Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/03/2016 42.50p 43.22p 41.00p 42.50p 190601
22/03/2016 43.50p 45.00p 42.55p 43.50p 257193
21/03/2016 41.50p 46.50p 40.00p 43.50p 391837
18/03/2016 42.00p 42.00p 39.60p 40.50p 24677
17/03/2016 39.00p 44.00p 39.00p 42.00p 210248
16/03/2016 39.50p 39.50p 37.25p 39.00p 121356
15/03/2016 42.00p 42.00p 38.35p 40.00p 49448
14/03/2016 41.50p 42.00p 41.00p 42.00p 58125
11/03/2016 41.00p 42.00p 39.00p 41.50p 289981
10/03/2016 39.50p 41.00p 39.00p 41.00p 115473
09/03/2016 43.50p 43.75p 38.35p 39.50p 217271
08/03/2016 44.00p 46.50p 42.88p 44.00p 219083
07/03/2016 46.00p 46.40p 43.00p 44.00p 162504
04/03/2016 42.50p 46.80p 42.20p 46.00p 220598
03/03/2016 42.50p 44.50p 39.30p 42.50p 293341
02/03/2016 46.50p 47.00p 41.00p 42.50p 503986
01/03/2016 38.50p 47.70p 38.50p 45.00p 727686
29/02/2016 35.00p 39.88p 34.00p 38.50p 414928
26/02/2016 34.50p 37.70p 34.50p 35.00p 175108
25/02/2016 33.25p 36.00p 32.55p 34.50p 249378
24/02/2016 33.00p 33.48p 32.00p 33.25p 130480
23/02/2016 33.50p 33.50p 32.00p 33.00p 85975
22/02/2016 34.50p 34.50p 32.00p 33.50p 152083
19/02/2016 36.50p 37.00p 34.00p 34.50p 155470
18/02/2016 36.50p 36.50p 35.50p 36.50p 18856
17/02/2016 35.00p 37.50p 34.00p 36.50p 318316
16/02/2016 37.00p 37.25p 33.30p 35.00p 364622
15/02/2016 39.50p 40.40p 34.30p 37.00p 377423
12/02/2016 39.75p 45.00p 39.03p 39.50p 433041
11/02/2016 32.00p 40.50p 31.53p 39.75p 533317
10/02/2016 34.00p 34.00p 30.77p 32.00p 329709
09/02/2016 35.25p 35.25p 33.00p 34.00p 190721
08/02/2016 38.50p 38.50p 34.30p 35.25p 327602
05/02/2016 39.00p 39.00p 37.00p 38.00p 294016
04/02/2016 38.00p 40.53p 38.00p 39.00p 325213
03/02/2016 36.00p 41.00p 33.55p 38.00p 995989
02/02/2016 49.50p 49.50p 33.80p 35.50p 1527611
01/02/2016 48.50p 58.75p 45.79p 48.50p 959917
29/01/2016 61.00p 69.10p 45.30p 51.00p 2309116
28/01/2016 39.50p 59.40p 39.40p 57.88p 3179006
27/01/2016 33.75p 42.00p 33.75p 39.50p 1517780
26/01/2016 26.75p 34.00p 26.75p 32.50p 1232677
25/01/2016 24.25p 27.80p 24.25p 27.50p 676310
22/01/2016 22.00p 25.90p 22.00p 24.25p 906667
21/01/2016 17.75p 20.90p 17.50p 20.00p 228772
20/01/2016 18.00p 18.40p 16.75p 17.75p 142786
19/01/2016 18.25p 18.50p 17.38p 18.00p 39578
18/01/2016 19.50p 19.50p 17.52p 19.00p 536118
15/01/2016 18.00p 20.55p 18.00p 19.00p 331213
14/01/2016 18.00p 18.75p 17.86p 18.00p 139418
13/01/2016 17.50p 18.00p 17.10p 18.00p 241224
12/01/2016 18.00p 18.70p 16.75p 17.50p 152984
11/01/2016 19.00p 19.40p 17.13p 18.00p 481954
08/01/2016 21.75p 21.75p 17.20p 19.00p 595578
07/01/2016 22.50p 23.25p 21.15p 21.75p 236135
06/01/2016 19.00p 23.45p 19.00p 22.50p 900712
05/01/2016 18.50p 19.40p 15.00p 19.00p 1048708
04/01/2016 21.75p 21.75p 18.00p 18.50p 471312
31/12/2015 21.75p 22.27p 21.10p 21.75p 61000
30/12/2015 20.25p 22.50p 20.25p 21.75p 137997
29/12/2015 23.00p 23.00p 20.00p 20.25p 331992
24/12/2015 23.50p 23.50p 23.00p 23.00p 1147
23/12/2015 23.50p 24.50p 23.00p 23.50p 16000
22/12/2015 23.50p 23.50p 23.50p 23.50p 0
21/12/2015 23.50p 24.50p 23.00p 23.50p 7798
18/12/2015 23.00p 23.50p 22.00p 23.50p 20319
17/12/2015 23.00p 25.85p 22.15p 23.00p 168048
16/12/2015 24.50p 24.50p 20.00p 23.00p 155223
15/12/2015 24.50p 24.50p 24.00p 24.50p 8676
14/12/2015 26.00p 27.00p 24.50p 24.50p 45344
11/12/2015 26.00p 26.75p 25.75p 26.00p 7952
10/12/2015 26.00p 27.00p 25.00p 26.00p 50041
09/12/2015 28.50p 28.50p 25.00p 26.00p 52004
08/12/2015 28.50p 30.50p 27.00p 28.50p 22127
07/12/2015 29.00p 30.50p 27.00p 28.50p 25583
04/12/2015 29.50p 30.50p 29.00p 29.00p 49898
03/12/2015 29.50p 29.50p 28.50p 29.50p 19634
02/12/2015 30.50p 30.50p 29.00p 29.50p 39168
01/12/2015 31.50p 31.50p 30.00p 30.50p 66354
30/11/2015 29.50p 30.00p 29.00p 29.50p 29854
27/11/2015 31.50p 31.50p 29.50p 29.50p 222945
26/11/2015 31.50p 31.53p 31.33p 31.50p 14297
25/11/2015 31.50p 32.00p 31.50p 31.50p 3570
24/11/2015 31.50p 31.53p 31.33p 31.50p 34814
23/11/2015 32.50p 33.70p 31.00p 31.50p 153119
20/11/2015 34.25p 34.25p 32.00p 32.50p 50991
19/11/2015 34.25p 34.25p 33.30p 34.25p 745
18/11/2015 34.25p 35.50p 34.25p 34.25p 1288
17/11/2015 35.75p 35.75p 33.30p 34.25p 40999
16/11/2015 36.75p 37.40p 35.50p 35.75p 95751
13/11/2015 34.25p 37.40p 34.25p 36.75p 317186
12/11/2015 33.50p 35.00p 32.50p 34.25p 103143
11/11/2015 36.50p 36.85p 33.00p 33.50p 250276
10/11/2015 39.50p 39.55p 35.50p 36.50p 168116
09/11/2015 40.50p 40.50p 39.02p 39.50p 176932
06/11/2015 40.50p 40.99p 40.11p 40.50p 39973
05/11/2015 42.25p 42.25p 40.25p 40.50p 89615
04/11/2015 42.50p 42.50p 42.16p 42.25p 24288
03/11/2015 42.50p 43.00p 42.33p 42.50p 33335
02/11/2015 41.50p 43.00p 41.50p 42.50p 360689
30/10/2015 41.50p 43.00p 41.50p 42.50p 66195
29/10/2015 42.50p 42.70p 41.50p 42.50p 23240
28/10/2015 42.50p 43.05p 42.30p 42.50p 623414
27/10/2015 43.00p 43.00p 42.20p 42.50p 91691
26/10/2015 43.00p 43.00p 43.00p 43.00p 0
23/10/2015 43.00p 44.00p 43.00p 43.00p 482165
22/10/2015 44.50p 44.50p 42.00p 43.00p 220104
21/10/2015 44.50p 45.00p 43.00p 44.50p 562475
20/10/2015 43.50p 47.00p 43.50p 44.50p 671474
19/10/2015 42.50p 43.00p 42.50p 42.50p 13132
16/10/2015 42.50p 43.00p 42.38p 42.50p 182404
15/10/2015 43.00p 43.70p 42.00p 42.50p 548837
14/10/2015 43.00p 44.00p 42.40p 43.00p 61223
13/10/2015 43.00p 44.00p 42.00p 43.00p 132000
12/10/2015 43.50p 44.00p 42.30p 43.00p 49104
09/10/2015 43.50p 44.00p 43.00p 43.50p 234429
08/10/2015 43.50p 43.90p 43.00p 43.50p 61912
07/10/2015 42.50p 46.00p 41.75p 43.50p 183820
06/10/2015 41.50p 44.00p 40.15p 42.50p 78990
05/10/2015 41.50p 43.00p 40.00p 41.50p 56021
02/10/2015 41.50p 42.40p 40.75p 41.50p 76716
01/10/2015 43.00p 43.93p 41.00p 41.50p 109654
30/09/2015 40.50p 45.00p 40.50p 43.00p 138080
29/09/2015 43.00p 43.00p 38.00p 40.50p 333448
28/09/2015 47.38p 47.64p 41.62p 43.00p 259383
25/09/2015 47.75p 49.50p 47.00p 47.38p 92332
24/09/2015 48.25p 48.40p 47.50p 47.75p 112176
23/09/2015 48.50p 48.70p 47.00p 48.25p 168018
22/09/2015 50.50p 50.50p 48.00p 48.50p 82370
21/09/2015 51.00p 52.50p 50.00p 50.50p 292268
18/09/2015 51.00p 52.00p 50.10p 51.00p 371872
17/09/2015 51.25p 52.00p 50.40p 51.00p 110581
16/09/2015 53.00p 53.00p 50.30p 51.25p 101736
15/09/2015 53.00p 53.00p 52.70p 53.00p 22114
14/09/2015 53.00p 53.30p 51.75p 52.00p 106000
11/09/2015 53.00p 53.70p 52.00p 53.00p 104497
10/09/2015 54.00p 54.80p 53.00p 53.00p 44247
09/09/2015 53.50p 55.12p 53.50p 54.00p 387388
08/09/2015 53.50p 55.25p 53.20p 53.50p 94535
07/09/2015 51.00p 56.73p 50.10p 53.50p 334857
04/09/2015 55.00p 55.00p 50.40p 51.00p 50930
03/09/2015 55.00p 55.20p 54.10p 55.00p 73344
02/09/2015 55.00p 55.00p 54.00p 55.00p 12209
01/09/2015 55.00p 55.20p 54.10p 55.00p 19631
28/08/2015 55.00p 55.20p 54.50p 55.00p 46241
27/08/2015 54.50p 56.00p 54.00p 55.00p 32298
26/08/2015 54.50p 54.80p 53.00p 54.50p 11966
25/08/2015 54.50p 56.00p 53.00p 54.50p 61862
24/08/2015 55.50p 56.00p 54.00p 54.50p 84231
21/08/2015 55.50p 57.00p 54.50p 55.50p 120790
20/08/2015 54.50p 57.00p 54.50p 55.50p 320927
19/08/2015 54.50p 56.00p 54.50p 54.50p 76244
18/08/2015 54.50p 54.80p 54.50p 54.50p 6547
17/08/2015 54.00p 56.98p 53.00p 54.50p 94185
14/08/2015 54.50p 55.50p 53.00p 54.00p 39924
13/08/2015 54.50p 54.50p 53.00p 54.50p 29099
12/08/2015 54.50p 55.70p 53.00p 54.50p 103059
11/08/2015 55.50p 56.00p 54.00p 54.50p 67118
10/08/2015 55.50p 55.65p 54.06p 55.50p 12858
07/08/2015 55.50p 56.00p 55.00p 55.50p 65667
06/08/2015 57.50p 58.25p 55.00p 55.50p 69449
05/08/2015 57.50p 58.50p 56.75p 57.50p 475
04/08/2015 58.50p 58.70p 56.75p 57.50p 26194
03/08/2015 59.00p 60.00p 58.00p 58.50p 18038
31/07/2015 56.50p 60.00p 56.50p 59.00p 42622
30/07/2015 57.00p 58.00p 56.85p 57.00p 8788
29/07/2015 57.00p 57.80p 55.50p 57.00p 58015
28/07/2015 57.00p 58.00p 56.80p 57.00p 107948
27/07/2015 54.00p 59.00p 54.00p 57.00p 61503
24/07/2015 54.50p 56.00p 51.02p 54.00p 126376
23/07/2015 56.00p 56.38p 54.00p 54.50p 69500
22/07/2015 57.00p 58.00p 55.00p 56.00p 60078
21/07/2015 57.00p 58.00p 56.55p 57.00p 47414
20/07/2015 59.00p 59.40p 56.00p 57.00p 92173
17/07/2015 59.00p 60.00p 58.10p 59.00p 62541
16/07/2015 60.00p 60.50p 59.00p 59.00p 35336
15/07/2015 60.50p 62.00p 59.40p 60.00p 35746
14/07/2015 60.50p 61.30p 59.40p 60.50p 20495
13/07/2015 60.50p 62.00p 59.30p 60.50p 46021
10/07/2015 60.50p 61.22p 59.10p 60.50p 24666
09/07/2015 59.00p 61.40p 59.00p 60.50p 30346
08/07/2015 60.50p 60.50p 59.00p 59.00p 11231
07/07/2015 61.50p 61.50p 60.00p 60.50p 32953
06/07/2015 64.50p 65.25p 60.10p 61.50p 101231
03/07/2015 64.50p 66.00p 63.15p 64.50p 11039
02/07/2015 66.00p 66.68p 62.00p 64.50p 111490
01/07/2015 58.50p 67.00p 57.47p 66.00p 197245
30/06/2015 58.50p 60.00p 57.00p 58.50p 43112
29/06/2015 59.00p 59.30p 57.00p 58.50p 48113
26/06/2015 58.50p 60.91p 57.00p 59.00p 92957
25/06/2015 57.50p 57.51p 57.50p 57.50p 6500
24/06/2015 57.50p 57.69p 57.00p 57.50p 104814
23/06/2015 60.00p 60.00p 56.50p 57.50p 102665
22/06/2015 59.50p 60.25p 58.85p 60.00p 187010
19/06/2015 58.50p 60.00p 58.50p 59.50p 94263
18/06/2015 58.50p 59.00p 58.00p 58.50p 78289
17/06/2015 58.50p 60.00p 58.00p 58.50p 16214
16/06/2015 57.50p 59.99p 57.11p 58.50p 144743
15/06/2015 60.25p 60.25p 57.00p 57.50p 87086
12/06/2015 60.50p 61.00p 60.00p 60.25p 37771

*Close Price adjusted for both dividends and splits