Conroy Gold & Natural Resources (CDI) (CGNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conroy Gold & Natural Resources (CDI)

Date Open High Low Close* Volume
07/12/2015 35.00p 40.00p 30.00p 35.00p 3082
04/12/2015 37.50p 40.00p 32.00p 35.00p 2194
03/12/2015 37.50p 37.50p 32.48p 37.50p 2117
02/12/2015 45.00p 45.00p 31.50p 37.50p 7350
01/12/2015 45.00p 45.00p 40.00p 45.00p 3194
30/11/2015 45.00p 45.00p 40.00p 45.00p 2866
27/11/2015 45.00p 45.00p 35.00p 45.00p 2512
26/11/2015 42.50p 45.00p 40.00p 45.00p 310
25/11/2015 42.50p 42.50p 40.00p 42.50p 187
24/11/2015 42.50p 42.50p 40.00p 42.50p 709
23/11/2015 42.50p 42.50p 40.00p 42.50p 313
20/11/2015 42.50p 42.50p 40.00p 42.50p 1000
19/11/2015 42.50p 42.50p 40.01p 42.50p 500
18/11/2015 42.50p 50.00p 41.00p 42.50p 1083
17/11/2015 42.50p 43.75p 40.00p 42.50p 2237
16/11/2015 42.50p 42.50p 41.00p 42.50p 1045
13/11/2015 47.50p 47.50p 42.50p 42.50p 1629
12/11/2015 47.50p 47.50p 45.00p 47.50p 160
11/11/2015 47.50p 47.50p 47.50p 47.50p 0
10/11/2015 47.50p 55.00p 47.00p 47.50p 80
09/11/2015 47.50p 47.50p 47.50p 47.50p 0
06/11/2015 47.50p 47.50p 45.00p 47.50p 7088
05/11/2015 47.50p 48.75p 46.00p 47.50p 2527
04/11/2015 45.00p 55.00p 45.00p 47.50p 4000
03/11/2015 45.00p 50.00p 42.00p 45.00p 279
02/11/2015 47.50p 47.50p 45.00p 45.00p 2374
30/10/2015 47.50p 49.99p 45.00p 47.50p 3980
29/10/2015 55.00p 56.00p 45.00p 47.50p 6664
28/10/2015 55.00p 55.00p 50.01p 55.00p 100
27/10/2015 55.00p 55.00p 55.00p 55.00p 0
26/10/2015 55.00p 55.00p 55.00p 55.00p 0
23/10/2015 55.00p 55.00p 50.01p 55.00p 100
22/10/2015 55.00p 55.00p 55.00p 55.00p 0
21/10/2015 55.00p 55.00p 50.00p 55.00p 1530
20/10/2015 55.00p 55.00p 52.00p 55.00p 2015
19/10/2015 55.00p 55.00p 55.00p 55.00p 0
16/10/2015 55.00p 55.00p 55.00p 55.00p 0
15/10/2015 50.00p 55.00p 49.95p 55.00p 4410
14/10/2015 50.00p 50.00p 47.00p 50.00p 200
13/10/2015 52.50p 52.50p 50.00p 50.00p 980
12/10/2015 52.50p 52.50p 50.00p 52.50p 1000
09/10/2015 52.50p 52.50p 52.50p 52.50p 0
08/10/2015 52.50p 52.50p 50.00p 52.50p 2240
07/10/2015 57.50p 57.50p 50.00p 52.50p 8500
06/10/2015 57.50p 57.50p 50.00p 57.50p 50
05/10/2015 60.00p 60.00p 40.00p 57.50p 2366
02/10/2015 62.50p 62.50p 50.00p 60.00p 4208
01/10/2015 65.00p 65.00p 55.01p 62.50p 2154
30/09/2015 65.00p 75.00p 60.00p 65.00p 180
29/09/2015 65.00p 75.00p 60.00p 65.00p 1068
28/09/2015 65.00p 65.00p 60.00p 65.00p 206
25/09/2015 65.00p 75.00p 60.00p 65.00p 200
24/09/2015 65.00p 65.00p 60.00p 65.00p 765
23/09/2015 65.00p 70.00p 65.00p 65.00p 44
22/09/2015 65.00p 65.00p 65.00p 65.00p 0
21/09/2015 65.00p 65.00p 60.00p 65.00p 2538
18/09/2015 65.00p 70.00p 65.00p 65.00p 324
17/09/2015 65.00p 65.00p 60.00p 65.00p 350
16/09/2015 65.00p 70.00p 60.00p 65.00p 3297
15/09/2015 65.00p 67.50p 65.00p 65.00p 0
14/09/2015 65.00p 65.00p 60.00p 65.00p 1750
11/09/2015 65.00p 65.00p 60.00p 65.00p 130
10/09/2015 65.00p 65.00p 62.50p 65.00p 135
09/09/2015 65.00p 65.00p 60.00p 65.00p 280
08/09/2015 65.00p 65.00p 60.00p 65.00p 2000
07/09/2015 65.00p 65.00p 65.00p 65.00p 0
04/09/2015 65.00p 65.00p 60.00p 65.00p 412
03/09/2015 65.00p 65.00p 55.00p 65.00p 3100
02/09/2015 65.00p 65.00p 60.00p 65.00p 145
01/09/2015 65.00p 65.00p 60.00p 65.00p 1614
28/08/2015 65.00p 65.00p 60.00p 65.00p 5099
27/08/2015 65.00p 65.00p 60.00p 65.00p 1611
26/08/2015 65.00p 65.00p 60.00p 65.00p 1000
25/08/2015 65.00p 65.00p 60.00p 65.00p 819
24/08/2015 65.00p 65.00p 60.00p 65.00p 1100
21/08/2015 65.00p 65.00p 63.75p 65.00p 150
20/08/2015 65.00p 65.00p 55.00p 65.00p 1700
19/08/2015 65.00p 65.00p 60.00p 65.00p 500
18/08/2015 65.00p 65.00p 60.00p 65.00p 650
17/08/2015 65.00p 65.00p 65.00p 65.00p 0
14/08/2015 65.00p 65.00p 62.49p 65.00p 1500
13/08/2015 65.00p 65.00p 62.49p 65.00p 650
12/08/2015 65.00p 65.00p 60.00p 65.00p 2024
11/08/2015 65.00p 65.99p 55.00p 65.00p 6855
10/08/2015 65.00p 65.00p 61.00p 65.00p 7450
07/08/2015 75.00p 75.00p 60.00p 65.00p 5279
06/08/2015 75.00p 75.00p 70.00p 75.00p 537
05/08/2015 75.00p 75.00p 70.00p 75.00p 470
04/08/2015 75.00p 75.00p 65.00p 75.00p 2413
03/08/2015 75.00p 75.00p 70.99p 75.00p 1627
31/07/2015 75.00p 75.00p 70.00p 75.00p 650
30/07/2015 75.00p 75.00p 60.00p 75.00p 5370
29/07/2015 75.00p 80.00p 70.00p 75.00p 1026
28/07/2015 75.00p 75.00p 71.00p 75.00p 1726
27/07/2015 75.00p 75.00p 70.99p 75.00p 336
24/07/2015 75.00p 80.00p 72.50p 75.00p 0
23/07/2015 75.00p 75.00p 75.00p 75.00p 0
22/07/2015 75.00p 75.00p 65.00p 75.00p 2308
21/07/2015 75.00p 75.00p 75.00p 75.00p 0
20/07/2015 75.00p 75.00p 68.03p 75.00p 1110
17/07/2015 75.00p 75.00p 67.03p 75.00p 2263
16/07/2015 75.00p 77.00p 70.00p 75.00p 1941
15/07/2015 75.00p 77.00p 70.00p 75.00p 1537
14/07/2015 75.00p 75.00p 75.00p 75.00p 0
13/07/2015 75.00p 80.00p 70.00p 75.00p 617
10/07/2015 75.00p 75.00p 75.00p 75.00p 0
09/07/2015 75.00p 77.00p 75.00p 75.00p 1500
08/07/2015 75.00p 77.00p 75.00p 75.00p 450
07/07/2015 75.00p 77.00p 75.00p 75.00p 581
06/07/2015 75.00p 80.00p 70.00p 75.00p 1988
03/07/2015 80.00p 81.40p 75.00p 75.00p 607
02/07/2015 80.00p 80.00p 80.00p 80.00p 0
01/07/2015 80.00p 82.94p 75.00p 80.00p 2097
30/06/2015 80.00p 84.00p 75.00p 80.00p 11126
29/06/2015 77.50p 84.90p 77.50p 80.00p 1741
26/06/2015 77.50p 80.00p 76.25p 77.50p 4430
25/06/2015 77.50p 80.00p 77.50p 77.50p 400
24/06/2015 77.50p 80.00p 77.50p 77.50p 2280
23/06/2015 82.50p 84.70p 76.51p 77.50p 6952
22/06/2015 82.50p 84.75p 82.50p 82.50p 634
19/06/2015 82.50p 85.00p 81.00p 82.50p 9684
18/06/2015 80.00p 84.00p 80.00p 82.50p 8596
17/06/2015 80.00p 90.00p 75.06p 80.00p 10078
16/06/2015 82.50p 84.99p 75.00p 80.00p 24972
15/06/2015 80.00p 80.00p 75.00p 80.00p 1500
12/06/2015 80.00p 80.00p 77.50p 80.00p 4066
11/06/2015 80.00p 80.00p 77.50p 80.00p 167
10/06/2015 80.00p 80.00p 76.00p 80.00p 5538
09/06/2015 80.00p 80.00p 79.69p 80.00p 890
08/06/2015 80.00p 80.00p 79.62p 80.00p 6200
05/06/2015 80.00p 80.00p 75.01p 80.00p 2522
04/06/2015 82.50p 82.50p 75.50p 80.00p 9213
03/06/2015 82.50p 82.50p 77.77p 82.50p 22146
02/06/2015 82.50p 82.50p 75.08p 80.00p 6739
01/06/2015 72.50p 77.99p 70.00p 77.50p 9261
29/05/2015 72.50p 72.50p 71.24p 72.50p 4494
28/05/2015 72.50p 72.50p 71.25p 72.50p 1416
27/05/2015 72.50p 72.50p 71.50p 72.50p 100
26/05/2015 72.50p 72.50p 71.50p 72.50p 755
22/05/2015 72.50p 73.60p 71.50p 72.50p 974
21/05/2015 72.50p 73.74p 72.50p 72.50p 378
20/05/2015 75.00p 75.00p 65.00p 72.50p 1750
19/05/2015 75.00p 76.00p 71.00p 75.00p 9981
18/05/2015 75.00p 79.00p 75.00p 75.00p 1020
15/05/2015 77.50p 77.50p 75.00p 75.00p 2820
14/05/2015 77.50p 77.50p 77.50p 77.50p 0
13/05/2015 77.50p 77.50p 75.00p 77.50p 1663
12/05/2015 77.50p 77.50p 77.50p 77.50p 0
11/05/2015 80.00p 80.00p 77.10p 77.50p 268
08/05/2015 80.00p 80.00p 77.10p 80.00p 2567
07/05/2015 80.00p 80.00p 77.10p 80.00p 3342
06/05/2015 80.00p 80.00p 77.10p 80.00p 287
05/05/2015 85.00p 85.00p 77.00p 80.00p 9020
01/05/2015 85.00p 85.00p 75.00p 85.00p 5365
30/04/2015 85.00p 85.00p 82.00p 85.00p 3954
29/04/2015 85.00p 86.00p 82.00p 85.00p 3706
28/04/2015 85.00p 90.00p 80.00p 85.00p 1482
27/04/2015 85.00p 88.00p 81.99p 85.00p 5677
24/04/2015 85.00p 85.00p 78.79p 85.00p 700
23/04/2015 85.00p 85.00p 82.49p 85.00p 884
22/04/2015 85.00p 85.00p 80.00p 85.00p 4040
21/04/2015 85.00p 85.00p 85.00p 85.00p 0
20/04/2015 85.00p 90.00p 80.00p 85.00p 474
17/04/2015 85.00p 85.00p 80.00p 85.00p 3796
16/04/2015 85.00p 85.00p 80.01p 85.00p 6465
15/04/2015 77.50p 85.00p 70.25p 85.00p 12521
14/04/2015 72.50p 77.50p 70.00p 77.50p 2634
13/04/2015 72.50p 72.50p 72.50p 72.50p 0
10/04/2015 75.00p 75.00p 70.00p 72.50p 859
09/04/2015 75.00p 75.00p 70.00p 75.00p 36224
08/04/2015 75.00p 76.00p 70.00p 75.00p 6115
07/04/2015 75.00p 75.00p 70.00p 75.00p 4517
02/04/2015 75.00p 75.00p 75.00p 75.00p 0
01/04/2015 75.00p 75.00p 70.06p 75.00p 635
31/03/2015 75.00p 75.00p 70.00p 75.00p 5760
30/03/2015 75.00p 75.00p 70.00p 75.00p 4421
27/03/2015 75.00p 75.00p 70.00p 75.00p 866
26/03/2015 75.00p 75.00p 71.50p 75.00p 917
25/03/2015 75.00p 85.00p 70.00p 75.00p 14905
24/03/2015 72.50p 77.00p 71.00p 75.00p 15300
23/03/2015 82.50p 94.00p 66.00p 72.50p 103672
20/03/2015 77.50p 80.00p 67.50p 80.00p 2650
19/03/2015 77.50p 77.50p 70.00p 77.50p 1546
18/03/2015 80.00p 85.00p 70.00p 77.50p 2731
17/03/2015 80.00p 80.00p 80.00p 80.00p 0
16/03/2015 80.00p 80.00p 75.00p 80.00p 950
13/03/2015 80.00p 80.00p 75.00p 80.00p 2588
12/03/2015 80.00p 80.00p 75.00p 80.00p 1000
11/03/2015 80.00p 80.00p 75.00p 80.00p 1058
10/03/2015 80.00p 85.00p 80.00p 80.00p 6000
09/03/2015 80.00p 80.00p 75.00p 80.00p 725
06/03/2015 80.00p 80.00p 75.00p 80.00p 951
05/03/2015 80.00p 80.00p 75.00p 80.00p 4409
04/03/2015 80.00p 80.00p 80.00p 80.00p 0
03/03/2015 82.50p 85.00p 75.00p 80.00p 10809
02/03/2015 82.50p 85.00p 76.00p 82.50p 16259
27/02/2015 82.50p 82.50p 82.20p 82.50p 426
26/02/2015 82.50p 85.00p 80.00p 82.50p 4000
25/02/2015 82.50p 85.00p 82.50p 82.50p 10550
24/02/2015 87.50p 88.00p 81.00p 82.50p 1850

*Close Price adjusted for both dividends and splits