.50p 56.50p 8723
26/06/2017 58.50p 58.50p 56.00p 56.50p 68544
23/06/2017 59.00p 59.00p 57.00p 58.50p 82327
22/06/2017 56.00p 59.00p 56.00p 59.00p 0
21/06/2017 56.00p 56.00p 55.50p 56.00p 0
20/06/2017 55.50p 56.00p 55.50p 56.00p 0
19/06/2017 59.00p 59.00p 55.50p 55.50p 0
16/06/2017 58.50p 59.90p 58.15p 59.00p 34776
15/06/2017 60.00p 60.00p 56.50p 58.50p 23392
14/06/2017 60.00p 61.00p 59.00p 60.00p 20742
13/06/2017 59.00p 60.00p 59.00p 60.00p 12000
12/06/2017 60.50p 60.50p 58.00p 59.00p 13076
09/06/2017 63.00p 63.50p 60.00p 60.50p 99058
08/06/2017 62.50p 64.70p 62.24p 63.00p 80922
07/06/2017 61.50p 63.00p 61.10p 62.50p 131563
06/06/2017 61.00p 62.00p 60.62p 61.50p 42592
05/06/2017 58.50p 62.00p 58.10p 61.00p 226562
02/06/2017 59.00p 59.00p 57.00p 58.50p 83472
01/06/2017 59.50p 59.50p 58.00p 59.00p 13824
31/05/2017 60.50p 60.50p 59.00p 59.50p 16457
30/05/2017 59.00p 61.00p 58.20p 60.50p 49458
26/05/2017 61.75p 61.75p 58.20p 59.00p 39621
25/05/2017 61.75p 62.00p 61.00p 61.75p 24658
24/05/2017 61.75p 62.00p 59.20p 61.75p 344491
23/05/2017 59.50p 62.00p 59.00p 61.75p 320808
22/05/2017 56.50p 59.50p 56.50p 59.50p 130761
19/05/2017 60.00p 60.00p 55.00p 55.50p 279178
18/05/2017 60.50p 60.50p 58.50p 60.00p 29083
17/05/2017 60.50p 60.50p 59.00p 60.50p 15848
16/05/2017 61.50p 61.50p 59.43p 60.50p 84263
15/05/2017 62.00p 62.50p 61.00p 61.50p 70317
12/05/2017 62.00p 62.00p 61.00p 62.00p 13787
11/05/2017 62.00p 62.00p 61.00p 62.00p 6048
10/05/2017 62.00p 62.00p 61.00p 62.00p 45983
09/05/2017 60.50p 63.00p 60.12p 62.00p 103365
08/05/2017 61.50p 61.87p 60.10p 60.50p 76664
05/05/2017 62.50p 62.50p 61.00p 61.50p 134252
04/05/2017 64.00p 64.00p 62.00p 62.50p 92889
03/05/2017 65.50p 66.00p 64.00p 64.50p 100297
02/05/2017 66.00p 67.00p 64.61p 65.50p 47919
28/04/2017 66.00p 67.00p 65.04p 66.00p 40379
27/04/2017 67.50p 67.50p 65.22p 66.00p 83564
26/04/2017 67.50p 67.50p 67.00p 67.50p 28175
25/04/2017 68.00p 68.00p 67.00p 67.50p 36853
24/04/2017 68.50p 69.50p 67.20p 68.00p 226803
21/04/2017 67.50p 68.50p 67.50p 68.50p 18316
20/04/2017 70.25p 70.25p 66.87p 67.50p 64830
19/04/2017 70.25p 70.80p 68.00p 70.25p 21820
18/04/2017 69.50p 70.90p 69.00p 70.25p 254205
13/04/2017 66.00p 70.00p 66.00p 69.50p 348201
12/04/2017 66.50p 67.00p 65.00p 66.00p 118878
11/04/2017 64.50p 67.00p 64.31p 66.50p 78487
10/04/2017 66.00p 66.00p 64.00p 64.50p 118114
07/04/2017 64.50p 66.20p 63.91p 66.00p 90513
06/04/2017 66.00p 66.00p 62.50p 64.50p 61303
05/04/2017 66.00p 66.40p 65.00p 66.00p 49197
04/04/2017 64.50p 67.00p 64.15p 66.00p 71838
03/04/2017 64.50p 65.00p 64.00p 64.50p 47757
31/03/2017 66.00p 66.25p 63.50p 64.50p 65098
30/03/2017 67.50p 68.00p 64.00p 65.00p 119174
29/03/2017 67.50p 68.00p 66.00p 67.50p 39620
28/03/2017 68.00p 68.33p 66.00p 67.50p 65164
27/03/2017 68.00p 68.60p 67.00p 68.00p 58425
24/03/2017 68.50p 68.90p 67.00p 68.00p 84520
23/03/2017 68.50p 69.00p 68.00p 68.50p 19641
22/03/2017 67.50p 69.00p 67.11p 68.50p 63919
21/03/2017 69.00p 69.00p 67.22p 67.50p 55733
20/03/2017 70.00p 70.95p 68.00p 69.00p 37534
17/03/2017 70.00p 71.00p 69.55p 70.00p 48168
16/03/2017 66.50p 72.00p 66.20p 70.00p 211233
15/03/2017 66.50p 66.90p 66.02p 66.50p 37156
14/03/2017 66.50p 66.90p 66.11p 66.50p 15237
13/03/2017 66.50p 67.00p 66.07p 66.50p 52756
10/03/2017 66.50p 67.50p 66.00p 66.50p 109636
09/03/2017 67.00p 67.20p 65.00p 66.50p 44575
08/03/2017 67.00p 67.40p 66.04p 67.00p 46037
07/03/2017 67.00p 68.00p 66.25p 67.00p 51583
06/03/2017 67.00p 68.00p 66.00p 67.00p 92306
03/03/2017 69.00p 69.50p 66.14p 67.00p 264907
02/03/2017 70.50p 70.60p 68.00p 69.00p 69992
01/03/2017 70.00p 71.00p 69.00p 70.50p 57057
28/02/2017 73.00p 74.00p 67.88p 70.00p 303972
27/02/2017 71.50p 73.96p 71.50p 73.00p 76795
24/02/2017 72.00p 73.00p 70.90p 71.50p 154691
23/02/2017 68.50p 72.40p 68.12p 72.00p 299253
22/02/2017 68.00p 69.00p 67.40p 68.50p 158482
21/02/2017 67.00p 69.00p 62.00p 68.00p 449036
20/02/2017 65.00p 67.85p 63.75p 67.00p 135242
17/02/2017 66.00p 66.85p 63.55p 65.00p 25668
16/02/2017 64.50p 66.90p 63.03p 66.00p 117777
15/02/2017 66.00p 66.40p 63.00p 64.50p 125873
14/02/2017 66.50p 66.50p 64.00p 66.00p 150727
13/02/2017 67.50p 68.00p 65.00p 66.50p 92723
10/02/2017 67.50p 69.00p 67.30p 67.50p 95775
09/02/2017 67.50p 69.00p 67.10p 67.50p 172370
08/02/2017 66.50p 69.00p 65.00p 67.50p 77542
07/02/2017 66.50p 69.00p 65.00p 66.50p 156249
06/02/2017 64.50p 68.00p 64.00p 66.50p 176724
03/02/2017 66.00p 66.90p 61.28p 64.00p 211349
02/02/2017 65.50p 66.98p 64.00p 66.00p 149763
01/02/2017 68.00p 68.97p 62.90p 65.50p 407742
31/01/2017 61.00p 69.00p 60.00p 68.00p 557218
30/01/2017 57.50p 62.00p 57.00p 61.00p 605076
27/01/2017 58.50p 58.50p 55.00p 56.50p 206551
26/01/2017 57.50p 57.50p 55.00p 56.00p 39090
25/01/2017 57.50p 57.97p 56.00p 57.50p 16176
24/01/2017 58.00p 58.00p 56.00p 57.50p 29580
23/01/2017 57.50p 58.50p 57.00p 58.00p 94647
20/01/2017 56.75p 58.25p 56.75p 57.50p 78444
19/01/2017 58.50p 59.00p 56.00p 56.75p 43615
18/01/2017 59.50p 59.95p 59.00p 59.50p 44698
17/01/2017 58.00p 60.00p 55.80p 59.50p 267659
16/01/2017 58.50p 60.00p 57.00p 58.00p 135048
13/01/2017 58.00p 59.70p 57.00p 58.50p 98977
12/01/2017 57.50p 58.75p 48.50p 58.00p 1762866
11/01/2017 57.00p 57.40p 55.30p 57.00p 30066
10/01/2017 55.50p 58.50p 51.18p 57.00p 220946

*Close Price adjusted for both dividends and splits