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
30/10/2013 247.50p 247.50p 230.00p 247.50p 500
29/10/2013 247.50p 247.50p 235.00p 247.50p 770
28/10/2013 255.00p 255.00p 237.50p 247.50p 643
25/10/2013 255.00p 263.00p 250.00p 255.00p 429
24/10/2013 232.50p 266.00p 232.50p 255.00p 9726
23/10/2013 240.00p 246.00p 220.00p 232.50p 7485
22/10/2013 220.00p 220.00p 215.00p 220.00p 1370
21/10/2013 205.00p 225.00p 200.20p 220.00p 5901
18/10/2013 195.00p 208.00p 190.00p 205.00p 5670
17/10/2013 185.00p 199.00p 185.00p 195.00p 5446
16/10/2013 185.00p 190.00p 180.00p 185.00p 1087
15/10/2013 185.00p 195.00p 185.00p 185.00p 0
14/10/2013 195.00p 195.00p 185.00p 185.00p 2813
11/10/2013 195.00p 195.00p 186.32p 195.00p 0
10/10/2013 195.00p 195.00p 186.32p 195.00p 1660
09/10/2013 200.00p 205.00p 190.00p 200.00p 0
08/10/2013 200.00p 200.00p 190.00p 200.00p 939
07/10/2013 212.50p 212.50p 190.00p 200.00p 1411
04/10/2013 205.00p 212.50p 205.00p 212.50p 1091
03/10/2013 205.00p 206.00p 194.82p 205.00p 3073
02/10/2013 212.50p 212.50p 200.25p 205.00p 3386
01/10/2013 195.00p 229.90p 195.00p 212.50p 30818
30/09/2013 195.00p 195.00p 188.20p 195.00p 433
27/09/2013 195.00p 195.00p 188.20p 195.00p 1391
26/09/2013 195.00p 195.00p 175.00p 195.00p 228
25/09/2013 195.00p 195.00p 175.00p 195.00p 0
24/09/2013 195.00p 195.00p 175.00p 195.00p 801
23/09/2013 195.00p 195.00p 175.00p 195.00p 440
20/09/2013 195.00p 199.00p 175.00p 195.00p 1841
19/09/2013 195.00p 199.00p 175.00p 195.00p 3660
18/09/2013 185.00p 187.50p 175.00p 187.50p 1100
17/09/2013 185.00p 187.00p 175.00p 185.00p 2931
16/09/2013 187.50p 187.50p 175.20p 185.00p 1708
13/09/2013 195.00p 195.00p 176.50p 187.50p 3340
12/09/2013 207.50p 207.50p 195.00p 195.00p 380
11/09/2013 207.50p 207.50p 190.35p 207.50p 1043
10/09/2013 207.50p 207.50p 191.75p 207.50p 400
09/09/2013 195.00p 209.00p 195.00p 207.50p 1608
06/09/2013 195.00p 199.75p 190.50p 195.00p 2644
05/09/2013 212.50p 212.50p 182.00p 195.00p 5208
04/09/2013 212.50p 219.00p 200.00p 212.50p 2967
03/09/2013 230.00p 230.00p 200.00p 212.50p 6012
02/09/2013 212.50p 250.00p 212.50p 230.00p 33275
30/08/2013 212.50p 215.00p 212.50p 212.50p 1119
29/08/2013 212.50p 212.50p 202.50p 212.50p 523
28/08/2013 212.50p 222.00p 202.50p 212.50p 7401
27/08/2013 187.50p 212.50p 175.00p 212.50p 16648
23/08/2013 185.00p 195.00p 175.00p 187.50p 4447
22/08/2013 185.00p 185.00p 175.00p 185.00p 443
21/08/2013 185.00p 190.00p 185.00p 185.00p 12
20/08/2013 192.50p 192.50p 175.00p 185.00p 2001
19/08/2013 192.50p 192.50p 186.50p 192.50p 10
16/08/2013 187.50p 192.50p 176.00p 192.50p 639
15/08/2013 192.50p 196.25p 185.00p 192.50p 2540
14/08/2013 192.50p 192.50p 186.50p 192.50p 2585
13/08/2013 192.50p 192.50p 185.00p 190.00p 3254
12/08/2013 195.00p 195.00p 190.00p 192.50p 793
09/08/2013 195.00p 195.00p 177.91p 195.00p 7622
08/08/2013 202.50p 202.50p 191.25p 195.00p 864
07/08/2013 202.50p 202.50p 191.25p 200.00p 180
06/08/2013 207.50p 217.40p 190.00p 202.50p 3486
05/08/2013 207.50p 225.00p 198.80p 207.50p 982
02/08/2013 207.50p 217.30p 207.50p 207.50p 58
01/08/2013 207.50p 217.50p 207.50p 207.50p 44
31/07/2013 207.50p 225.00p 190.00p 207.50p 4104
30/07/2013 195.00p 225.00p 195.00p 207.50p 1236
29/07/2013 190.00p 195.00p 190.00p 190.00p 4250
26/07/2013 190.00p 195.00p 190.00p 190.00p 2390
25/07/2013 190.00p 200.00p 190.00p 190.00p 266
24/07/2013 190.00p 195.00p 175.00p 190.00p 0
23/07/2013 190.00p 195.00p 190.00p 190.00p 360
22/07/2013 187.50p 200.00p 187.50p 190.00p 1488
19/07/2013 187.50p 190.50p 187.50p 187.50p 356
18/07/2013 170.00p 200.00p 170.00p 187.50p 8650
17/07/2013 165.00p 170.00p 165.00p 170.00p 1500
16/07/2013 160.00p 175.00p 160.00p 165.00p 1166
15/07/2013 152.50p 175.00p 152.50p 160.00p 454
12/07/2013 152.50p 175.00p 152.50p 152.50p 200
11/07/2013 132.50p 175.00p 132.50p 152.50p 7995
10/07/2013 132.50p 137.50p 132.50p 132.50p 230
09/07/2013 132.50p 132.50p 125.15p 132.50p 1008
08/07/2013 132.50p 138.50p 132.50p 132.50p 1228
05/07/2013 132.50p 140.00p 132.50p 132.50p 3014
04/07/2013 132.50p 139.75p 125.00p 132.50p 141
03/07/2013 135.00p 139.75p 125.00p 132.50p 1275
02/07/2013 137.50p 149.75p 125.00p 135.00p 269
01/07/2013 162.50p 162.50p 137.50p 137.50p 3647
28/06/2013 162.50p 172.50p 150.00p 170.00p 1030
27/06/2013 172.50p 172.50p 150.00p 162.50p 369
26/06/2013 172.50p 184.15p 150.00p 172.50p 920
25/06/2013 167.50p 177.00p 150.00p 172.50p 739
24/06/2013 167.50p 177.67p 155.00p 167.50p 1234
21/06/2013 187.50p 187.50p 167.50p 167.50p 1136
20/06/2013 187.50p 187.50p 175.00p 187.50p 2111
19/06/2013 187.50p 187.50p 180.00p 187.50p 0
18/06/2013 187.50p 187.50p 180.00p 187.50p 300
17/06/2013 187.50p 192.00p 180.00p 187.50p 320
14/06/2013 187.50p 188.50p 187.50p 187.50p 45
13/06/2013 212.50p 212.50p 180.00p 187.50p 2045
12/06/2013 212.50p 212.50p 200.00p 212.50p 110
11/06/2013 212.50p 212.50p 200.00p 212.50p 27
10/06/2013 215.00p 215.00p 191.00p 212.50p 1884
07/06/2013 215.00p 218.50p 200.00p 215.00p 0
06/06/2013 215.00p 218.50p 200.00p 215.00p 71
05/06/2013 220.00p 220.00p 200.00p 215.00p 2178
04/06/2013 215.00p 220.00p 190.00p 220.00p 3369
03/06/2013 190.00p 194.00p 180.00p 190.00p 2283
31/05/2013 190.00p 190.00p 180.40p 190.00p 319
30/05/2013 190.00p 195.00p 180.40p 190.00p 0
29/05/2013 190.00p 195.00p 180.40p 190.00p 338
28/05/2013 195.00p 200.00p 180.30p 190.00p 1820
24/05/2013 210.00p 210.00p 181.50p 195.00p 3721
23/05/2013 210.00p 210.00p 200.00p 210.00p 3245
22/05/2013 212.50p 212.50p 189.00p 210.00p 1492
21/05/2013 215.00p 215.00p 200.00p 212.50p 2366
20/05/2013 225.00p 234.00p 189.00p 215.00p 1600
17/05/2013 225.00p 235.00p 200.00p 225.00p 1763
16/05/2013 225.00p 225.00p 205.00p 225.00p 510
15/05/2013 225.00p 237.50p 206.50p 225.00p 6199
14/05/2013 230.00p 244.00p 212.50p 225.00p 1198
13/05/2013 220.00p 220.00p 205.75p 220.00p 250
10/05/2013 220.00p 224.00p 215.00p 220.00p 0
09/05/2013 215.00p 224.00p 215.00p 220.00p 1140
08/05/2013 215.00p 224.00p 215.00p 215.00p 1
07/05/2013 217.50p 217.50p 206.00p 215.00p 1500
03/05/2013 217.50p 217.50p 213.00p 217.50p 500
02/05/2013 220.00p 222.00p 217.50p 217.50p 696
01/05/2013 217.50p 235.00p 217.50p 220.00p 105
30/04/2013 217.50p 230.00p 217.50p 217.50p 0
29/04/2013 217.50p 230.00p 217.50p 217.50p 1982
26/04/2013 217.50p 220.70p 217.50p 217.50p 853
25/04/2013 217.50p 219.25p 217.00p 217.50p 1340
24/04/2013 220.00p 220.00p 216.00p 217.50p 1647
23/04/2013 225.00p 240.00p 212.00p 220.00p 5030
22/04/2013 220.00p 240.00p 215.50p 225.00p 2650
19/04/2013 212.50p 238.00p 200.00p 220.00p 3485
18/04/2013 217.50p 230.00p 200.00p 212.50p 235
17/04/2013 235.00p 235.00p 217.50p 217.50p 1122
16/04/2013 235.00p 260.00p 230.00p 235.00p 6104
15/04/2013 242.50p 247.75p 231.00p 235.00p 1874
12/04/2013 255.00p 257.00p 236.00p 242.50p 1714
11/04/2013 257.50p 257.50p 253.50p 255.00p 1233
10/04/2013 257.50p 262.00p 256.00p 257.50p 1287
09/04/2013 242.50p 264.45p 240.00p 257.50p 4790
08/04/2013 247.50p 260.00p 240.00p 242.50p 4412
05/04/2013 255.00p 260.00p 243.40p 247.50p 2546
04/04/2013 252.50p 252.50p 250.50p 252.50p 426
03/04/2013 252.50p 270.00p 244.85p 252.50p 2385
02/04/2013 247.50p 265.00p 238.00p 252.50p 1336
28/03/2013 237.50p 252.50p 237.50p 252.50p 1647
27/03/2013 240.00p 270.00p 232.50p 237.50p 4906
26/03/2013 250.00p 250.00p 232.50p 240.00p 2538
25/03/2013 245.00p 280.00p 240.78p 250.00p 11548
22/03/2013 227.50p 237.50p 215.00p 227.50p 2718
21/03/2013 227.50p 229.00p 215.00p 227.50p 2073
20/03/2013 235.00p 237.50p 216.01p 227.50p 4949
19/03/2013 235.00p 237.80p 225.80p 235.00p 335
18/03/2013 235.00p 235.00p 225.00p 235.00p 7199
15/03/2013 235.00p 242.00p 225.50p 235.00p 5652
14/03/2013 235.00p 243.00p 226.20p 235.00p 3878
13/03/2013 235.00p 243.00p 230.00p 235.00p 742
12/03/2013 235.00p 243.00p 230.00p 235.00p 526
11/03/2013 235.00p 242.50p 230.00p 235.00p 1443
08/03/2013 235.00p 240.00p 220.00p 235.00p 5546
07/03/2013 237.50p 237.50p 231.25p 235.00p 152
06/03/2013 237.50p 247.50p 230.75p 237.50p 2085
05/03/2013 227.50p 250.00p 227.50p 237.50p 11024
04/03/2013 237.50p 250.00p 227.50p 227.50p 4435
01/03/2013 237.50p 237.50p 234.75p 237.50p 3199
28/02/2013 232.50p 250.00p 225.00p 237.50p 1380
27/02/2013 232.50p 250.00p 225.00p 232.50p 2259
26/02/2013 230.00p 250.00p 222.13p 232.50p 1590
25/02/2013 232.50p 232.50p 222.00p 230.00p 680
22/02/2013 235.00p 244.00p 221.00p 225.00p 1436
21/02/2013 220.00p 245.00p 220.00p 235.00p 6414
20/02/2013 225.00p 230.00p 212.50p 220.00p 9224
19/02/2013 230.00p 230.00p 220.00p 225.00p 2486
18/02/2013 240.00p 240.00p 212.50p 230.00p 7464
15/02/2013 265.00p 265.00p 230.00p 240.00p 4758
14/02/2013 240.00p 287.50p 240.00p 262.50p 63981
13/02/2013 180.00p 265.00p 180.00p 237.50p 87824
12/02/2013 175.00p 200.00p 169.00p 180.00p 6112
11/02/2013 152.50p 189.50p 150.00p 175.00p 33730
08/02/2013 152.50p 155.00p 152.00p 152.50p 36712
07/02/2013 155.00p 155.00p 144.49p 152.50p 4700
06/02/2013 155.00p 163.80p 140.00p 150.00p 2148
05/02/2013 155.00p 155.00p 148.80p 155.00p 340
04/02/2013 157.50p 164.00p 152.00p 155.00p 869
01/02/2013 157.50p 164.00p 150.00p 157.50p 1500
31/01/2013 157.50p 164.00p 152.00p 157.50p 2081
30/01/2013 157.50p 164.00p 150.00p 157.50p 3304
29/01/2013 157.50p 170.00p 152.00p 157.50p 3981
28/01/2013 142.50p 160.00p 142.50p 157.50p 5494
25/01/2013 142.50p 142.50p 138.75p 142.50p 3009
24/01/2013 140.00p 150.00p 140.00p 140.00p 1098
23/01/2013 140.00p 145.50p 140.00p 140.00p 120
22/01/2013 140.00p 145.60p 131.00p 140.00p 2421
21/01/2013 140.00p 145.60p 130.00p 140.00p 14245
18/01/2013 130.00p 143.40p 120.00p 140.00p 9909
17/01/2013 125.00p 130.00p 115.00p 125.00p 1378

*Close Price adjusted for both dividends and splits