Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/06/2015 61.00p 61.00p 59.50p 60.50p 45911
10/06/2015 61.00p 61.00p 59.00p 61.00p 133611
09/06/2015 62.00p 62.00p 61.00p 61.50p 26461
08/06/2015 63.00p 63.00p 61.00p 62.00p 18723
05/06/2015 63.00p 63.00p 62.00p 63.00p 26651
04/06/2015 63.00p 63.00p 62.00p 63.00p 35299
03/06/2015 63.00p 63.00p 62.00p 63.00p 21554
02/06/2015 66.00p 66.00p 62.00p 63.00p 70895
01/06/2015 66.00p 66.20p 63.20p 66.00p 113434
29/05/2015 66.00p 69.00p 65.00p 66.00p 155708
28/05/2015 65.50p 67.00p 63.00p 66.00p 150922
27/05/2015 69.00p 69.50p 65.00p 65.50p 110518
26/05/2015 70.50p 70.60p 68.00p 69.00p 105273
22/05/2015 70.50p 70.63p 69.95p 70.50p 14801
21/05/2015 70.00p 70.80p 69.30p 70.50p 55242
20/05/2015 70.00p 70.50p 69.20p 70.00p 35503
19/05/2015 71.50p 71.50p 69.20p 70.00p 21538
18/05/2015 72.00p 72.00p 69.50p 71.50p 23212
15/05/2015 72.50p 73.00p 69.50p 72.00p 155358
14/05/2015 74.00p 74.00p 72.00p 72.50p 101500
13/05/2015 75.00p 75.90p 73.00p 74.00p 64266
12/05/2015 76.00p 77.00p 75.00p 75.00p 201032
11/05/2015 75.00p 77.00p 75.00p 76.00p 30540
08/05/2015 71.50p 76.00p 71.00p 75.00p 90402
07/05/2015 71.50p 72.70p 70.50p 71.50p 15622
06/05/2015 71.50p 73.00p 70.90p 71.50p 21370
05/05/2015 71.50p 72.50p 70.00p 71.50p 31288
01/05/2015 71.50p 73.00p 70.00p 71.50p 35319
30/04/2015 71.50p 73.00p 70.75p 71.50p 35294
29/04/2015 70.50p 72.40p 70.50p 71.50p 30974
28/04/2015 69.00p 70.50p 68.35p 70.50p 69456
27/04/2015 69.00p 70.00p 68.26p 69.00p 80968
24/04/2015 69.00p 69.25p 68.20p 69.00p 83553
23/04/2015 69.00p 69.25p 68.56p 69.00p 26043
22/04/2015 69.00p 69.00p 68.50p 69.00p 9603
21/04/2015 69.00p 69.50p 68.00p 69.00p 45681
20/04/2015 72.00p 72.00p 68.00p 69.00p 156997
17/04/2015 71.50p 74.60p 71.00p 72.00p 411106
16/04/2015 62.50p 72.00p 62.50p 71.00p 254965
15/04/2015 61.50p 63.90p 60.00p 62.50p 78875
14/04/2015 63.50p 64.60p 61.00p 61.50p 168221
13/04/2015 65.00p 65.00p 62.00p 63.50p 76960
10/04/2015 61.50p 67.00p 60.33p 65.00p 182423
09/04/2015 63.50p 64.00p 60.00p 61.50p 89407
08/04/2015 64.00p 64.60p 62.00p 63.50p 100278
07/04/2015 64.50p 65.50p 61.00p 64.00p 237154
02/04/2015 61.00p 65.55p 61.00p 64.50p 155480
01/04/2015 57.00p 62.75p 56.40p 61.00p 94399
31/03/2015 62.00p 62.20p 56.00p 57.00p 216375
30/03/2015 56.00p 63.00p 56.00p 62.00p 309476
27/03/2015 51.00p 58.00p 50.55p 56.00p 259280
26/03/2015 51.00p 51.60p 50.50p 51.00p 42166
25/03/2015 51.00p 51.20p 50.00p 51.00p 23946
24/03/2015 51.50p 51.50p 50.00p 51.00p 81679
23/03/2015 52.00p 53.00p 47.00p 51.50p 1201439
20/03/2015 49.00p 52.25p 48.00p 52.00p 468169
19/03/2015 52.00p 52.00p 48.30p 49.00p 121914
18/03/2015 52.50p 52.80p 50.00p 52.00p 224704
17/03/2015 54.00p 54.00p 53.00p 53.00p 50826
16/03/2015 54.50p 54.70p 53.00p 54.00p 52206
13/03/2015 54.00p 55.56p 54.00p 54.50p 88352
12/03/2015 57.00p 57.00p 54.00p 54.00p 22064
11/03/2015 58.00p 58.00p 56.00p 57.00p 21117
10/03/2015 58.00p 58.00p 57.00p 58.00p 10610
09/03/2015 58.00p 58.00p 57.00p 58.00p 34067
06/03/2015 58.00p 59.00p 57.10p 58.00p 43737
05/03/2015 58.00p 58.30p 57.30p 58.00p 33446
04/03/2015 58.00p 58.80p 58.00p 58.00p 80083
03/03/2015 57.50p 57.50p 56.00p 57.50p 74000
02/03/2015 57.50p 57.50p 56.00p 57.50p 7180
27/02/2015 58.00p 58.40p 55.00p 57.50p 88982
26/02/2015 58.00p 59.00p 57.00p 58.00p 25400
25/02/2015 58.00p 58.00p 57.30p 58.00p 5000
24/02/2015 58.00p 58.00p 57.75p 58.00p 38852
23/02/2015 58.00p 58.40p 57.00p 58.00p 34998
20/02/2015 58.00p 58.00p 57.00p 58.00p 8817
19/02/2015 58.50p 58.50p 55.01p 58.00p 35395
18/02/2015 58.50p 58.50p 58.00p 58.50p 44171
17/02/2015 59.00p 59.00p 58.15p 58.50p 45600
16/02/2015 59.00p 60.00p 58.25p 59.00p 43351
13/02/2015 58.50p 60.00p 57.00p 59.00p 97629
12/02/2015 58.50p 59.50p 57.00p 58.50p 72295
11/02/2015 62.75p 62.75p 57.10p 58.50p 56827
10/02/2015 64.00p 64.00p 60.00p 62.75p 32056
09/02/2015 64.50p 65.00p 63.00p 64.00p 41318
06/02/2015 64.50p 66.00p 63.10p 64.50p 31297
05/02/2015 65.00p 66.00p 63.00p 64.50p 73984
04/02/2015 65.00p 65.00p 63.10p 65.00p 26710
03/02/2015 65.50p 65.50p 64.00p 65.00p 6880
02/02/2015 65.00p 65.60p 64.00p 65.50p 48694
30/01/2015 65.50p 65.60p 63.00p 65.00p 39840
29/01/2015 65.50p 65.82p 65.00p 65.50p 14290
28/01/2015 65.50p 67.00p 65.00p 65.50p 57558
27/01/2015 65.50p 65.85p 65.00p 65.50p 19088
26/01/2015 67.12p 67.75p 65.00p 65.50p 66482
23/01/2015 68.50p 69.00p 66.16p 67.12p 61336
22/01/2015 70.50p 70.74p 67.50p 68.50p 75062
21/01/2015 70.50p 73.00p 69.00p 70.50p 121088
20/01/2015 69.50p 71.34p 69.00p 70.50p 86373
19/01/2015 70.00p 71.00p 67.00p 69.50p 112629
16/01/2015 68.00p 70.12p 67.75p 70.00p 81121
15/01/2015 65.50p 69.00p 65.50p 68.00p 98181
14/01/2015 66.00p 66.00p 65.00p 65.50p 80911
13/01/2015 67.00p 70.00p 65.30p 66.00p 173778
12/01/2015 66.00p 70.50p 66.00p 67.00p 274344
09/01/2015 61.50p 66.00p 61.50p 66.00p 92367
08/01/2015 62.00p 63.00p 60.00p 61.50p 59401
07/01/2015 64.00p 64.10p 61.00p 62.00p 72350
06/01/2015 64.00p 65.00p 63.00p 64.00p 58352
05/01/2015 64.00p 66.00p 63.00p 64.00p 102923
02/01/2015 67.50p 67.50p 63.00p 64.00p 152931
31/12/2014 67.00p 67.50p 67.00p 67.50p 13969
30/12/2014 67.00p 69.00p 67.00p 67.00p 39479
29/12/2014 67.00p 67.00p 65.00p 67.00p 8044
24/12/2014 67.50p 67.95p 65.25p 67.00p 13834
23/12/2014 67.50p 68.00p 65.00p 67.50p 2955
22/12/2014 68.00p 69.00p 66.30p 67.50p 56212
19/12/2014 65.50p 68.50p 65.00p 68.00p 124737
18/12/2014 63.00p 69.00p 62.00p 65.50p 170657
17/12/2014 63.50p 63.50p 62.40p 63.00p 17159
16/12/2014 62.00p 63.50p 61.00p 63.50p 88609
15/12/2014 62.00p 63.26p 60.00p 62.00p 160976
12/12/2014 64.00p 65.00p 62.50p 62.75p 169906
11/12/2014 68.00p 68.00p 63.00p 64.00p 146150
10/12/2014 68.50p 68.50p 66.00p 68.00p 72857
09/12/2014 69.00p 70.90p 63.00p 68.50p 368178
08/12/2014 74.00p 74.00p 69.00p 69.00p 46669
05/12/2014 74.00p 74.00p 73.00p 74.00p 8806
04/12/2014 74.00p 75.00p 73.02p 74.00p 62953
03/12/2014 74.00p 74.00p 73.20p 74.00p 9409
02/12/2014 75.50p 75.50p 73.00p 74.00p 57368
01/12/2014 76.50p 76.50p 72.00p 75.50p 110796
28/11/2014 78.50p 78.50p 75.33p 76.50p 33197
27/11/2014 79.00p 80.00p 77.00p 78.50p 39220
26/11/2014 78.50p 79.70p 78.10p 79.00p 33601
25/11/2014 77.00p 82.00p 76.50p 78.50p 190191
24/11/2014 77.50p 78.00p 76.40p 77.00p 35439
21/11/2014 78.50p 79.00p 76.00p 77.50p 77402
20/11/2014 79.00p 79.37p 77.30p 78.50p 29478
19/11/2014 82.00p 82.00p 78.00p 79.00p 41367
18/11/2014 81.50p 82.75p 81.00p 82.00p 70269
17/11/2014 81.50p 85.75p 81.00p 81.50p 159476
14/11/2014 84.00p 93.80p 81.25p 81.50p 364784
13/11/2014 82.00p 84.00p 80.00p 81.50p 60692
12/11/2014 82.00p 83.40p 80.00p 82.00p 29524
11/11/2014 82.00p 84.00p 81.32p 82.00p 54071
10/11/2014 82.00p 84.00p 81.32p 82.00p 62230
07/11/2014 78.50p 85.00p 76.00p 82.00p 237424
06/11/2014 82.50p 82.50p 76.60p 78.50p 123576
05/11/2014 87.00p 87.00p 81.60p 82.50p 137824
04/11/2014 92.00p 92.00p 85.00p 87.00p 96104
03/11/2014 92.50p 93.00p 91.00p 92.00p 67844
31/10/2014 92.50p 95.00p 92.35p 92.50p 32658
30/10/2014 94.50p 97.00p 94.00p 95.00p 48533
29/10/2014 92.00p 98.00p 91.66p 93.75p 153363
28/10/2014 91.50p 93.00p 91.50p 92.00p 21830
27/10/2014 86.00p 94.00p 86.00p 91.50p 103142
24/10/2014 86.00p 87.01p 84.60p 86.00p 29418
23/10/2014 87.50p 87.50p 84.00p 86.00p 86956
22/10/2014 87.50p 88.55p 87.41p 87.50p 15246
21/10/2014 82.00p 89.75p 82.00p 87.50p 70704
20/10/2014 77.38p 86.00p 77.38p 82.00p 246127
17/10/2014 71.50p 79.14p 70.30p 77.38p 156588
16/10/2014 74.50p 76.20p 70.00p 71.50p 109892
15/10/2014 78.00p 78.50p 73.20p 74.50p 117810
14/10/2014 78.00p 79.00p 76.00p 78.00p 45951
13/10/2014 78.50p 80.00p 75.00p 78.00p 171263
10/10/2014 78.50p 79.40p 77.00p 78.50p 84655
09/10/2014 81.00p 81.55p 79.00p 79.50p 136861
08/10/2014 82.50p 82.50p 80.00p 81.00p 63911
07/10/2014 84.25p 84.25p 80.96p 82.50p 60891
06/10/2014 84.00p 86.00p 82.50p 84.25p 67255
03/10/2014 85.50p 85.50p 83.00p 83.50p 41471
02/10/2014 87.50p 87.50p 83.00p 85.50p 37789
01/10/2014 90.00p 90.60p 86.00p 87.50p 36900
30/09/2014 90.50p 91.75p 89.50p 90.00p 58748
29/09/2014 91.00p 91.43p 90.00p 90.50p 12334
26/09/2014 89.50p 92.00p 88.30p 91.00p 49258
25/09/2014 92.00p 93.50p 89.50p 89.50p 94416
24/09/2014 92.00p 93.58p 91.62p 92.00p 49668
23/09/2014 90.50p 94.00p 90.50p 92.00p 138874
22/09/2014 89.50p 93.00p 89.10p 90.50p 230326
19/09/2014 89.50p 89.82p 88.00p 89.50p 197349
18/09/2014 89.50p 90.00p 88.21p 89.50p 56534
17/09/2014 89.50p 90.00p 89.00p 89.50p 123691
16/09/2014 89.25p 90.00p 88.53p 89.50p 89742
15/09/2014 93.50p 93.50p 88.10p 89.25p 141542
12/09/2014 93.50p 94.97p 91.50p 93.50p 168316
11/09/2014 93.50p 97.00p 92.00p 93.50p 339457
10/09/2014 99.50p 99.50p 91.00p 93.00p 351197
09/09/2014 106.00p 106.00p 99.50p 99.50p 557652
08/09/2014 110.50p 111.50p 105.00p 106.00p 124936
05/09/2014 112.00p 113.00p 108.00p 110.50p 63190
04/09/2014 112.00p 113.00p 111.25p 112.00p 79569
03/09/2014 115.00p 115.00p 111.50p 112.00p 94810
02/09/2014 115.50p 117.45p 113.80p 115.00p 74390
01/09/2014 111.50p 118.00p 110.81p 115.50p 164913
29/08/2014 108.25p 113.00p 106.70p 111.50p 189354
28/08/2014 108.50p 110.00p 107.25p 108.25p 132918
27/08/2014 111.50p 111.80p 107.00p 108.50p 139365

*Close Price adjusted for both dividends and splits