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
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
17/06/2011 437.50p 445.00p 430.10p 437.50p 3048
16/06/2011 450.00p 462.00p 431.00p 437.50p 1076
15/06/2011 462.50p 462.50p 450.00p 450.00p 3204
14/06/2011 475.00p 475.00p 455.00p 462.50p 1600
13/06/2011 462.50p 487.50p 450.00p 475.00p 2362
10/06/2011 450.00p 475.00p 422.70p 475.00p 6558
09/06/2011 475.00p 475.00p 450.00p 450.00p 1858
08/06/2011 462.50p 475.00p 450.00p 475.00p 745
07/06/2011 487.50p 494.00p 450.00p 462.50p 1492
06/06/2011 487.50p 487.50p 476.20p 487.50p 1808
03/06/2011 487.50p 500.00p 477.80p 487.50p 1500
02/06/2011 487.50p 498.20p 487.50p 487.50p 1000
01/06/2011 500.00p 500.00p 483.00p 487.50p 639
31/05/2011 487.50p 514.00p 480.00p 500.00p 3947
27/05/2011 487.50p 495.00p 482.75p 487.50p 564
26/05/2011 500.00p 500.00p 482.75p 487.50p 1071
25/05/2011 500.00p 508.00p 490.50p 500.00p 484
24/05/2011 525.00p 525.00p 480.50p 500.00p 2120
23/05/2011 525.00p 525.00p 512.50p 525.00p 1156
20/05/2011 525.00p 544.50p 515.00p 525.00p 255
19/05/2011 525.00p 548.80p 512.00p 525.00p 2803
18/05/2011 525.00p 540.00p 500.00p 525.00p 3646
17/05/2011 525.00p 537.50p 515.50p 525.00p 3250
16/05/2011 550.00p 553.70p 520.00p 525.00p 1080
13/05/2011 525.00p 560.00p 525.00p 550.00p 3462
12/05/2011 525.00p 540.00p 517.00p 525.00p 669
11/05/2011 525.00p 549.50p 511.10p 525.00p 2892
10/05/2011 525.00p 525.00p 502.10p 525.00p 887
09/05/2011 525.00p 550.00p 505.00p 525.00p 2257
06/05/2011 562.50p 562.50p 500.00p 525.00p 4678
05/05/2011 587.50p 590.00p 550.00p 562.50p 3161
04/05/2011 612.50p 612.50p 575.00p 587.50p 5691
03/05/2011 612.50p 627.50p 585.00p 612.50p 8091
28/04/2011 612.50p 634.00p 612.50p 612.50p 684
27/04/2011 612.50p 635.00p 590.00p 612.50p 1710
26/04/2011 625.00p 650.00p 590.00p 612.50p 1116
21/04/2011 612.50p 655.10p 612.50p 625.00p 2977
20/04/2011 612.50p 635.00p 585.00p 612.50p 187
19/04/2011 612.50p 626.00p 600.00p 612.50p 2791
18/04/2011 625.00p 640.00p 610.00p 612.50p 3360
15/04/2011 625.00p 644.00p 614.00p 625.00p 4671
14/04/2011 600.00p 649.00p 600.00p 625.00p 22095
13/04/2011 575.00p 638.70p 575.00p 600.00p 29765
12/04/2011 562.50p 580.00p 553.10p 575.00p 5161
11/04/2011 550.00p 572.50p 537.50p 562.50p 2198
08/04/2011 525.00p 556.00p 525.00p 550.00p 5049
07/04/2011 525.00p 550.00p 512.50p 525.00p 7023
06/04/2011 562.50p 562.50p 510.00p 525.00p 9840
05/04/2011 587.50p 595.00p 512.90p 562.50p 12428
04/04/2011 462.50p 600.00p 462.50p 587.50p 43127
01/04/2011 462.50p 470.90p 435.60p 462.50p 8973
31/03/2011 475.00p 500.00p 450.00p 462.50p 11799
30/03/2011 450.00p 485.00p 437.50p 462.50p 5537
29/03/2011 450.00p 462.50p 415.00p 450.00p 3999
28/03/2011 450.00p 455.00p 427.50p 450.00p 436
25/03/2011 450.00p 461.00p 450.00p 450.00p 60
24/03/2011 450.00p 461.50p 430.00p 450.00p 612
23/03/2011 450.00p 462.50p 430.00p 450.00p 2856
22/03/2011 462.50p 463.33p 430.00p 450.00p 1717
21/03/2011 462.50p 492.50p 441.00p 462.50p 4641
18/03/2011 462.50p 488.75p 441.00p 462.50p 802
17/03/2011 425.00p 499.00p 425.00p 462.50p 2170
16/03/2011 462.50p 488.00p 437.50p 437.50p 382
15/03/2011 437.50p 475.00p 400.00p 462.50p 20456
14/03/2011 450.00p 481.50p 441.00p 450.00p 17292
11/03/2011 437.50p 475.00p 425.00p 450.00p 8822
10/03/2011 487.50p 472.50p 425.00p 437.50p 24632

*Close Price adjusted for both dividends and splits