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
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
16/01/2013 125.00p 127.50p 115.00p 125.00p 1678
15/01/2013 125.00p 125.00p 117.50p 125.00p 2168
14/01/2013 125.00p 127.50p 115.00p 125.00p 2353
11/01/2013 125.00p 125.00p 115.00p 125.00p 182
10/01/2013 125.00p 127.50p 115.00p 125.00p 1321
09/01/2013 125.00p 125.00p 115.00p 125.00p 2231
08/01/2013 125.00p 125.00p 115.00p 125.00p 1160
07/01/2013 120.00p 120.00p 110.00p 120.00p 616
04/01/2013 117.50p 120.00p 111.00p 120.00p 2772
03/01/2013 115.00p 118.00p 106.50p 117.50p 426
02/01/2013 107.50p 115.00p 105.50p 115.00p 1583
31/12/2012 107.50p 110.50p 107.50p 107.50p 930
28/12/2012 107.50p 109.00p 95.00p 107.50p 7454
27/12/2012 107.50p 135.00p 98.61p 107.50p 11943
24/12/2012 110.00p 110.00p 100.00p 107.50p 1031
21/12/2012 110.00p 110.00p 105.00p 110.00p 3818
20/12/2012 117.50p 117.50p 105.50p 110.00p 2120
19/12/2012 117.50p 117.50p 111.00p 117.50p 114
18/12/2012 117.50p 117.75p 110.00p 117.50p 5560
17/12/2012 115.00p 122.00p 110.00p 115.00p 14228
14/12/2012 115.00p 120.00p 105.00p 115.00p 0
13/12/2012 120.00p 120.00p 105.00p 115.00p 5247
12/12/2012 120.00p 124.00p 116.25p 120.00p 5776
11/12/2012 120.00p 120.00p 116.25p 120.00p 928
10/12/2012 122.50p 122.50p 115.00p 120.00p 1128
07/12/2012 122.50p 124.00p 110.00p 122.50p 4013
06/12/2012 125.00p 129.00p 115.00p 122.50p 5386
05/12/2012 122.50p 129.00p 122.00p 125.00p 1787
04/12/2012 117.50p 129.00p 115.00p 122.50p 8236
03/12/2012 110.00p 117.50p 110.00p 117.50p 6900
30/11/2012 105.00p 114.00p 95.00p 110.00p 19322
29/11/2012 107.50p 110.00p 90.00p 105.00p 13921
28/11/2012 107.50p 109.00p 100.00p 107.50p 2665
27/11/2012 122.50p 122.50p 100.00p 107.50p 6078
26/11/2012 122.50p 122.50p 110.00p 122.50p 3422
23/11/2012 122.50p 122.50p 110.00p 117.50p 3807
22/11/2012 117.50p 120.00p 110.00p 120.00p 2103
21/11/2012 127.50p 127.50p 105.31p 117.50p 7340
20/11/2012 132.50p 132.50p 125.00p 127.50p 1954
19/11/2012 137.50p 145.00p 125.00p 132.50p 16762
16/11/2012 132.50p 145.00p 120.50p 132.50p 10447
15/11/2012 135.00p 135.50p 120.00p 132.50p 4644
14/11/2012 135.00p 135.00p 127.50p 135.00p 3750
13/11/2012 135.00p 142.00p 125.50p 135.00p 7037
12/11/2012 132.50p 140.21p 122.00p 135.00p 12096
09/11/2012 132.50p 132.50p 125.75p 132.50p 1498
08/11/2012 127.50p 132.50p 115.50p 132.50p 4637
07/11/2012 122.50p 132.50p 119.50p 127.50p 1531
06/11/2012 122.50p 122.50p 114.50p 122.50p 615
05/11/2012 130.00p 131.50p 122.50p 122.50p 4288
02/11/2012 130.00p 131.50p 130.00p 130.00p 99
01/11/2012 130.00p 131.50p 125.00p 130.00p 2814
31/10/2012 132.50p 132.50p 125.00p 130.00p 4910
30/10/2012 132.50p 132.50p 130.50p 132.50p 1000
29/10/2012 132.50p 132.50p 130.00p 132.50p 1637
26/10/2012 132.50p 133.25p 130.50p 132.50p 6111
25/10/2012 132.50p 132.50p 130.25p 132.50p 948
24/10/2012 132.50p 133.50p 130.00p 132.50p 6831
23/10/2012 132.50p 135.00p 131.00p 132.50p 9840
22/10/2012 132.50p 133.50p 130.60p 132.50p 14342
19/10/2012 132.50p 135.00p 132.00p 132.50p 13205
18/10/2012 132.50p 135.00p 130.00p 132.50p 13171
17/10/2012 135.00p 140.00p 130.50p 132.50p 11446
16/10/2012 142.50p 142.50p 130.00p 135.00p 5686
15/10/2012 142.50p 150.00p 135.00p 142.50p 2702
12/10/2012 140.00p 150.00p 136.80p 140.00p 4582
11/10/2012 137.50p 142.00p 130.00p 140.00p 7742

*Close Price adjusted for both dividends and splits