Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Conroy Gold & Natural Resources (CDI) (CGNR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 4.60p | 4.60p | 4.38p | 4.50p | 108558 |
| 13/11/2024 | 4.60p | 4.63p | 4.60p | 4.60p | 31778 |
| 12/11/2024 | 4.60p | 4.60p | 4.55p | 4.60p | 3137 |
| 11/11/2024 | 5.00p | 5.00p | 4.50p | 4.60p | 50037 |
| 08/11/2024 | 5.00p | 5.25p | 4.62p | 5.00p | 7838 |
| 07/11/2024 | 5.00p | 5.00p | 4.62p | 5.00p | 10084 |
| 06/11/2024 | 4.75p | 5.30p | 4.62p | 5.00p | 50229 |
| 05/11/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 158852 |
| 04/11/2024 | 4.75p | 4.95p | 4.75p | 4.75p | 41574 |
| 01/11/2024 | 4.75p | 4.75p | 4.50p | 4.65p | 193387 |
| 31/10/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 18284 |
| 30/10/2024 | 4.75p | 4.85p | 4.58p | 4.75p | 58996 |
| 29/10/2024 | 4.75p | 4.85p | 4.58p | 4.75p | 6306 |
| 28/10/2024 | 4.75p | 4.88p | 4.75p | 4.75p | 101107 |
| 25/10/2024 | 4.75p | 4.85p | 4.75p | 4.75p | 45000 |
| 24/10/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 170 |
| 23/10/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 29738 |
| 22/10/2024 | 4.75p | 4.87p | 4.55p | 4.75p | 4750 |
| 21/10/2024 | 4.75p | 4.88p | 4.50p | 4.75p | 16068 |
| 18/10/2024 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 17/10/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 16/10/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 120 |
| 15/10/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 14/10/2024 | 4.75p | 4.90p | 4.75p | 4.75p | 91156 |
| 11/10/2024 | 4.75p | 4.90p | 4.70p | 4.75p | 61355 |
| 10/10/2024 | 5.25p | 5.25p | 4.67p | 4.75p | 329330 |
| 09/10/2024 | 6.50p | 6.50p | 6.02p | 6.25p | 14265 |
| 08/10/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/10/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 7670 |
| 04/10/2024 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 03/10/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 10000 |
| 02/10/2024 | 6.50p | 6.74p | 6.00p | 6.50p | 132356 |
| 01/10/2024 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
| 30/09/2024 | 6.50p | 6.75p | 6.10p | 6.50p | 25030 |
| 27/09/2024 | 6.75p | 6.75p | 6.10p | 6.50p | 64910 |
| 26/09/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 0 |
| 25/09/2024 | 6.75p | 7.22p | 6.75p | 6.75p | 5430 |
| 24/09/2024 | 6.75p | 6.75p | 6.38p | 6.75p | 3785 |
| 23/09/2024 | 6.75p | 6.75p | 6.38p | 6.75p | 216 |
| 20/09/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 0 |
| 19/09/2024 | 6.75p | 7.40p | 6.72p | 6.75p | 64000 |
| 18/09/2024 | 6.75p | 6.75p | 6.72p | 6.75p | 1321 |
| 17/09/2024 | 6.75p | 6.75p | 6.72p | 6.75p | 3690 |
| 16/09/2024 | 7.00p | 7.40p | 6.75p | 6.75p | 8977 |
| 13/09/2024 | 7.18p | 7.40p | 6.66p | 7.00p | 87517 |
| 12/09/2024 | 7.25p | 7.25p | 6.89p | 7.18p | 32786 |
| 11/09/2024 | 7.75p | 7.90p | 7.06p | 7.25p | 91025 |
| 10/09/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 11596 |
| 09/09/2024 | 8.25p | 8.91p | 7.25p | 7.75p | 109546 |
| 06/09/2024 | 8.25p | 8.25p | 7.73p | 8.25p | 1363 |
| 05/09/2024 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 04/09/2024 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 03/09/2024 | 8.00p | 8.93p | 7.73p | 8.25p | 32826 |
| 02/09/2024 | 8.00p | 8.44p | 7.65p | 8.00p | 49684 |
| 30/08/2024 | 8.00p | 8.49p | 7.60p | 8.00p | 153932 |
| 29/08/2024 | 8.00p | 8.00p | 7.89p | 8.00p | 20000 |
| 28/08/2024 | 8.00p | 8.44p | 7.91p | 8.00p | 56914 |
| 27/08/2024 | 8.00p | 8.45p | 7.89p | 8.00p | 58940 |
| 23/08/2024 | 6.33p | 8.50p | 6.33p | 8.00p | 520279 |
| 22/08/2024 | 5.50p | 6.61p | 5.50p | 6.33p | 172093 |
| 21/08/2024 | 5.50p | 5.94p | 5.20p | 5.50p | 19811 |
| 20/08/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 19/08/2024 | 5.50p | 5.99p | 5.18p | 5.50p | 9184 |
| 16/08/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/08/2024 | 5.25p | 5.50p | 5.25p | 5.50p | 23181 |
| 14/08/2024 | 5.25p | 5.47p | 5.25p | 5.25p | 661 |
| 13/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/08/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 1601 |
| 09/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/08/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 29689 |
| 07/08/2024 | 5.00p | 5.50p | 5.00p | 5.25p | 125400 |
| 06/08/2024 | 5.50p | 5.50p | 5.00p | 5.00p | 12845 |
| 05/08/2024 | 5.50p | 5.50p | 5.20p | 5.50p | 16988 |
| 02/08/2024 | 5.50p | 5.60p | 5.20p | 5.50p | 15000 |
| 01/08/2024 | 5.50p | 5.60p | 5.20p | 5.50p | 58797 |
| 31/07/2024 | 5.50p | 5.83p | 5.50p | 5.50p | 16768 |
| 30/07/2024 | 5.75p | 5.98p | 5.24p | 5.50p | 90255 |
| 29/07/2024 | 5.75p | 5.75p | 5.24p | 5.75p | 650 |
| 26/07/2024 | 5.75p | 6.00p | 5.21p | 5.75p | 44121 |
| 25/07/2024 | 5.75p | 5.75p | 5.21p | 5.75p | 8813 |
| 24/07/2024 | 5.75p | 5.75p | 5.38p | 5.75p | 15931 |
| 23/07/2024 | 5.75p | 6.15p | 5.38p | 5.75p | 13715 |
| 22/07/2024 | 5.75p | 6.15p | 5.75p | 5.75p | 14392 |
| 19/07/2024 | 5.75p | 6.50p | 5.75p | 5.75p | 4475 |
| 18/07/2024 | 5.75p | 6.30p | 5.22p | 5.75p | 49760 |
| 17/07/2024 | 5.50p | 6.50p | 5.00p | 5.75p | 131435 |
| 16/07/2024 | 5.25p | 5.94p | 5.05p | 5.50p | 346746 |
| 15/07/2024 | 5.25p | 5.35p | 5.25p | 5.25p | 5000 |
| 12/07/2024 | 5.50p | 5.70p | 5.00p | 5.25p | 117726 |
| 11/07/2024 | 6.25p | 6.40p | 5.00p | 5.50p | 467345 |
| 10/07/2024 | 7.50p | 8.50p | 6.00p | 6.25p | 483669 |
| 09/07/2024 | 4.55p | 8.00p | 4.55p | 7.50p | 1042836 |
| 08/07/2024 | 5.38p | 5.75p | 4.00p | 4.55p | 330290 |
| 05/07/2024 | 5.63p | 6.00p | 5.38p | 6.00p | 54739 |
| 04/07/2024 | 5.63p | 5.92p | 5.63p | 5.63p | 3811 |
| 03/07/2024 | 5.88p | 6.00p | 5.37p | 5.63p | 167602 |
| 02/07/2024 | 6.63p | 6.63p | 5.00p | 5.88p | 224938 |
| 01/07/2024 | 7.25p | 7.25p | 6.26p | 6.63p | 93301 |
| 28/06/2024 | 7.25p | 7.35p | 6.75p | 7.25p | 81769 |
| 27/06/2024 | 8.38p | 8.40p | 7.00p | 7.25p | 182454 |
| 26/06/2024 | 8.38p | 8.38p | 7.55p | 8.38p | 131364 |
| 25/06/2024 | 7.88p | 8.50p | 7.88p | 8.38p | 174341 |
| 24/06/2024 | 7.88p | 7.88p | 7.80p | 7.88p | 23000 |
| 21/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 25247 |
| 20/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 2774 |
| 19/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 68230 |
| 18/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 14898 |
| 17/06/2024 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 14/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 67994 |
| 13/06/2024 | 8.00p | 8.00p | 7.60p | 7.88p | 59510 |
| 12/06/2024 | 8.63p | 8.63p | 7.80p | 8.25p | 189967 |
| 11/06/2024 | 8.88p | 8.88p | 8.31p | 8.63p | 33273 |
| 10/06/2024 | 8.88p | 8.88p | 8.76p | 8.88p | 12884 |
| 07/06/2024 | 8.88p | 9.00p | 8.76p | 9.00p | 70500 |
| 06/06/2024 | 8.88p | 9.20p | 8.78p | 8.88p | 23224 |
| 05/06/2024 | 9.13p | 9.13p | 8.75p | 8.88p | 15657 |
| 04/06/2024 | 9.13p | 9.13p | 8.75p | 9.13p | 3400 |
| 03/06/2024 | 9.13p | 9.20p | 8.75p | 8.88p | 121054 |
| 31/05/2024 | 9.25p | 9.25p | 9.00p | 9.13p | 10000 |
| 30/05/2024 | 9.90p | 9.90p | 9.00p | 9.25p | 113091 |
| 29/05/2024 | 9.90p | 9.92p | 9.60p | 9.60p | 83542 |
| 28/05/2024 | 9.90p | 10.10p | 9.51p | 9.90p | 26115 |
| 24/05/2024 | 9.75p | 10.00p | 9.59p | 9.90p | 96087 |
| 23/05/2024 | 9.75p | 9.87p | 9.75p | 9.75p | 30000 |
| 22/05/2024 | 9.75p | 9.88p | 9.40p | 9.75p | 130560 |
| 21/05/2024 | 9.75p | 9.99p | 9.70p | 9.75p | 125919 |
| 20/05/2024 | 9.75p | 10.70p | 9.68p | 9.75p | 420663 |
| 17/05/2024 | 9.75p | 9.80p | 9.50p | 9.75p | 115346 |
| 16/05/2024 | 9.75p | 9.80p | 9.50p | 9.75p | 30384 |
| 15/05/2024 | 9.75p | 9.83p | 9.75p | 9.75p | 14470 |
| 14/05/2024 | 10.13p | 10.13p | 9.30p | 9.75p | 186374 |
| 13/05/2024 | 10.25p | 10.49p | 9.80p | 10.13p | 184439 |
| 10/05/2024 | 10.00p | 10.44p | 9.32p | 10.00p | 350546 |
| 09/05/2024 | 10.00p | 10.33p | 9.66p | 10.30p | 54736 |
| 08/05/2024 | 10.00p | 10.25p | 9.62p | 10.00p | 11590 |
| 07/05/2024 | 9.78p | 10.19p | 9.55p | 10.00p | 84728 |
| 03/05/2024 | 9.63p | 10.00p | 9.55p | 9.78p | 148624 |
| 02/05/2024 | 9.63p | 10.00p | 9.43p | 10.00p | 31816 |
| 01/05/2024 | 9.25p | 10.00p | 9.25p | 9.63p | 194367 |
| 30/04/2024 | 10.25p | 10.25p | 8.00p | 9.25p | 851679 |
| 29/04/2024 | 11.50p | 11.50p | 10.00p | 10.25p | 104993 |
| 26/04/2024 | 11.30p | 11.50p | 11.11p | 11.50p | 75120 |
| 25/04/2024 | 11.30p | 11.30p | 10.83p | 11.30p | 49340 |
| 24/04/2024 | 11.00p | 11.44p | 10.70p | 11.30p | 28123 |
| 23/04/2024 | 11.00p | 11.00p | 10.61p | 11.00p | 826 |
| 22/04/2024 | 11.50p | 11.50p | 10.60p | 11.00p | 82600 |
| 19/04/2024 | 11.75p | 11.75p | 11.00p | 11.50p | 36832 |
| 18/04/2024 | 12.00p | 12.00p | 11.51p | 12.00p | 15407 |
| 17/04/2024 | 12.00p | 12.00p | 11.55p | 12.00p | 10000 |
| 16/04/2024 | 12.25p | 12.25p | 11.51p | 12.00p | 119836 |
| 15/04/2024 | 11.00p | 12.83p | 11.00p | 12.25p | 438790 |
| 12/04/2024 | 10.00p | 11.00p | 10.00p | 11.00p | 210055 |
| 11/04/2024 | 10.00p | 10.00p | 9.70p | 10.00p | 3689 |
| 10/04/2024 | 10.00p | 10.04p | 9.63p | 10.00p | 20608 |
| 09/04/2024 | 10.00p | 10.40p | 10.00p | 10.40p | 64737 |
| 08/04/2024 | 10.00p | 10.04p | 10.00p | 10.00p | 11405 |
| 05/04/2024 | 10.00p | 10.10p | 9.78p | 10.00p | 38631 |
| 04/04/2024 | 10.00p | 10.10p | 10.00p | 10.00p | 2556 |
| 03/04/2024 | 10.00p | 10.10p | 9.78p | 10.00p | 27130 |
| 02/04/2024 | 10.05p | 10.49p | 9.50p | 10.00p | 244731 |
| 28/03/2024 | 10.25p | 10.25p | 10.00p | 10.05p | 12023 |
| 27/03/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 48256 |
| 26/03/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/03/2024 | 10.25p | 10.25p | 10.11p | 10.25p | 40 |
| 22/03/2024 | 10.25p | 10.42p | 10.11p | 10.25p | 20500 |
| 21/03/2024 | 10.25p | 10.49p | 10.01p | 10.25p | 76314 |
| 20/03/2024 | 11.25p | 11.25p | 11.25p | 10.25p | 199273 |
| 19/03/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 4923 |
| 18/03/2024 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 15/03/2024 | 11.25p | 11.25p | 10.75p | 11.25p | 21772 |
| 14/03/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 604 |
| 13/03/2024 | 11.50p | 11.50p | 10.77p | 11.25p | 56048 |
| 12/03/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 15403 |
| 11/03/2024 | 11.50p | 11.50p | 11.08p | 11.50p | 72995 |
| 08/03/2024 | 11.75p | 11.75p | 11.03p | 11.50p | 7635 |
| 07/03/2024 | 11.75p | 11.75p | 11.03p | 11.75p | 6140 |
| 06/03/2024 | 11.75p | 11.75p | 11.10p | 11.75p | 29526 |
| 05/03/2024 | 11.75p | 11.75p | 11.10p | 11.75p | 128 |
| 04/03/2024 | 11.75p | 12.50p | 11.00p | 12.50p | 75144 |
| 01/03/2024 | 12.00p | 12.50p | 11.60p | 12.50p | 20250 |
| 29/02/2024 | 12.00p | 12.00p | 11.26p | 12.00p | 52723 |
| 28/02/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 20572 |
| 27/02/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
| 26/02/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 12824 |
| 23/02/2024 | 12.00p | 12.00p | 11.80p | 12.00p | 10241 |
| 22/02/2024 | 12.25p | 12.25p | 11.50p | 12.00p | 39258 |
| 21/02/2024 | 12.63p | 12.63p | 11.50p | 12.25p | 187956 |
| 20/02/2024 | 12.63p | 12.63p | 12.60p | 12.63p | 3901 |
| 19/02/2024 | 12.38p | 12.60p | 12.05p | 12.50p | 62911 |
| 16/02/2024 | 12.38p | 12.53p | 12.05p | 12.38p | 38858 |
| 15/02/2024 | 12.63p | 12.80p | 12.05p | 12.38p | 127594 |
| 14/02/2024 | 12.50p | 13.00p | 12.25p | 12.60p | 169230 |
| 13/02/2024 | 13.00p | 13.00p | 12.04p | 12.50p | 90837 |
| 12/02/2024 | 13.00p | 13.00p | 12.50p | 13.00p | 68621 |
| 09/02/2024 | 13.00p | 13.04p | 12.50p | 13.00p | 32585 |
| 08/02/2024 | 13.00p | 13.00p | 12.51p | 13.00p | 47908 |
| 07/02/2024 | 12.75p | 13.00p | 12.02p | 13.00p | 129691 |
| 06/02/2024 | 13.00p | 13.00p | 12.00p | 12.75p | 115524 |
| 05/02/2024 | 13.00p | 13.00p | 12.51p | 13.00p | 13409 |
| 02/02/2024 | 13.00p | 13.00p | 12.13p | 13.00p | 183964 |
*Close Price adjusted for both dividends and splits