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
21/12/2020 34.50p 35.70p 31.50p 33.00p 165171
18/12/2020 34.50p 35.70p 33.26p 34.50p 93094
17/12/2020 35.50p 36.00p 33.00p 34.50p 44264
16/12/2020 35.50p 36.64p 34.00p 35.50p 56569
15/12/2020 34.50p 36.70p 34.50p 35.50p 96853
14/12/2020 34.50p 36.00p 33.75p 34.50p 43010
11/12/2020 36.00p 37.00p 33.20p 34.50p 128548
10/12/2020 33.00p 36.80p 33.00p 36.00p 209125
09/12/2020 33.50p 34.00p 32.00p 33.00p 139109
08/12/2020 32.50p 34.00p 32.00p 33.50p 174363
07/12/2020 31.00p 33.00p 29.20p 32.50p 143112
04/12/2020 31.50p 32.10p 30.02p 31.00p 33196
03/12/2020 31.50p 32.45p 30.03p 31.50p 49139
02/12/2020 31.50p 32.90p 30.00p 31.50p 86742
01/12/2020 32.50p 33.00p 30.60p 31.50p 102058
30/11/2020 32.50p 34.00p 31.15p 32.50p 15179
27/11/2020 33.00p 35.00p 31.55p 32.50p 69948
26/11/2020 30.50p 35.00p 29.65p 33.00p 148330
25/11/2020 32.50p 32.50p 30.00p 30.50p 90976
24/11/2020 33.00p 34.00p 32.00p 32.50p 70989
23/11/2020 33.00p 33.60p 31.00p 33.00p 107552
20/11/2020 33.00p 33.69p 32.00p 33.00p 81365
19/11/2020 34.50p 35.00p 32.00p 33.00p 103882
18/11/2020 33.50p 35.70p 32.00p 34.50p 105492
17/11/2020 33.50p 33.70p 32.00p 33.50p 94365
16/11/2020 34.00p 34.75p 32.30p 33.50p 73347
13/11/2020 34.50p 35.55p 32.10p 34.00p 91024
12/11/2020 34.50p 35.90p 33.45p 34.50p 99636
10/11/2020 32.50p 38.70p 32.10p 34.50p 301546
09/11/2020 35.00p 40.00p 32.25p 32.50p 407194
06/11/2020 35.00p 36.00p 33.10p 35.00p 158505
05/11/2020 33.00p 36.00p 33.00p 35.00p 235101
04/11/2020 29.50p 33.98p 29.22p 33.00p 364895
03/11/2020 28.50p 30.85p 27.30p 29.50p 29264
02/11/2020 30.00p 30.00p 27.15p 28.50p 127522
30/10/2020 30.00p 30.24p 29.00p 30.00p 38467
29/10/2020 31.00p 31.00p 29.10p 30.00p 73525
28/10/2020 33.50p 33.68p 30.00p 31.00p 171443
27/10/2020 31.00p 34.90p 30.00p 33.50p 263005
26/10/2020 31.50p 32.68p 29.79p 30.50p 278430
23/10/2020 33.00p 33.70p 31.00p 31.50p 243543
22/10/2020 35.00p 36.00p 32.00p 33.00p 326055
21/10/2020 34.50p 39.90p 34.02p 35.00p 741112
20/10/2020 30.50p 36.00p 29.20p 34.50p 475039
19/10/2020 30.50p 30.75p 29.20p 30.50p 71625
16/10/2020 31.00p 31.70p 28.10p 30.50p 351046
15/10/2020 33.00p 33.80p 29.79p 31.00p 308515
14/10/2020 33.50p 33.90p 31.79p 33.00p 63276
13/10/2020 34.50p 34.56p 32.30p 33.50p 62421
12/10/2020 35.00p 35.90p 34.00p 34.50p 195432
09/10/2020 32.50p 36.00p 32.00p 35.00p 196078
08/10/2020 32.50p 34.00p 32.00p 32.50p 22261
07/10/2020 33.00p 34.00p 31.30p 32.50p 59837
06/10/2020 33.00p 34.00p 32.10p 33.00p 87935
05/10/2020 33.50p 34.00p 32.00p 32.00p 53110
02/10/2020 35.00p 35.50p 32.50p 33.50p 138890
01/10/2020 30.50p 35.25p 30.50p 35.00p 359704
30/09/2020 31.50p 32.00p 29.00p 30.50p 267955
29/09/2020 32.50p 33.60p 31.20p 32.00p 62673
28/09/2020 33.00p 34.00p 32.00p 32.50p 94206
25/09/2020 33.50p 35.17p 32.55p 33.00p 78735
24/09/2020 37.70p 37.70p 33.10p 33.50p 204807
23/09/2020 28.50p 37.50p 28.50p 37.20p 1013540
22/09/2020 27.50p 29.00p 26.00p 28.50p 73434
21/09/2020 28.00p 29.00p 25.00p 27.50p 271014
18/09/2020 27.00p 29.00p 26.00p 28.00p 68853
17/09/2020 29.00p 29.00p 25.00p 27.00p 111587
16/09/2020 29.00p 29.40p 28.00p 29.00p 80060
15/09/2020 27.50p 30.00p 27.05p 29.00p 128819
14/09/2020 27.00p 29.00p 26.00p 28.00p 198038
11/09/2020 25.50p 27.89p 24.00p 27.00p 192715
10/09/2020 25.50p 27.00p 24.60p 25.50p 89957
09/09/2020 27.00p 27.00p 24.10p 25.50p 212564
08/09/2020 27.00p 31.00p 25.50p 27.00p 520904
07/09/2020 22.50p 28.00p 22.30p 27.50p 1329751
04/09/2020 22.50p 23.00p 22.20p 22.50p 220253
03/09/2020 25.00p 25.00p 22.10p 22.50p 303492
02/09/2020 25.00p 25.00p 24.01p 25.00p 89495
01/09/2020 26.00p 26.60p 23.80p 25.00p 619815
31/08/2020 27.50p 27.89p 24.25p 26.00p 275094
28/08/2020 27.50p 27.89p 24.25p 26.00p 275094
27/08/2020 27.50p 27.89p 27.00p 27.50p 27974
26/08/2020 27.50p 28.00p 27.00p 27.50p 76452
25/08/2020 29.00p 29.80p 27.10p 27.50p 211056
24/08/2020 31.00p 36.80p 28.10p 29.00p 222624
21/08/2020 32.50p 32.75p 30.10p 31.00p 52652
20/08/2020 32.50p 33.80p 32.00p 32.50p 187969
19/08/2020 31.50p 33.00p 31.20p 32.50p 115053
18/08/2020 33.50p 33.50p 30.10p 31.50p 245157
17/08/2020 34.50p 34.70p 33.00p 33.50p 138857
14/08/2020 36.50p 38.00p 34.00p 34.50p 283313
13/08/2020 36.00p 37.00p 34.00p 36.50p 186798
12/08/2020 29.50p 36.00p 29.50p 36.00p 496716
11/08/2020 26.00p 31.00p 25.00p 29.50p 462679
10/08/2020 27.00p 28.00p 25.20p 26.00p 306935
07/08/2020 23.50p 29.00p 23.00p 27.00p 944308
06/08/2020 20.70p 24.00p 20.70p 23.50p 298881
05/08/2020 18.25p 21.00p 18.25p 20.70p 298254
04/08/2020 18.25p 18.73p 17.50p 18.25p 49178
03/08/2020 18.00p 19.00p 17.52p 18.25p 99644
31/07/2020 18.25p 18.75p 17.75p 18.25p 81929
30/07/2020 18.50p 19.50p 18.00p 18.25p 82865
29/07/2020 19.50p 19.50p 18.00p 18.50p 129045
28/07/2020 19.50p 19.60p 18.60p 19.50p 113940
27/07/2020 18.00p 20.04p 18.00p 19.50p 255231
24/07/2020 21.00p 21.25p 18.00p 18.00p 331196
23/07/2020 22.00p 23.00p 20.20p 21.50p 308598
22/07/2020 18.00p 22.20p 17.90p 22.00p 382307
21/07/2020 20.00p 28.00p 17.30p 18.00p 2061820
20/07/2020 15.25p 15.25p 15.00p 15.00p 20000
17/07/2020 14.75p 15.25p 14.50p 15.00p 56511
16/07/2020 14.75p 14.89p 14.51p 14.75p 27324
15/07/2020 14.75p 14.89p 14.51p 14.75p 38681
14/07/2020 15.00p 15.43p 14.30p 14.75p 233098
13/07/2020 11.75p 14.93p 11.75p 14.90p 316762
10/07/2020 11.75p 11.90p 11.50p 11.75p 54216
09/07/2020 11.75p 12.00p 11.50p 11.75p 44314
08/07/2020 11.75p 11.75p 11.50p 11.75p 17600
07/07/2020 11.75p 12.00p 11.50p 11.75p 19246
06/07/2020 11.50p 12.00p 11.01p 11.75p 148503
03/07/2020 11.25p 11.75p 11.00p 11.50p 82094
02/07/2020 11.00p 11.90p 10.80p 11.25p 45106
01/07/2020 10.75p 11.90p 10.40p 11.00p 112351
30/06/2020 10.75p 11.22p 10.75p 10.75p 4447
25/06/2020 10.50p 11.00p 10.25p 10.50p 107517
24/06/2020 10.50p 11.00p 10.25p 10.50p 206000
23/06/2020 10.00p 11.00p 9.85p 10.50p 138648
22/06/2020 10.00p 10.49p 10.00p 10.00p 19288
19/06/2020 9.75p 10.49p 9.75p 10.00p 95457
18/06/2020 9.75p 9.95p 9.51p 9.75p 22660
17/06/2020 9.75p 9.75p 9.50p 9.75p 4038
16/06/2020 10.00p 10.20p 9.50p 9.75p 124574
15/06/2020 10.75p 10.75p 9.50p 10.00p 140541
12/06/2020 10.75p 10.75p 10.50p 10.75p 30000
11/06/2020 10.95p 10.95p 10.00p 10.75p 28218
10/06/2020 10.95p 11.35p 10.50p 10.95p 103324
09/06/2020 11.00p 11.10p 10.50p 10.95p 101902
08/06/2020 11.00p 11.20p 10.65p 11.00p 14866
05/06/2020 11.00p 11.00p 10.65p 11.00p 6086
04/06/2020 11.00p 11.50p 10.60p 11.00p 50597
03/06/2020 11.00p 11.10p 10.60p 11.00p 4240
02/06/2020 11.00p 11.15p 10.50p 11.00p 38031
29/05/2020 11.25p 11.25p 10.35p 11.00p 65449
28/05/2020 11.25p 11.70p 10.42p 11.25p 113770
27/05/2020 11.25p 11.50p 10.60p 11.25p 25313
26/05/2020 11.50p 12.00p 10.60p 11.25p 137808
22/05/2020 11.45p 11.90p 10.88p 11.50p 187562
21/05/2020 11.45p 11.45p 10.50p 11.45p 18127
20/05/2020 11.45p 11.60p 10.80p 11.45p 70023
19/05/2020 11.70p 12.00p 10.75p 11.45p 139658
18/05/2020 11.30p 12.15p 11.00p 11.70p 213881
15/05/2020 11.00p 11.00p 10.50p 10.55p 18679
14/05/2020 11.50p 11.50p 10.75p 10.75p 82055
12/05/2020 12.00p 12.50p 11.55p 11.85p 247851
11/05/2020 10.95p 12.35p 10.95p 12.00p 326099
07/05/2020 10.00p 11.00p 9.66p 10.75p 394661
06/05/2020 10.00p 10.35p 9.63p 10.00p 141333
01/05/2020 11.25p 11.40p 11.00p 11.25p 230835
30/04/2020 11.00p 13.60p 10.75p 11.25p 2063712
29/04/2020 9.80p 9.80p 9.50p 9.60p 179806
28/04/2020 8.75p 10.00p 8.50p 9.80p 338781
27/04/2020 9.00p 9.23p 8.60p 8.75p 292576
24/04/2020 8.75p 9.50p 8.50p 9.00p 136208
23/04/2020 9.50p 9.50p 8.50p 8.75p 105430
22/04/2020 8.25p 9.90p 8.00p 9.50p 740970
21/04/2020 7.50p 8.90p 7.50p 8.25p 467789
20/04/2020 7.75p 8.00p 6.60p 7.50p 46875
17/04/2020 7.75p 8.00p 7.75p 7.75p 30000
16/04/2020 7.75p 7.75p 7.75p 7.75p 0
15/04/2020 7.65p 8.00p 7.38p 7.75p 14160
09/04/2020 6.60p 7.00p 6.60p 6.75p 70339
08/04/2020 6.60p 6.89p 6.60p 6.60p 9871
07/04/2020 6.25p 6.60p 6.20p 6.60p 35735
06/04/2020 6.50p 6.50p 5.80p 6.25p 63267
03/04/2020 6.50p 7.00p 6.00p 6.50p 43682
02/04/2020 7.50p 7.50p 5.10p 6.50p 182063
01/04/2020 7.50p 7.50p 7.00p 7.50p 4000
31/03/2020 7.50p 7.50p 7.00p 7.50p 10221
30/03/2020 7.50p 7.50p 7.50p 7.50p 0
27/03/2020 7.50p 7.70p 7.00p 7.50p 25226
26/03/2020 7.50p 7.75p 7.00p 7.50p 12439
25/03/2020 7.25p 7.90p 6.00p 7.50p 213570
24/03/2020 7.00p 7.40p 6.50p 7.25p 213802
23/03/2020 7.00p 7.00p 5.16p 7.00p 60237
20/03/2020 5.75p 7.00p 5.75p 7.00p 205168
19/03/2020 5.50p 6.30p 5.16p 5.75p 167926
18/03/2020 6.40p 6.40p 5.10p 5.50p 219122
17/03/2020 7.25p 7.25p 6.00p 6.40p 271999
16/03/2020 11.00p 11.00p 6.80p 7.25p 290350
13/03/2020 11.00p 11.00p 10.50p 11.00p 18875
12/03/2020 12.00p 12.50p 11.00p 11.00p 181262
11/03/2020 11.50p 12.95p 11.50p 12.00p 656790
10/03/2020 12.00p 12.00p 10.00p 11.50p 46919
09/03/2020 11.75p 12.00p 10.25p 12.00p 21365
06/03/2020 11.75p 11.75p 11.00p 11.75p 13623
05/03/2020 11.75p 11.95p 11.75p 11.75p 8000
04/03/2020 12.00p 12.00p 11.50p 11.75p 26000
03/03/2020 12.00p 12.00p 11.50p 12.00p 18391
02/03/2020 12.00p 12.00p 11.99p 12.00p 6988
28/02/2020 12.00p 12.50p 11.50p 12.00p 17300

*Close Price adjusted for both dividends and splits