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
29/03/2012 287.50p 290.00p 255.00p 275.00p 1338
28/03/2012 287.50p 291.75p 280.00p 287.50p 1252
27/03/2012 287.50p 299.00p 278.00p 287.50p 1695
26/03/2012 287.50p 299.00p 287.50p 287.50p 310
23/03/2012 300.00p 316.75p 278.00p 287.50p 1915
22/03/2012 300.00p 300.00p 278.00p 287.50p 359
21/03/2012 300.00p 310.90p 275.00p 300.00p 3812
20/03/2012 312.50p 317.00p 275.00p 300.00p 3450
19/03/2012 262.50p 340.00p 262.50p 312.50p 15882
16/03/2012 275.00p 290.00p 252.50p 262.50p 20917
15/03/2012 287.50p 299.00p 237.50p 275.00p 32705
14/03/2012 287.50p 300.00p 275.00p 287.50p 6041
13/03/2012 287.50p 292.50p 283.00p 287.50p 3315
12/03/2012 287.50p 295.00p 280.00p 287.50p 11473
09/03/2012 300.00p 300.00p 280.00p 287.50p 6391
08/03/2012 312.50p 314.00p 293.75p 312.50p 3220
07/03/2012 312.50p 315.00p 301.38p 312.50p 191
06/03/2012 312.50p 312.50p 305.00p 312.50p 200
05/03/2012 337.50p 337.50p 300.00p 312.50p 11626
02/03/2012 312.50p 350.00p 312.50p 337.50p 13238
01/03/2012 337.50p 339.75p 312.00p 312.50p 4674
29/02/2012 350.00p 360.00p 325.00p 337.50p 12372
28/02/2012 387.50p 412.50p 330.00p 350.00p 36469
27/02/2012 337.50p 380.00p 330.00p 362.50p 6959
24/02/2012 337.50p 343.75p 330.00p 337.50p 1364
23/02/2012 350.00p 357.50p 330.00p 337.50p 2005
22/02/2012 362.50p 362.50p 337.50p 350.00p 4066
21/02/2012 375.00p 375.00p 351.00p 362.50p 2002
20/02/2012 375.00p 375.00p 355.00p 375.00p 1700
17/02/2012 400.00p 400.00p 356.00p 375.00p 4550
16/02/2012 400.00p 404.00p 375.00p 400.00p 4547
15/02/2012 400.00p 413.50p 365.00p 400.00p 1966
14/02/2012 400.00p 400.00p 381.00p 400.00p 60
13/02/2012 400.00p 420.00p 380.00p 400.00p 2412
10/02/2012 387.50p 420.00p 375.25p 387.50p 5488
09/02/2012 375.00p 400.00p 367.60p 387.50p 5923
08/02/2012 375.00p 386.50p 367.20p 375.00p 0
07/02/2012 375.00p 386.50p 367.20p 375.00p 656
06/02/2012 375.00p 386.50p 366.50p 375.00p 1464
03/02/2012 375.00p 390.00p 357.50p 375.00p 1449
02/02/2012 362.50p 375.00p 355.00p 362.50p 4663
01/02/2012 387.50p 388.00p 355.00p 375.00p 1768
31/01/2012 387.50p 390.00p 375.25p 387.50p 1271
30/01/2012 400.00p 404.50p 380.00p 387.50p 3941
27/01/2012 400.00p 412.00p 388.80p 400.00p 599
26/01/2012 400.00p 418.50p 387.50p 400.00p 2653
25/01/2012 400.00p 400.00p 388.00p 400.00p 350
24/01/2012 400.00p 420.00p 388.00p 400.00p 2532
23/01/2012 387.50p 412.00p 383.00p 400.00p 765
20/01/2012 387.50p 412.20p 379.00p 387.50p 1367
19/01/2012 387.50p 412.50p 370.00p 387.50p 2200
18/01/2012 400.00p 409.25p 365.75p 387.50p 1297
17/01/2012 375.00p 400.00p 370.00p 400.00p 4633
16/01/2012 375.00p 394.00p 355.00p 375.00p 6730
13/01/2012 400.00p 400.00p 350.00p 375.00p 7514
12/01/2012 375.00p 395.00p 360.00p 387.50p 2574
11/01/2012 375.00p 385.00p 375.00p 375.00p 612
10/01/2012 375.00p 384.00p 375.00p 375.00p 457
09/01/2012 350.00p 389.00p 350.00p 375.00p 2146
06/01/2012 350.00p 375.00p 350.00p 350.00p 821
05/01/2012 350.00p 363.00p 350.00p 350.00p 3206
04/01/2012 350.00p 364.00p 350.00p 350.00p 800
03/01/2012 350.00p 365.00p 330.00p 350.00p 705
30/12/2011 350.00p 350.00p 344.00p 350.00p 775
29/12/2011 337.50p 350.00p 330.00p 350.00p 2026
28/12/2011 337.50p 350.00p 337.50p 337.50p 440
23/12/2011 350.00p 376.08p 330.00p 337.50p 6702
22/12/2011 350.00p 355.00p 325.00p 337.50p 7284
21/12/2011 325.00p 364.50p 315.00p 350.00p 5772
20/12/2011 312.50p 375.00p 311.10p 325.00p 15167
19/12/2011 287.50p 325.00p 287.50p 312.50p 17256
16/12/2011 287.50p 325.00p 257.51p 287.50p 28343
15/12/2011 262.50p 269.00p 255.00p 262.50p 1468
14/12/2011 275.00p 275.00p 253.50p 262.50p 2950
13/12/2011 287.50p 292.00p 275.00p 275.00p 1433
12/12/2011 287.50p 292.00p 277.90p 287.50p 439
09/12/2011 287.50p 292.00p 287.50p 287.50p 0
08/12/2011 287.50p 292.00p 287.50p 287.50p 250
07/12/2011 287.50p 292.00p 287.50p 287.50p 77
06/12/2011 312.50p 314.00p 277.00p 287.50p 792
05/12/2011 287.50p 294.00p 287.50p 287.50p 407
02/12/2011 287.50p 287.50p 280.00p 287.50p 2500
01/12/2011 287.50p 295.00p 287.50p 287.50p 1878
30/11/2011 287.50p 298.00p 275.00p 287.50p 1046
29/11/2011 287.50p 299.00p 280.00p 287.50p 3095
28/11/2011 287.50p 294.00p 275.00p 287.50p 3865
25/11/2011 287.50p 290.00p 275.00p 287.50p 1265
24/11/2011 287.50p 287.50p 283.30p 287.50p 336
23/11/2011 287.50p 295.00p 283.26p 287.50p 2576
22/11/2011 287.50p 300.00p 285.00p 287.50p 211
21/11/2011 287.50p 324.01p 287.50p 287.50p 2100
18/11/2011 287.50p 330.00p 287.50p 287.50p 1917
17/11/2011 312.50p 317.50p 275.00p 287.50p 3882
16/11/2011 337.50p 337.50p 312.50p 312.50p 2574
15/11/2011 337.50p 342.50p 330.00p 337.50p 480
14/11/2011 325.00p 345.00p 325.00p 337.50p 2231
11/11/2011 325.00p 330.00p 307.00p 325.00p 1034
10/11/2011 325.00p 332.50p 306.60p 325.00p 593
09/11/2011 325.00p 340.00p 306.60p 325.00p 4938
08/11/2011 337.50p 337.50p 325.00p 325.00p 252
07/11/2011 312.50p 342.50p 312.50p 337.50p 7542
04/11/2011 312.50p 312.50p 302.50p 312.50p 3217
03/11/2011 312.50p 312.50p 305.00p 312.50p 5
02/11/2011 312.50p 312.50p 303.80p 312.50p 51
01/11/2011 312.50p 314.50p 303.80p 312.50p 1500
31/10/2011 312.50p 324.74p 287.50p 312.50p 2820
28/10/2011 312.50p 316.00p 312.50p 312.50p 100
27/10/2011 312.50p 312.50p 310.00p 312.50p 420
26/10/2011 312.50p 317.50p 312.50p 312.50p 66
25/10/2011 312.50p 312.50p 307.50p 312.50p 365
24/10/2011 312.50p 312.50p 300.00p 312.50p 40
21/10/2011 312.50p 320.00p 302.00p 312.50p 748
20/10/2011 312.50p 324.75p 308.30p 312.50p 564
19/10/2011 312.50p 324.80p 308.00p 312.50p 1526
18/10/2011 325.00p 325.00p 312.50p 312.50p 1310
17/10/2011 312.50p 325.00p 312.50p 325.00p 1381
14/10/2011 300.00p 319.50p 300.00p 300.00p 569
13/10/2011 300.00p 325.00p 275.00p 300.00p 323
12/10/2011 275.00p 316.00p 258.10p 300.00p 3325
11/10/2011 262.50p 279.00p 256.00p 275.00p 753
10/10/2011 275.00p 275.00p 260.00p 262.50p 1940
07/10/2011 275.00p 300.00p 250.00p 275.00p 1425
06/10/2011 275.00p 275.00p 255.50p 275.00p 250
05/10/2011 250.00p 275.00p 225.00p 275.00p 4622
04/10/2011 275.00p 275.00p 250.00p 250.00p 1783
03/10/2011 300.00p 300.00p 270.50p 275.00p 7447
30/09/2011 287.50p 305.00p 287.50p 300.00p 2085
29/09/2011 325.00p 325.00p 250.00p 287.50p 6653
28/09/2011 337.50p 350.00p 310.90p 325.00p 7700
27/09/2011 287.50p 337.50p 287.50p 337.50p 4409
26/09/2011 312.50p 312.50p 275.00p 287.50p 2862
23/09/2011 337.50p 337.50p 300.00p 312.50p 1176
22/09/2011 337.50p 340.00p 325.00p 337.50p 2232
21/09/2011 350.00p 350.00p 328.00p 337.50p 1108
20/09/2011 350.00p 350.00p 335.50p 350.00p 134
19/09/2011 375.00p 375.00p 350.00p 350.00p 2420
16/09/2011 412.50p 412.50p 322.23p 375.00p 8175
15/09/2011 412.50p 412.50p 375.00p 412.50p 760
14/09/2011 425.00p 425.00p 375.00p 412.50p 671
13/09/2011 387.50p 387.50p 365.00p 387.50p 30
12/09/2011 387.50p 387.50p 365.00p 387.50p 30
09/09/2011 400.00p 400.00p 382.50p 400.00p 1019
08/09/2011 425.00p 425.00p 398.00p 400.00p 713
07/09/2011 425.00p 427.50p 400.00p 425.00p 821
06/09/2011 425.00p 425.00p 413.50p 425.00p 368
05/09/2011 425.00p 425.00p 413.50p 425.00p 1141
02/09/2011 425.00p 435.00p 417.20p 425.00p 900
01/09/2011 425.00p 425.00p 417.20p 425.00p 250
31/08/2011 425.00p 438.80p 413.50p 425.00p 0
30/08/2011 425.00p 438.80p 413.50p 425.00p 1611
26/08/2011 425.00p 435.00p 410.50p 425.00p 1820
25/08/2011 425.00p 435.00p 425.00p 425.00p 50
24/08/2011 425.00p 437.50p 386.00p 437.50p 0
23/08/2011 400.00p 425.00p 386.00p 425.00p 3331
22/08/2011 387.50p 400.00p 375.00p 400.00p 8234
19/08/2011 387.50p 399.00p 381.67p 387.50p 2236
18/08/2011 425.00p 430.00p 400.00p 400.00p 181
17/08/2011 425.00p 430.00p 400.00p 425.00p 246
16/08/2011 387.50p 401.52p 376.25p 400.00p 3333
15/08/2011 375.00p 395.00p 375.00p 387.50p 1479
12/08/2011 375.00p 375.00p 363.00p 375.00p 2898
11/08/2011 375.00p 390.00p 375.00p 375.00p 20
10/08/2011 375.00p 399.71p 360.00p 375.00p 2033
09/08/2011 362.50p 400.00p 355.00p 375.00p 2175
08/08/2011 375.00p 387.50p 350.00p 362.50p 3691
05/08/2011 375.00p 400.00p 316.43p 387.50p 17584
04/08/2011 425.00p 433.30p 375.06p 400.00p 6548
03/08/2011 437.50p 437.50p 425.00p 425.00p 350
02/08/2011 425.00p 446.00p 410.00p 437.50p 2251
01/08/2011 425.00p 440.00p 417.10p 425.00p 2805
29/07/2011 425.00p 425.00p 400.00p 425.00p 100
28/07/2011 412.50p 425.00p 410.00p 425.00p 609
27/07/2011 437.50p 437.50p 412.50p 412.50p 351
26/07/2011 425.00p 425.00p 406.50p 412.50p 1191
25/07/2011 425.00p 429.00p 425.00p 425.00p 340
22/07/2011 437.50p 440.00p 425.00p 425.00p 898
21/07/2011 437.50p 442.00p 434.00p 437.50p 565
20/07/2011 425.00p 442.50p 425.00p 437.50p 2045
19/07/2011 425.00p 437.50p 414.00p 425.00p 1043
18/07/2011 425.00p 439.00p 407.50p 425.00p 577
15/07/2011 412.50p 439.00p 405.00p 425.00p 3748
14/07/2011 412.50p 413.00p 412.50p 412.50p 765
13/07/2011 412.50p 425.00p 402.50p 412.50p 3208
12/07/2011 425.00p 425.00p 403.75p 412.50p 2182
11/07/2011 425.00p 444.00p 404.10p 425.00p 4251
08/07/2011 425.00p 433.50p 405.50p 425.00p 2367
07/07/2011 450.00p 450.00p 405.50p 425.00p 1666
06/07/2011 462.50p 491.80p 425.00p 450.00p 1098
05/07/2011 425.00p 436.00p 425.00p 425.00p 223
04/07/2011 425.00p 436.00p 425.00p 425.00p 131
01/07/2011 425.00p 439.50p 412.50p 425.00p 0
30/06/2011 412.50p 439.50p 412.50p 425.00p 261
29/06/2011 412.50p 417.00p 398.20p 412.50p 1776
28/06/2011 412.50p 420.00p 402.80p 412.50p 2088
27/06/2011 437.50p 437.50p 400.00p 412.50p 4127
24/06/2011 437.50p 437.50p 425.00p 437.50p 2250
23/06/2011 437.50p 437.50p 430.00p 437.50p 23
22/06/2011 450.00p 464.10p 430.00p 437.50p 3327
21/06/2011 475.00p 485.00p 431.00p 450.00p 13734
20/06/2011 437.50p 450.00p 430.20p 437.50p 2408

*Close Price adjusted for both dividends and splits