Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/08/2014 104.50p 115.26p 104.50p 111.50p 207555
22/08/2014 104.50p 107.00p 103.13p 104.50p 53343
21/08/2014 102.00p 107.00p 100.00p 104.50p 88386
20/08/2014 102.50p 104.00p 100.00p 102.00p 148444
19/08/2014 108.50p 110.50p 101.50p 102.50p 60265
18/08/2014 100.50p 105.00p 100.50p 103.50p 99635
15/08/2014 99.00p 102.00p 99.00p 100.50p 25194
14/08/2014 101.50p 101.90p 98.30p 99.00p 34417
13/08/2014 102.50p 103.70p 101.17p 101.50p 10964
12/08/2014 103.00p 106.00p 101.00p 102.50p 74359
11/08/2014 101.00p 105.25p 100.51p 103.00p 77236
08/08/2014 97.50p 102.00p 97.07p 101.00p 102340
07/08/2014 95.00p 99.22p 95.00p 97.50p 71456
06/08/2014 98.50p 99.70p 94.00p 95.00p 148626
05/08/2014 100.00p 106.00p 98.00p 98.50p 203060
04/08/2014 99.00p 102.00p 97.00p 100.00p 244092
01/08/2014 102.00p 102.00p 97.10p 99.00p 157839
31/07/2014 106.50p 114.70p 101.00p 102.00p 300475
30/07/2014 92.00p 107.96p 92.00p 106.50p 287774
29/07/2014 86.00p 94.00p 86.00p 92.00p 161085
28/07/2014 86.00p 88.00p 83.00p 86.00p 157500
25/07/2014 86.00p 86.77p 85.00p 86.00p 48575
24/07/2014 86.00p 87.00p 85.04p 86.00p 69557
23/07/2014 86.00p 86.49p 85.10p 86.00p 37233
22/07/2014 86.00p 86.49p 85.41p 86.00p 25203
21/07/2014 86.00p 86.00p 85.04p 86.00p 11075
18/07/2014 86.00p 86.07p 85.04p 86.00p 14246
17/07/2014 86.50p 89.00p 85.00p 86.00p 53118
16/07/2014 88.50p 89.75p 84.91p 86.50p 38985
15/07/2014 89.00p 89.00p 87.00p 88.50p 11592
14/07/2014 90.00p 92.00p 88.00p 89.00p 51437
11/07/2014 90.00p 91.80p 89.92p 90.00p 27602
10/07/2014 84.00p 92.50p 84.00p 90.00p 136620
09/07/2014 83.50p 86.00p 82.00p 84.00p 66988
08/07/2014 84.00p 85.00p 82.90p 83.50p 82008
07/07/2014 84.00p 84.25p 81.75p 84.00p 115076
04/07/2014 84.00p 85.00p 83.50p 84.00p 40860
03/07/2014 84.00p 84.40p 83.45p 84.00p 71487
02/07/2014 84.50p 85.50p 83.45p 84.00p 30981
01/07/2014 84.50p 86.00p 83.24p 84.50p 108610
30/06/2014 85.00p 85.90p 83.40p 84.50p 16909
27/06/2014 84.50p 87.00p 83.25p 85.00p 73166
26/06/2014 84.50p 86.00p 83.30p 84.50p 2913
25/06/2014 87.00p 87.00p 84.00p 84.50p 32173
24/06/2014 87.50p 89.00p 85.00p 87.00p 90752
23/06/2014 87.50p 88.85p 86.50p 87.50p 24856
20/06/2014 83.00p 90.00p 83.00p 87.50p 125878
19/06/2014 83.00p 84.00p 82.15p 83.00p 31936
18/06/2014 83.00p 83.00p 82.65p 83.00p 13212
17/06/2014 83.00p 83.99p 82.60p 83.00p 37015
16/06/2014 84.00p 84.79p 82.25p 83.00p 23610
13/06/2014 85.50p 87.00p 83.15p 84.00p 59439
12/06/2014 83.00p 90.00p 83.00p 85.50p 172952
11/06/2014 77.00p 85.00p 76.25p 83.00p 230406
10/06/2014 77.00p 77.00p 76.25p 77.00p 32628
09/06/2014 72.00p 77.00p 71.25p 77.00p 115867
06/06/2014 72.00p 72.68p 70.50p 72.00p 17710
05/06/2014 72.00p 72.85p 70.00p 72.00p 131503
04/06/2014 72.00p 72.00p 70.00p 72.00p 54066
03/06/2014 72.00p 72.00p 70.00p 72.00p 77127
02/06/2014 72.00p 74.00p 70.00p 72.00p 40495
30/05/2014 72.00p 74.00p 70.00p 72.00p 54048
29/05/2014 73.50p 74.00p 68.60p 72.00p 92082
28/05/2014 74.50p 75.00p 72.00p 73.50p 45046
27/05/2014 77.50p 77.50p 72.00p 74.50p 46758
23/05/2014 77.50p 77.75p 75.00p 77.50p 19437
22/05/2014 71.50p 80.00p 71.50p 77.50p 140230
21/05/2014 70.00p 74.00p 70.00p 71.50p 65000
20/05/2014 70.50p 70.90p 68.67p 70.00p 33010
19/05/2014 71.00p 71.32p 68.50p 69.50p 67363
16/05/2014 72.00p 72.00p 70.50p 71.00p 7873
15/05/2014 73.00p 74.00p 70.00p 72.00p 42923
14/05/2014 73.50p 75.00p 71.00p 73.00p 37917
13/05/2014 74.00p 74.40p 73.00p 73.50p 18389
12/05/2014 76.00p 76.50p 72.13p 76.00p 71214
09/05/2014 79.00p 79.00p 74.30p 76.00p 68213
08/05/2014 79.50p 80.90p 77.00p 79.00p 32005
07/05/2014 80.50p 81.00p 77.00p 79.50p 56986
06/05/2014 82.50p 85.23p 80.00p 81.00p 134627
02/05/2014 78.50p 84.23p 77.45p 82.50p 102843
01/05/2014 78.50p 80.00p 78.19p 78.50p 42113
30/04/2014 74.00p 80.00p 74.00p 78.50p 120638
29/04/2014 67.00p 76.00p 66.30p 74.00p 230383
28/04/2014 66.50p 68.00p 65.15p 67.00p 52665
25/04/2014 67.00p 67.08p 65.00p 66.50p 18464
24/04/2014 67.50p 68.00p 65.18p 67.00p 49822
23/04/2014 67.50p 67.62p 67.00p 67.50p 52533
22/04/2014 70.00p 71.00p 67.00p 67.50p 139587
17/04/2014 69.50p 70.17p 69.00p 70.00p 201425
16/04/2014 69.50p 70.00p 69.16p 69.50p 20053
15/04/2014 68.50p 70.00p 67.00p 69.50p 148512
14/04/2014 70.50p 70.50p 67.00p 68.50p 93187
11/04/2014 70.50p 71.40p 69.00p 70.50p 192850
10/04/2014 69.00p 70.50p 66.00p 70.50p 241399
09/04/2014 70.00p 70.50p 68.00p 69.00p 118931
08/04/2014 70.50p 70.75p 68.00p 70.50p 143979
07/04/2014 71.00p 71.08p 70.00p 70.50p 317616
04/04/2014 71.00p 72.00p 70.00p 71.00p 153604
03/04/2014 71.00p 72.00p 69.00p 71.00p 241546
02/04/2014 71.00p 71.00p 70.00p 71.00p 71664
01/04/2014 72.00p 72.00p 70.00p 71.00p 7451
31/03/2014 74.00p 75.00p 70.00p 72.00p 35299
28/03/2014 75.00p 76.00p 73.16p 76.00p 57074
27/03/2014 75.50p 77.00p 73.02p 75.00p 32123
26/03/2014 76.50p 76.50p 75.00p 75.50p 29634
25/03/2014 76.50p 76.50p 75.00p 76.50p 18955
24/03/2014 78.50p 79.00p 75.00p 76.50p 13530
21/03/2014 79.00p 81.00p 77.00p 78.50p 25000
20/03/2014 81.50p 82.00p 77.00p 79.00p 10916
19/03/2014 83.50p 83.50p 78.00p 82.00p 66283
18/03/2014 86.00p 86.00p 82.00p 83.50p 67123
17/03/2014 86.50p 86.50p 84.50p 84.50p 25183
14/03/2014 87.50p 88.00p 86.00p 86.50p 57417
13/03/2014 90.50p 90.50p 87.00p 87.50p 63448
12/03/2014 93.00p 93.00p 89.97p 91.00p 195127
11/03/2014 93.00p 93.00p 91.00p 93.00p 4241
10/03/2014 93.00p 95.00p 91.00p 93.00p 69227
07/03/2014 93.00p 93.00p 90.00p 93.00p 179656
06/03/2014 93.50p 93.50p 89.00p 93.00p 98997
05/03/2014 94.00p 94.00p 89.00p 93.50p 195861
04/03/2014 95.00p 95.95p 92.00p 94.00p 19350
03/03/2014 94.50p 96.10p 93.50p 95.00p 30776
28/02/2014 95.00p 96.00p 92.00p 94.50p 40108
27/02/2014 95.00p 96.00p 93.00p 95.00p 25374
26/02/2014 95.00p 97.00p 93.00p 95.00p 88371
25/02/2014 95.00p 96.00p 93.00p 95.00p 29950
24/02/2014 91.00p 96.15p 90.00p 95.00p 186419
21/02/2014 89.50p 92.15p 88.72p 91.00p 21441
20/02/2014 91.50p 92.50p 88.64p 89.50p 128024
19/02/2014 86.50p 93.00p 86.00p 91.50p 99165
18/02/2014 90.50p 91.13p 84.00p 86.50p 219084
17/02/2014 86.50p 92.00p 85.00p 90.50p 215671
14/02/2014 78.00p 89.75p 78.00p 85.50p 418196
13/02/2014 75.00p 79.00p 75.00p 78.00p 160022
12/02/2014 75.50p 76.00p 74.10p 75.00p 206113
11/02/2014 71.00p 76.00p 71.00p 75.50p 541353
10/02/2014 70.00p 71.22p 69.20p 71.00p 72881
07/02/2014 70.00p 72.00p 68.80p 70.00p 27225
06/02/2014 70.00p 70.20p 68.80p 70.00p 834
05/02/2014 70.50p 70.50p 69.60p 70.00p 14294
04/02/2014 70.00p 71.50p 68.90p 70.50p 39522
03/02/2014 70.50p 72.00p 69.30p 70.00p 37417
31/01/2014 70.00p 71.00p 68.90p 70.50p 24913
30/01/2014 70.00p 70.30p 68.90p 70.00p 29691
29/01/2014 69.00p 70.50p 67.80p 70.00p 37461
28/01/2014 69.00p 70.00p 67.80p 69.00p 25032
27/01/2014 71.50p 72.25p 68.99p 69.00p 87272
24/01/2014 72.00p 72.58p 70.60p 71.50p 35969
23/01/2014 72.00p 72.80p 69.80p 72.00p 46418
22/01/2014 72.00p 73.00p 71.75p 72.00p 23885
21/01/2014 72.00p 73.25p 71.53p 72.00p 55519
20/01/2014 72.00p 74.00p 70.65p 72.00p 112899
17/01/2014 72.00p 73.20p 70.60p 72.00p 23927
16/01/2014 72.00p 73.00p 70.50p 72.00p 31109
15/01/2014 73.00p 73.25p 72.00p 72.00p 48462
14/01/2014 71.50p 73.15p 69.55p 73.00p 20658
13/01/2014 72.00p 72.75p 69.25p 71.50p 83478
10/01/2014 73.50p 73.50p 70.50p 72.00p 10485
09/01/2014 73.00p 75.00p 72.00p 73.50p 36481
08/01/2014 74.50p 74.75p 69.79p 73.00p 91877
07/01/2014 66.00p 78.00p 66.00p 74.50p 430597
06/01/2014 68.50p 68.50p 63.10p 65.50p 200280
03/01/2014 69.00p 69.50p 66.50p 68.50p 52825
02/01/2014 67.50p 69.75p 67.30p 69.00p 69824
31/12/2013 71.50p 71.50p 67.00p 67.50p 71275
30/12/2013 66.50p 71.95p 65.50p 70.50p 101659
27/12/2013 71.50p 72.00p 69.25p 71.50p 17025
24/12/2013 71.00p 72.00p 69.50p 71.00p 16573
23/12/2013 71.00p 73.00p 68.31p 71.00p 53157
20/12/2013 72.50p 72.50p 68.10p 71.00p 134952
19/12/2013 74.50p 76.00p 72.10p 73.50p 44062
18/12/2013 75.50p 75.90p 74.00p 74.50p 41748
17/12/2013 77.50p 77.75p 73.00p 77.50p 44707
16/12/2013 79.00p 79.00p 76.00p 77.50p 91457
13/12/2013 79.50p 79.50p 76.48p 79.00p 106300
12/12/2013 81.00p 81.04p 78.00p 79.50p 96786
11/12/2013 82.00p 83.25p 80.00p 81.00p 104170
10/12/2013 79.00p 83.40p 78.10p 82.00p 74524
09/12/2013 80.00p 81.50p 78.00p 79.00p 24040
06/12/2013 79.00p 81.90p 78.00p 79.50p 133365
05/12/2013 81.50p 82.50p 78.00p 79.00p 54846
04/12/2013 82.50p 83.00p 80.00p 81.50p 49668
03/12/2013 83.50p 83.50p 81.98p 82.50p 38341
02/12/2013 85.00p 85.00p 82.60p 83.50p 34612
29/11/2013 84.50p 85.40p 84.15p 85.00p 46763
28/11/2013 84.00p 86.50p 83.20p 84.50p 131017
27/11/2013 86.00p 86.10p 84.00p 84.00p 25150
26/11/2013 82.00p 87.40p 80.50p 86.00p 171017
25/11/2013 89.50p 89.50p 80.00p 82.00p 120685
22/11/2013 88.00p 90.75p 85.44p 89.50p 95564
21/11/2013 87.50p 88.30p 83.10p 87.00p 134032
20/11/2013 91.00p 91.90p 85.50p 87.50p 34855
19/11/2013 86.25p 92.37p 85.50p 91.00p 200729
18/11/2013 89.00p 89.00p 85.58p 86.25p 67904
15/11/2013 89.50p 89.50p 87.00p 89.00p 125958
14/11/2013 92.50p 92.75p 88.22p 89.50p 153405
13/11/2013 97.00p 97.75p 92.00p 92.50p 107316
12/11/2013 96.00p 102.55p 96.00p 97.00p 197043
11/11/2013 101.00p 101.00p 90.05p 96.00p 382570
08/11/2013 123.00p 128.94p 96.00p 100.00p 1007127

*Close Price adjusted for both dividends and splits