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
25/02/2015 82.50p 85.00p 82.50p 82.50p 10550
24/02/2015 87.50p 88.00p 81.00p 82.50p 1850
23/02/2015 90.00p 93.00p 81.00p 87.50p 7330
20/02/2015 90.00p 90.00p 90.00p 90.00p 0
19/02/2015 90.00p 90.00p 90.00p 90.00p 0
18/02/2015 90.00p 91.00p 85.00p 90.00p 5177
17/02/2015 90.00p 90.00p 87.15p 90.00p 1752
16/02/2015 90.00p 90.00p 88.00p 90.00p 100
13/02/2015 90.00p 90.00p 88.00p 90.00p 667
12/02/2015 90.00p 95.00p 88.00p 90.00p 1625
11/02/2015 90.00p 92.00p 88.00p 90.00p 6883
10/02/2015 92.50p 92.50p 89.00p 90.00p 9083
09/02/2015 92.50p 92.50p 90.00p 92.50p 981
06/02/2015 92.50p 92.50p 90.00p 92.50p 12563
05/02/2015 95.00p 95.00p 92.00p 95.00p 270
04/02/2015 95.00p 95.95p 90.00p 95.00p 2542
03/02/2015 92.50p 95.00p 90.00p 95.00p 1200
02/02/2015 87.50p 92.50p 87.50p 92.50p 8498
30/01/2015 87.50p 88.25p 87.50p 87.50p 500
29/01/2015 87.50p 88.50p 87.50p 87.50p 2170
28/01/2015 87.50p 100.00p 87.00p 87.50p 5675
27/01/2015 87.50p 87.50p 87.50p 87.50p 0
26/01/2015 87.50p 95.00p 85.00p 87.50p 19565
23/01/2015 87.50p 95.00p 80.00p 87.50p 1124
22/01/2015 87.50p 87.50p 85.00p 87.50p 783
21/01/2015 87.50p 90.00p 80.00p 87.50p 7964
20/01/2015 92.50p 92.50p 87.50p 87.50p 6427
19/01/2015 92.50p 92.50p 92.50p 92.50p 0
16/01/2015 92.50p 92.50p 92.50p 92.50p 0
15/01/2015 92.50p 93.00p 90.00p 92.50p 2355
14/01/2015 95.00p 95.00p 91.75p 92.50p 4800
13/01/2015 85.00p 110.00p 85.00p 95.00p 89205
12/01/2015 85.00p 110.00p 82.00p 85.00p 9936
09/01/2015 85.00p 89.00p 83.03p 85.00p 801
08/01/2015 80.00p 90.00p 80.00p 85.00p 3877
07/01/2015 85.00p 90.00p 75.00p 80.00p 9637
06/01/2015 70.00p 90.00p 70.00p 85.00p 12659
05/01/2015 70.00p 75.00p 66.50p 70.00p 1263
02/01/2015 70.00p 75.60p 66.50p 70.00p 2400
31/12/2014 72.50p 72.50p 66.50p 70.00p 5153
30/12/2014 70.00p 72.50p 70.00p 72.50p 981
29/12/2014 72.50p 77.00p 71.75p 72.50p 2101
24/12/2014 72.50p 72.50p 65.50p 72.50p 650
23/12/2014 72.50p 75.00p 65.00p 72.50p 2511
22/12/2014 72.50p 74.00p 65.00p 72.50p 3639
19/12/2014 72.50p 75.00p 70.00p 72.50p 500
18/12/2014 75.00p 80.00p 70.00p 72.50p 3224
17/12/2014 75.00p 76.00p 70.00p 75.00p 6858
16/12/2014 67.50p 77.00p 65.00p 75.00p 18850
15/12/2014 67.50p 69.00p 67.50p 67.50p 1856
12/12/2014 67.50p 69.00p 61.00p 67.50p 1793
11/12/2014 67.50p 72.00p 60.00p 67.50p 12804
10/12/2014 67.50p 70.00p 60.25p 67.50p 10695
09/12/2014 65.00p 65.00p 60.00p 65.00p 3685
08/12/2014 65.00p 70.00p 60.00p 65.00p 1700
05/12/2014 65.00p 65.00p 60.00p 65.00p 578
04/12/2014 65.00p 65.00p 60.00p 65.00p 5304
03/12/2014 65.00p 65.00p 60.00p 65.00p 56
02/12/2014 62.50p 67.50p 60.00p 65.00p 16162
01/12/2014 72.50p 72.50p 50.00p 62.50p 9023
28/11/2014 72.50p 72.50p 60.00p 72.50p 5147
27/11/2014 72.50p 72.50p 65.00p 72.50p 1557
26/11/2014 72.50p 72.50p 65.00p 72.50p 3054
25/11/2014 70.00p 75.00p 50.00p 72.50p 65761
24/11/2014 70.00p 80.00p 60.00p 70.00p 16518
21/11/2014 70.00p 70.00p 62.25p 70.00p 2580
20/11/2014 65.00p 65.00p 60.00p 65.00p 1540
19/11/2014 62.50p 65.00p 60.00p 65.00p 12321
18/11/2014 65.00p 65.00p 60.00p 62.50p 6361
17/11/2014 72.50p 72.50p 60.00p 67.50p 30661
14/11/2014 72.50p 80.00p 70.00p 72.50p 30630
13/11/2014 82.50p 82.50p 69.89p 72.50p 13612
12/11/2014 90.00p 90.00p 75.00p 82.50p 17982
11/11/2014 90.00p 90.00p 87.90p 90.00p 1112
10/11/2014 90.00p 90.00p 88.00p 90.00p 90
07/11/2014 90.00p 91.50p 81.00p 90.00p 7563
06/11/2014 82.50p 99.00p 82.50p 90.00p 10813
05/11/2014 97.50p 97.50p 81.25p 82.50p 18405
04/11/2014 100.00p 100.00p 90.00p 97.50p 1587
03/11/2014 100.00p 100.00p 80.00p 100.00p 819
31/10/2014 100.00p 100.00p 95.00p 100.00p 6600
30/10/2014 100.00p 100.00p 95.00p 100.00p 2332
29/10/2014 100.00p 100.00p 96.60p 100.00p 35
28/10/2014 100.00p 100.00p 95.00p 100.00p 6542
27/10/2014 100.00p 100.00p 96.65p 100.00p 4500
24/10/2014 100.00p 100.00p 96.75p 100.00p 1270
23/10/2014 100.00p 105.00p 96.75p 100.00p 11067
22/10/2014 97.50p 100.00p 95.00p 100.00p 2122
21/10/2014 97.50p 100.00p 95.00p 97.50p 62725
20/10/2014 97.50p 97.50p 95.00p 97.50p 12510
17/10/2014 97.50p 100.00p 95.00p 97.50p 13764
16/10/2014 100.00p 105.00p 90.00p 97.50p 2334
15/10/2014 100.00p 105.00p 95.00p 100.00p 16340
14/10/2014 100.00p 100.00p 95.00p 100.00p 2010
13/10/2014 102.50p 102.50p 90.00p 100.00p 6424
10/10/2014 102.50p 102.50p 100.00p 102.50p 11580
09/10/2014 105.00p 105.00p 100.00p 102.50p 42215
08/10/2014 115.00p 115.00p 100.00p 105.00p 84312
07/10/2014 147.50p 147.50p 130.00p 135.00p 4715
06/10/2014 152.50p 152.50p 130.00p 147.50p 733
03/10/2014 152.50p 152.50p 145.00p 152.50p 2040
02/10/2014 152.50p 160.00p 145.00p 152.50p 10466
01/10/2014 147.50p 160.00p 145.50p 152.50p 5146
30/09/2014 145.00p 150.00p 130.00p 147.50p 16355
29/09/2014 145.00p 160.00p 135.00p 145.00p 3169
26/09/2014 145.00p 145.00p 134.50p 145.00p 102
25/09/2014 150.00p 160.00p 130.00p 145.00p 4012
24/09/2014 145.00p 150.00p 145.00p 150.00p 1753
23/09/2014 145.00p 155.00p 145.00p 145.00p 4453
22/09/2014 125.00p 153.68p 125.00p 145.00p 17434
19/09/2014 125.00p 129.00p 120.00p 125.00p 1035
18/09/2014 125.00p 125.00p 120.00p 125.00p 552
17/09/2014 125.00p 130.00p 120.00p 125.00p 116
16/09/2014 125.00p 125.00p 120.00p 125.00p 76
15/09/2014 125.00p 125.00p 120.00p 125.00p 1702
12/09/2014 135.00p 135.00p 120.00p 125.00p 6332
11/09/2014 105.00p 136.00p 103.00p 135.00p 12018
10/09/2014 110.00p 110.00p 103.00p 105.00p 2355
09/09/2014 110.00p 117.50p 110.00p 110.00p 100
08/09/2014 110.00p 120.00p 106.00p 110.00p 5515
05/09/2014 110.00p 116.00p 106.00p 110.00p 219
04/09/2014 110.00p 117.00p 106.00p 110.00p 2909
03/09/2014 110.00p 117.00p 110.00p 110.00p 80
02/09/2014 110.00p 117.00p 110.00p 110.00p 140
01/09/2014 110.00p 110.00p 110.00p 110.00p 0
29/08/2014 110.00p 117.00p 110.00p 110.00p 50
28/08/2014 110.00p 116.00p 110.00p 110.00p 1000
27/08/2014 110.00p 110.00p 110.00p 110.00p 0
26/08/2014 110.00p 116.00p 102.40p 110.00p 1663
22/08/2014 110.00p 120.00p 106.00p 110.00p 7923
21/08/2014 110.00p 110.00p 110.00p 110.00p 0
20/08/2014 110.00p 116.30p 101.00p 110.00p 1486
19/08/2014 110.00p 110.00p 99.94p 110.00p 1136
18/08/2014 110.00p 116.40p 101.00p 110.00p 478
15/08/2014 115.00p 117.00p 110.00p 110.00p 2080
14/08/2014 125.00p 132.00p 115.00p 115.00p 2004
13/08/2014 125.00p 125.00p 115.00p 125.00p 350
12/08/2014 125.00p 132.00p 115.00p 125.00p 3051
11/08/2014 135.00p 135.00p 115.00p 125.00p 2057
08/08/2014 135.00p 135.00p 120.00p 135.00p 1097
07/08/2014 135.00p 135.00p 120.00p 135.00p 79
06/08/2014 135.00p 135.00p 120.00p 135.00p 981
05/08/2014 135.00p 135.00p 120.00p 135.00p 427
04/08/2014 135.00p 135.00p 120.00p 135.00p 0
01/08/2014 135.00p 135.00p 120.00p 135.00p 756
31/07/2014 135.00p 135.00p 120.00p 135.00p 324
30/07/2014 135.00p 135.00p 120.00p 135.00p 1729
29/07/2014 135.00p 135.00p 120.00p 135.00p 1184
28/07/2014 135.00p 140.00p 120.00p 135.00p 8401
25/07/2014 135.00p 140.00p 121.00p 135.00p 0
24/07/2014 125.00p 140.00p 121.00p 135.00p 7735
23/07/2014 125.00p 127.50p 115.50p 125.00p 1709
22/07/2014 125.00p 137.50p 115.00p 125.00p 0
21/07/2014 137.50p 137.50p 115.00p 125.00p 14795
18/07/2014 140.00p 140.00p 125.00p 137.50p 650
17/07/2014 140.00p 145.00p 130.00p 140.00p 321
16/07/2014 142.50p 142.50p 130.00p 140.00p 2166
15/07/2014 120.00p 142.50p 120.00p 142.50p 5642
14/07/2014 120.00p 120.00p 113.50p 120.00p 200
11/07/2014 120.00p 120.00p 113.50p 120.00p 360
10/07/2014 120.00p 125.00p 120.00p 120.00p 490
09/07/2014 120.00p 125.00p 113.50p 120.00p 541
08/07/2014 120.00p 120.00p 113.50p 120.00p 422
07/07/2014 120.00p 125.00p 120.00p 120.00p 333
04/07/2014 120.00p 130.00p 113.50p 120.00p 2160
03/07/2014 125.00p 129.00p 110.07p 120.00p 3472
02/07/2014 140.00p 140.00p 112.50p 125.00p 5841
01/07/2014 140.00p 140.00p 130.00p 140.00p 1655
30/06/2014 140.00p 140.00p 130.02p 140.00p 989
27/06/2014 140.00p 140.00p 130.00p 140.00p 6591
26/06/2014 130.00p 140.00p 130.00p 140.00p 2631
25/06/2014 120.00p 140.00p 110.00p 130.00p 11196
24/06/2014 120.00p 147.00p 112.00p 120.00p 0
23/06/2014 120.00p 147.00p 112.00p 120.00p 26969
20/06/2014 115.00p 116.50p 110.00p 115.00p 6174
19/06/2014 115.00p 116.50p 110.00p 115.00p 4000
18/06/2014 115.00p 117.00p 110.00p 115.00p 4951
17/06/2014 117.50p 119.00p 110.00p 115.00p 5904
16/06/2014 117.50p 125.00p 117.50p 117.50p 2488
13/06/2014 137.50p 137.50p 115.00p 117.50p 18068
12/06/2014 137.50p 145.00p 126.38p 137.50p 2482
11/06/2014 125.00p 138.00p 125.00p 137.50p 3126
10/06/2014 147.50p 150.00p 120.00p 125.00p 14629
09/06/2014 147.50p 148.00p 135.00p 147.50p 2325
06/06/2014 150.00p 150.00p 135.00p 147.50p 4535
05/06/2014 150.00p 150.00p 140.00p 150.00p 1651
04/06/2014 147.50p 155.00p 130.00p 150.00p 0
03/06/2014 155.00p 155.00p 130.00p 150.00p 8226
02/06/2014 155.00p 155.00p 135.00p 155.00p 1490
30/05/2014 162.50p 162.50p 140.00p 155.00p 1699
29/05/2014 162.50p 162.50p 160.00p 162.50p 302
28/05/2014 162.50p 165.00p 140.00p 162.50p 2377
27/05/2014 162.50p 165.00p 150.00p 162.50p 0
23/05/2014 162.50p 165.00p 150.00p 162.50p 0
22/05/2014 165.00p 165.00p 150.00p 162.50p 10572
21/05/2014 160.00p 160.00p 150.00p 160.00p 7562
20/05/2014 160.00p 160.00p 150.00p 160.00p 2027
19/05/2014 160.00p 160.00p 150.00p 160.00p 379
16/05/2014 165.00p 165.00p 160.00p 160.00p 1745
15/05/2014 165.00p 165.00p 160.00p 165.00p 1018

*Close Price adjusted for both dividends and splits