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
09/10/2012 137.50p 152.50p 125.00p 132.50p 34454
08/10/2012 120.00p 122.50p 120.00p 120.00p 0
05/10/2012 122.50p 122.50p 120.00p 120.00p 1917
04/10/2012 125.00p 125.00p 121.00p 122.50p 2000
03/10/2012 125.00p 126.00p 120.50p 125.00p 1098
02/10/2012 122.50p 127.00p 120.00p 125.00p 4469
01/10/2012 127.50p 127.50p 118.00p 120.00p 7190
28/09/2012 125.00p 129.50p 125.00p 127.50p 15461
27/09/2012 127.50p 127.50p 120.00p 125.00p 4395
26/09/2012 130.00p 130.00p 125.00p 127.50p 11180
25/09/2012 137.50p 140.00p 126.50p 130.00p 34043
24/09/2012 137.50p 140.00p 130.00p 137.50p 21760
21/09/2012 137.50p 140.00p 135.50p 137.50p 5304
20/09/2012 137.50p 140.00p 135.00p 137.50p 1512
19/09/2012 135.00p 150.00p 135.00p 137.50p 21287
18/09/2012 142.50p 142.50p 132.50p 132.50p 5730
17/09/2012 142.50p 142.50p 135.00p 142.50p 890
14/09/2012 145.00p 145.00p 140.00p 142.50p 3700
13/09/2012 140.00p 145.00p 135.00p 145.00p 7007
12/09/2012 147.50p 147.50p 136.50p 140.00p 9241
11/09/2012 140.00p 150.00p 140.00p 147.50p 8470
10/09/2012 140.00p 145.00p 135.00p 140.00p 10762
07/09/2012 140.00p 140.00p 135.00p 140.00p 4717
06/09/2012 135.00p 147.00p 130.00p 142.50p 21084
05/09/2012 127.50p 146.25p 125.00p 135.00p 37599
04/09/2012 127.50p 135.00p 127.00p 127.50p 21091
03/09/2012 122.50p 140.00p 122.00p 127.50p 10740
31/08/2012 115.00p 135.00p 110.00p 122.50p 138906
30/08/2012 127.50p 127.50p 110.20p 115.00p 54789
29/08/2012 137.50p 155.00p 126.00p 127.50p 18368
28/08/2012 155.00p 155.00p 128.60p 137.50p 36828
24/08/2012 162.50p 162.50p 155.00p 155.00p 5654
23/08/2012 160.00p 175.00p 150.20p 162.50p 13635
22/08/2012 162.50p 165.00p 155.00p 160.00p 550
21/08/2012 162.50p 168.50p 155.00p 162.50p 1330
20/08/2012 175.00p 175.00p 152.00p 162.50p 1677
17/08/2012 175.00p 175.00p 152.00p 175.00p 1928
16/08/2012 187.50p 187.50p 162.50p 175.00p 5616
15/08/2012 187.50p 187.50p 175.00p 187.50p 1517
14/08/2012 187.50p 187.50p 175.00p 187.50p 490
13/08/2012 187.50p 187.50p 175.00p 187.50p 10675
10/08/2012 177.50p 200.00p 177.50p 187.50p 1165
09/08/2012 177.50p 177.50p 175.00p 177.50p 2407
08/08/2012 177.50p 177.50p 177.00p 177.50p 415
07/08/2012 180.00p 180.00p 177.00p 177.50p 2316
06/08/2012 187.50p 187.50p 180.00p 180.00p 602
03/08/2012 202.50p 205.00p 180.00p 187.50p 14547
02/08/2012 205.00p 205.00p 202.50p 202.50p 3688
01/08/2012 205.00p 210.00p 200.00p 205.00p 5732
31/07/2012 212.50p 212.50p 200.00p 205.00p 11936
30/07/2012 212.50p 240.00p 210.00p 212.50p 1879
27/07/2012 225.00p 225.00p 200.00p 212.50p 2913
26/07/2012 225.00p 225.00p 200.00p 225.00p 1841
25/07/2012 225.00p 225.00p 215.00p 225.00p 800
24/07/2012 225.00p 237.50p 212.00p 225.00p 0
23/07/2012 225.00p 237.50p 212.00p 225.00p 471
20/07/2012 225.00p 234.50p 202.00p 225.00p 645
19/07/2012 225.00p 234.50p 200.00p 225.00p 1083
18/07/2012 237.50p 237.50p 225.00p 225.00p 1021
17/07/2012 237.50p 247.23p 211.00p 237.50p 0
16/07/2012 237.50p 247.23p 211.00p 237.50p 0
13/07/2012 212.50p 247.23p 211.00p 237.50p 4735
12/07/2012 237.50p 237.50p 205.00p 212.50p 7924
11/07/2012 237.50p 237.50p 228.00p 237.50p 380
10/07/2012 250.00p 250.00p 228.00p 237.50p 2020
09/07/2012 250.00p 250.00p 227.50p 250.00p 1407
06/07/2012 250.00p 260.00p 245.00p 250.00p 305
05/07/2012 237.50p 250.00p 230.00p 250.00p 1172
04/07/2012 237.50p 237.50p 216.00p 237.50p 500
03/07/2012 237.50p 250.00p 216.00p 237.50p 434
02/07/2012 237.50p 237.50p 215.50p 237.50p 1558
29/06/2012 250.00p 250.00p 237.50p 237.50p 1078
28/06/2012 225.00p 250.00p 212.50p 250.00p 3856
27/06/2012 212.50p 239.50p 212.50p 225.00p 5582
26/06/2012 212.50p 212.50p 206.25p 212.50p 15
25/06/2012 212.50p 223.13p 202.50p 212.50p 3259
22/06/2012 250.00p 255.00p 205.00p 212.50p 5391
21/06/2012 250.00p 260.00p 230.00p 250.00p 600
20/06/2012 237.50p 239.50p 230.00p 237.50p 205
19/06/2012 237.50p 239.50p 225.00p 237.50p 1655
18/06/2012 225.00p 240.00p 225.00p 237.50p 2667
15/06/2012 225.00p 225.00p 205.00p 225.00p 6500
14/06/2012 237.50p 241.90p 225.00p 225.00p 323
13/06/2012 237.50p 237.50p 230.00p 237.50p 3026
12/06/2012 237.50p 243.00p 235.00p 237.50p 602
11/06/2012 250.00p 250.00p 230.00p 237.50p 4986
08/06/2012 275.00p 275.00p 235.00p 250.00p 4644
07/06/2012 275.00p 280.00p 257.50p 275.00p 0
06/06/2012 275.00p 280.00p 257.50p 275.00p 1680
01/06/2012 275.00p 284.00p 262.50p 275.00p 643
31/05/2012 275.00p 300.00p 262.50p 275.00p 5549
30/05/2012 275.00p 285.00p 252.50p 275.00p 4352
29/05/2012 275.00p 275.00p 260.00p 275.00p 7543
28/05/2012 262.50p 275.00p 262.50p 275.00p 3172
25/05/2012 262.50p 292.50p 262.50p 262.50p 5552
24/05/2012 262.50p 275.00p 260.50p 262.50p 0
23/05/2012 262.50p 275.00p 260.50p 262.50p 429
22/05/2012 262.50p 271.30p 262.50p 262.50p 10
21/05/2012 275.00p 275.00p 262.50p 262.50p 1981
18/05/2012 275.00p 275.00p 258.75p 262.50p 5921
17/05/2012 275.00p 275.00p 250.00p 275.00p 7451
16/05/2012 300.00p 300.00p 257.50p 275.00p 12717
15/05/2012 300.00p 304.00p 282.50p 300.00p 912
14/05/2012 300.00p 300.00p 280.00p 300.00p 1000
11/05/2012 300.00p 312.50p 300.00p 300.00p 1807
10/05/2012 300.00p 312.50p 285.00p 300.00p 715
09/05/2012 300.00p 300.00p 280.00p 287.50p 11785
08/05/2012 287.50p 295.00p 284.50p 287.50p 5386
04/05/2012 275.00p 317.45p 275.00p 287.50p 17584
03/05/2012 275.00p 284.50p 267.00p 275.00p 4240
02/05/2012 275.00p 284.50p 260.00p 275.00p 2054
01/05/2012 275.00p 284.50p 265.00p 275.00p 2578
30/04/2012 275.00p 295.00p 270.00p 275.00p 3026
27/04/2012 275.00p 275.00p 267.00p 275.00p 1638
26/04/2012 275.00p 275.00p 258.50p 275.00p 1926
25/04/2012 275.00p 285.00p 265.00p 275.00p 3860
24/04/2012 275.00p 290.00p 270.00p 275.00p 1662
23/04/2012 287.50p 300.00p 267.50p 275.00p 3514
20/04/2012 287.50p 300.00p 265.00p 287.50p 4348
19/04/2012 287.50p 302.50p 276.00p 287.50p 371
18/04/2012 287.50p 310.00p 276.00p 287.50p 2142
17/04/2012 275.00p 300.00p 262.50p 287.50p 5168
16/04/2012 262.50p 275.00p 262.50p 262.50p 2600
13/04/2012 275.00p 280.00p 255.00p 262.50p 6807
12/04/2012 262.50p 300.00p 258.50p 275.00p 15367
11/04/2012 262.50p 267.50p 258.50p 262.50p 2120
10/04/2012 262.50p 269.00p 261.60p 262.50p 385
05/04/2012 262.50p 275.00p 261.60p 262.50p 1264
04/04/2012 275.00p 293.00p 261.60p 262.50p 2021
03/04/2012 275.00p 295.00p 258.80p 275.00p 6047
02/04/2012 262.50p 270.00p 257.50p 262.50p 1875
30/03/2012 275.00p 281.75p 257.50p 262.50p 2308
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

*Close Price adjusted for both dividends and splits