Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Conroy Gold & Natural Resources (CDI) (CGNR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/08/2010 | 575.00p | 589.00p | 550.50p | 587.50p | 376 |
| 27/08/2010 | 575.00p | 600.00p | 575.00p | 575.00p | 3022 |
| 26/08/2010 | 575.00p | 575.00p | 550.00p | 575.00p | 373 |
| 25/08/2010 | 575.00p | 575.00p | 550.00p | 575.00p | 221 |
| 24/08/2010 | 587.50p | 587.50p | 550.00p | 575.00p | 3350 |
| 23/08/2010 | 587.50p | 590.00p | 587.50p | 587.50p | 166 |
| 20/08/2010 | 575.00p | 590.00p | 575.00p | 587.50p | 1057 |
| 19/08/2010 | 575.00p | 600.00p | 553.50p | 575.00p | 1097 |
| 18/08/2010 | 575.00p | 600.00p | 550.00p | 575.00p | 543 |
| 17/08/2010 | 562.50p | 575.00p | 536.25p | 575.00p | 689 |
| 16/08/2010 | 550.00p | 600.00p | 536.25p | 562.50p | 3224 |
| 13/08/2010 | 600.00p | 600.00p | 550.00p | 550.00p | 858 |
| 12/08/2010 | 600.00p | 604.50p | 575.00p | 600.00p | 570 |
| 11/08/2010 | 612.50p | 612.50p | 575.00p | 600.00p | 1450 |
| 10/08/2010 | 637.50p | 645.00p | 605.00p | 612.50p | 1217 |
| 09/08/2010 | 637.50p | 650.00p | 621.00p | 625.00p | 1762 |
| 06/08/2010 | 600.00p | 650.00p | 600.00p | 637.50p | 4246 |
| 05/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/08/2010 | 637.50p | 649.50p | 575.00p | 600.00p | 1679 |
| 03/08/2010 | 562.50p | 650.00p | 562.50p | 637.50p | 2492 |
| 02/08/2010 | 525.00p | 575.00p | 500.00p | 562.50p | 5059 |
| 30/07/2010 | 525.00p | 550.00p | 500.00p | 525.00p | 2945 |
| 29/07/2010 | 512.50p | 550.00p | 506.00p | 525.00p | 4326 |
| 28/07/2010 | 475.00p | 500.00p | 450.00p | 475.00p | 4600 |
| 27/07/2010 | 500.00p | 500.00p | 475.00p | 475.00p | 0 |
| 26/07/2010 | 500.00p | 500.00p | 450.00p | 500.00p | 1003 |
| 23/07/2010 | 500.00p | 512.50p | 450.00p | 500.00p | 1170 |
| 22/07/2010 | 475.00p | 500.00p | 450.00p | 475.00p | 1300 |
| 21/07/2010 | 462.50p | 500.00p | 437.50p | 475.00p | 3000 |
| 20/07/2010 | 425.00p | 462.50p | 425.00p | 462.50p | 1260 |
| 19/07/2010 | 425.00p | 450.00p | 425.00p | 425.00p | 960 |
| 16/07/2010 | 425.00p | 600.00p | 425.00p | 425.00p | 810 |
| 15/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/07/2010 | 425.00p | 446.50p | 425.00p | 425.00p | 81 |
| 13/07/2010 | 425.00p | 425.00p | 400.00p | 425.00p | 50 |
| 12/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/07/2010 | 400.00p | 445.00p | 400.00p | 425.00p | 184 |
| 07/07/2010 | 412.50p | 412.50p | 395.00p | 400.00p | 250 |
| 06/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 05/07/2010 | 412.50p | 419.50p | 412.50p | 412.50p | 100 |
| 02/07/2010 | 425.00p | 425.00p | 400.00p | 412.50p | 267 |
| 01/07/2010 | 450.00p | 450.00p | 400.00p | 425.00p | 913 |
| 30/06/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 29/06/2010 | 450.00p | 450.00p | 425.00p | 450.00p | 550 |
| 28/06/2010 | 450.00p | 465.00p | 425.00p | 450.00p | 377 |
| 25/06/2010 | 450.00p | 450.00p | 395.00p | 450.00p | 167 |
| 24/06/2010 | 450.00p | 465.00p | 450.00p | 450.00p | 108 |
| 23/06/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 50 |
| 22/06/2010 | 475.00p | 475.00p | 450.00p | 450.00p | 1000 |
| 21/06/2010 | 475.00p | 475.00p | 450.00p | 475.00p | 4000 |
| 18/06/2010 | 500.00p | 500.00p | 475.00p | 475.00p | 993 |
| 17/06/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/06/2010 | 500.00p | 500.00p | 445.00p | 500.00p | 250 |
| 15/06/2010 | 500.00p | 500.00p | 475.00p | 500.00p | 60 |
| 14/06/2010 | 525.00p | 525.00p | 500.00p | 500.00p | 125 |
| 11/06/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 10/06/2010 | 537.50p | 537.50p | 500.00p | 525.00p | 642 |
| 09/06/2010 | 537.50p | 537.50p | 501.00p | 537.50p | 100 |
| 08/06/2010 | 537.50p | 575.00p | 500.00p | 537.50p | 408 |
| 07/06/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 04/06/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 03/06/2010 | 537.50p | 537.50p | 501.00p | 537.50p | 16 |
| 02/06/2010 | 525.00p | 537.50p | 525.00p | 537.50p | 343 |
| 01/06/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/05/2010 | 525.00p | 525.00p | 524.00p | 525.00p | 190 |
| 27/05/2010 | 525.00p | 525.00p | 500.00p | 525.00p | 2105 |
| 26/05/2010 | 525.00p | 525.00p | 500.00p | 525.00p | 1870 |
| 25/05/2010 | 537.50p | 537.50p | 500.00p | 525.00p | 4032 |
| 24/05/2010 | 562.50p | 562.50p | 537.50p | 537.50p | 1250 |
| 21/05/2010 | 587.50p | 587.50p | 530.00p | 562.50p | 3438 |
| 20/05/2010 | 600.00p | 600.00p | 587.50p | 587.50p | 3056 |
| 19/05/2010 | 600.00p | 612.50p | 600.00p | 600.00p | 44457 |
| 18/05/2010 | 600.00p | 616.50p | 550.00p | 600.00p | 7470 |
| 17/05/2010 | 587.50p | 620.00p | 587.50p | 600.00p | 2100 |
| 14/05/2010 | 575.00p | 650.00p | 556.00p | 587.50p | 5591 |
| 13/05/2010 | 550.00p | 575.00p | 525.00p | 575.00p | 2792 |
| 12/05/2010 | 550.00p | 575.00p | 550.00p | 550.00p | 1809 |
| 11/05/2010 | 500.00p | 575.00p | 500.00p | 550.00p | 6894 |
| 10/05/2010 | 475.00p | 550.00p | 465.00p | 500.00p | 5527 |
| 07/05/2010 | 462.00p | 500.00p | 462.00p | 475.00p | 2100 |
| 06/05/2010 | 462.50p | 525.00p | 455.00p | 462.50p | 1281 |
| 05/05/2010 | 450.00p | 500.00p | 426.00p | 462.50p | 1040 |
| 04/05/2010 | 462.50p | 495.00p | 441.00p | 450.00p | 3020 |
| 30/04/2010 | 450.00p | 490.00p | 440.00p | 462.50p | 2430 |
| 29/04/2010 | 450.00p | 470.00p | 450.00p | 450.00p | 1010 |
| 28/04/2010 | 450.00p | 462.50p | 435.00p | 450.00p | 1300 |
| 27/04/2010 | 450.00p | 474.00p | 430.00p | 450.00p | 1343 |
| 26/04/2010 | 437.50p | 460.00p | 437.50p | 450.00p | 2500 |
| 23/04/2010 | 450.00p | 470.00p | 425.00p | 437.50p | 750 |
| 22/04/2010 | 437.50p | 450.00p | 437.50p | 450.00p | 1912 |
| 21/04/2010 | 450.00p | 450.00p | 449.00p | 450.00p | 105 |
| 20/04/2010 | 450.00p | 450.00p | 401.00p | 450.00p | 600 |
| 19/04/2010 | 450.00p | 450.00p | 400.00p | 450.00p | 290 |
| 16/04/2010 | 425.00p | 450.00p | 425.00p | 450.00p | 620 |
| 15/04/2010 | 425.00p | 430.00p | 425.00p | 425.00p | 127 |
| 14/04/2010 | 425.00p | 430.00p | 407.50p | 425.00p | 84 |
| 13/04/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/04/2010 | 425.00p | 432.50p | 425.00p | 425.00p | 227 |
| 09/04/2010 | 425.00p | 432.50p | 425.00p | 425.00p | 21 |
| 08/04/2010 | 437.50p | 437.50p | 425.00p | 425.00p | 0 |
| 07/04/2010 | 425.00p | 460.00p | 425.00p | 437.50p | 50 |
| 06/04/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/04/2010 | 462.50p | 462.50p | 425.00p | 425.00p | 940 |
| 31/03/2010 | 462.50p | 475.00p | 450.00p | 462.50p | 1112 |
| 30/03/2010 | 475.00p | 475.00p | 450.00p | 462.50p | 1388 |
| 29/03/2010 | 475.00p | 475.00p | 450.50p | 475.00p | 50 |
| 26/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 25/03/2010 | 475.00p | 480.00p | 450.00p | 475.00p | 170 |
| 24/03/2010 | 500.00p | 500.00p | 450.00p | 475.00p | 1400 |
| 23/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 19/03/2010 | 500.00p | 525.00p | 475.00p | 500.00p | 721 |
| 18/03/2010 | 500.00p | 500.00p | 475.00p | 500.00p | 400 |
| 17/03/2010 | 512.50p | 512.50p | 475.00p | 500.00p | 350 |
| 16/03/2010 | 512.50p | 512.50p | 475.00p | 512.50p | 500 |
| 15/03/2010 | 512.50p | 512.50p | 475.75p | 512.50p | 21 |
| 12/03/2010 | 512.50p | 550.00p | 475.75p | 512.50p | 597 |
| 11/03/2010 | 512.50p | 525.00p | 475.00p | 512.50p | 1100 |
| 10/03/2010 | 512.50p | 512.50p | 484.00p | 512.50p | 600 |
| 09/03/2010 | 512.50p | 512.50p | 480.00p | 512.50p | 1900 |
| 08/03/2010 | 512.50p | 525.00p | 484.00p | 512.50p | 735 |
| 05/03/2010 | 512.50p | 520.00p | 484.00p | 512.50p | 711 |
| 04/03/2010 | 487.50p | 550.00p | 486.30p | 512.50p | 263 |
| 03/03/2010 | 487.50p | 487.50p | 461.30p | 487.50p | 100 |
| 02/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 01/03/2010 | 487.50p | 487.50p | 487.50p | 487.50p | 0 |
| 26/02/2010 | 487.50p | 500.00p | 485.00p | 487.50p | 1600 |
| 25/02/2010 | 475.00p | 500.00p | 475.00p | 487.50p | 2882 |
| 24/02/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/02/2010 | 450.00p | 475.00p | 450.00p | 475.00p | 0 |
| 22/02/2010 | 437.50p | 450.00p | 437.50p | 450.00p | 0 |
| 19/02/2010 | 475.00p | 475.00p | 437.50p | 437.50p | 0 |
| 18/02/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/02/2010 | 475.00p | 475.00p | 456.00p | 475.00p | 158 |
| 16/02/2010 | 450.00p | 475.00p | 450.00p | 475.00p | 569 |
| 15/02/2010 | 450.00p | 465.00p | 431.00p | 450.00p | 204 |
| 12/02/2010 | 450.00p | 450.00p | 430.00p | 450.00p | 700 |
| 11/02/2010 | 475.00p | 500.00p | 450.00p | 450.00p | 296 |
| 10/02/2010 | 475.00p | 500.00p | 450.00p | 475.00p | 458 |
| 09/02/2010 | 500.00p | 500.00p | 448.20p | 475.00p | 766 |
| 08/02/2010 | 500.00p | 512.50p | 475.00p | 500.00p | 364 |
| 05/02/2010 | 512.50p | 512.50p | 475.00p | 487.50p | 700 |
| 04/02/2010 | 537.50p | 537.50p | 505.25p | 512.50p | 40 |
| 03/02/2010 | 537.50p | 545.00p | 537.50p | 537.50p | 2 |
| 02/02/2010 | 537.50p | 537.50p | 500.00p | 537.50p | 280 |
| 01/02/2010 | 537.50p | 545.00p | 500.00p | 537.50p | 1350 |
| 29/01/2010 | 537.50p | 550.00p | 525.00p | 537.50p | 200 |
| 28/01/2010 | 537.50p | 545.00p | 537.50p | 537.50p | 209 |
| 27/01/2010 | 550.00p | 590.00p | 500.00p | 537.50p | 684 |
| 26/01/2010 | 550.00p | 574.00p | 550.00p | 550.00p | 1300 |
| 25/01/2010 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/01/2010 | 562.50p | 587.50p | 500.00p | 550.00p | 993 |
| 21/01/2010 | 562.50p | 600.00p | 525.00p | 562.50p | 1270 |
| 20/01/2010 | 550.00p | 600.00p | 530.00p | 562.50p | 1835 |
| 19/01/2010 | 550.00p | 575.00p | 525.00p | 550.00p | 5597 |
| 18/01/2010 | 587.50p | 620.00p | 530.00p | 550.00p | 9143 |
| 15/01/2010 | 500.00p | 575.00p | 475.00p | 550.00p | 13794 |
| 14/01/2010 | 462.50p | 525.00p | 462.50p | 500.00p | 11434 |
| 13/01/2010 | 450.00p | 475.00p | 437.50p | 462.50p | 1054 |
| 12/01/2010 | 437.50p | 450.00p | 415.00p | 450.00p | 498 |
| 11/01/2010 | 425.00p | 450.00p | 425.00p | 437.50p | 507 |
| 08/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/01/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/01/2010 | 425.00p | 425.00p | 400.00p | 425.00p | 167 |
| 31/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 23/12/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 22/12/2009 | 425.00p | 440.00p | 412.50p | 425.00p | 400 |
| 21/12/2009 | 412.50p | 425.00p | 411.00p | 425.00p | 2269 |
| 18/12/2009 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/12/2009 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 16/12/2009 | 412.50p | 415.00p | 412.50p | 412.50p | 300 |
| 15/12/2009 | 412.50p | 423.30p | 412.50p | 412.50p | 3 |
| 14/12/2009 | 412.50p | 423.30p | 412.50p | 412.50p | 147 |
| 11/12/2009 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 10/12/2009 | 412.50p | 420.00p | 412.50p | 412.50p | 10 |
| 09/12/2009 | 412.50p | 420.00p | 412.50p | 412.50p | 34 |
| 08/12/2009 | 412.50p | 425.00p | 412.50p | 412.50p | 804 |
| 07/12/2009 | 412.50p | 425.00p | 412.50p | 412.50p | 539 |
| 04/12/2009 | 387.50p | 450.00p | 387.50p | 412.50p | 2022 |
| 03/12/2009 | 387.50p | 400.00p | 380.00p | 387.50p | 1014 |
| 02/12/2009 | 387.50p | 387.50p | 375.00p | 387.50p | 240 |
| 01/12/2009 | 387.50p | 395.00p | 387.50p | 387.50p | 3800 |
| 30/11/2009 | 387.50p | 397.00p | 387.50p | 387.50p | 92 |
| 27/11/2009 | 387.50p | 397.00p | 387.50p | 387.50p | 240 |
| 26/11/2009 | 425.00p | 425.00p | 375.00p | 387.50p | 202 |
| 25/11/2009 | 450.00p | 465.00p | 425.00p | 425.00p | 460 |
| 24/11/2009 | 450.00p | 474.50p | 425.00p | 450.00p | 4925 |
| 23/11/2009 | 425.00p | 425.00p | 405.00p | 425.00p | 50 |
| 20/11/2009 | 425.00p | 425.00p | 425.00p | 425.00p | 227 |
| 19/11/2009 | 425.00p | 474.10p | 400.00p | 425.00p | 1067 |
| 18/11/2009 | 412.50p | 412.50p | 405.00p | 412.50p | 30 |
| 17/11/2009 | 412.50p | 450.00p | 400.00p | 412.50p | 1000 |
| 16/11/2009 | 412.50p | 450.00p | 412.50p | 412.50p | 1133 |
| 13/11/2009 | 412.50p | 450.00p | 412.50p | 412.50p | 69 |
*Close Price adjusted for both dividends and splits