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
31/07/2018 14.40p 14.40p 13.50p 13.65p 16031
30/07/2018 14.40p 14.40p 14.07p 14.40p 10504
27/07/2018 14.40p 14.40p 14.40p 14.40p 0
26/07/2018 14.55p 14.55p 14.30p 14.40p 45000
25/07/2018 14.65p 14.65p 14.30p 14.55p 59002
24/07/2018 13.50p 14.50p 13.50p 14.40p 115535
23/07/2018 13.25p 13.50p 13.16p 13.50p 27700
20/07/2018 13.25p 13.50p 13.00p 13.25p 145968
19/07/2018 13.25p 13.25p 13.00p 13.25p 58339
18/07/2018 13.25p 13.25p 13.00p 13.25p 29119
17/07/2018 13.00p 13.38p 12.25p 13.25p 100001
16/07/2018 13.25p 13.40p 12.75p 13.00p 36713
13/07/2018 13.25p 13.30p 13.01p 13.25p 7641
12/07/2018 13.25p 13.25p 13.05p 13.25p 14318
11/07/2018 15.50p 15.90p 13.02p 13.25p 187433
10/07/2018 14.25p 14.33p 14.25p 14.25p 7034
09/07/2018 14.25p 14.40p 14.00p 14.25p 108962
06/07/2018 14.50p 14.60p 14.25p 14.25p 1200
05/07/2018 14.50p 14.68p 14.00p 14.50p 44398
04/07/2018 15.00p 15.70p 13.50p 14.50p 203476
03/07/2018 15.75p 15.88p 14.00p 15.00p 43729
02/07/2018 16.25p 16.25p 15.00p 15.75p 31640
29/06/2018 16.25p 16.25p 16.00p 16.25p 25412
28/06/2018 16.50p 16.50p 16.00p 16.25p 4803
27/06/2018 16.50p 16.50p 16.00p 16.50p 3125
26/06/2018 16.50p 16.80p 16.00p 16.50p 21900
25/06/2018 17.00p 17.00p 16.00p 16.50p 30635
22/06/2018 17.00p 17.20p 16.00p 17.00p 12339
21/06/2018 17.00p 17.20p 16.00p 17.00p 4500
20/06/2018 17.00p 17.20p 16.00p 17.00p 40818
19/06/2018 17.00p 17.00p 16.00p 17.00p 16828
18/06/2018 17.00p 17.45p 16.00p 17.00p 19661
15/06/2018 16.50p 16.75p 16.50p 16.50p 17884
14/06/2018 16.50p 16.80p 16.00p 16.50p 17989
13/06/2018 17.00p 17.00p 15.20p 16.50p 70644
12/06/2018 17.00p 17.00p 17.00p 17.00p 20000
11/06/2018 17.50p 17.50p 16.00p 17.00p 15701
08/06/2018 17.50p 17.50p 16.00p 17.50p 6253
07/06/2018 17.50p 17.75p 16.00p 17.50p 15535
06/06/2018 17.50p 17.79p 16.15p 17.50p 11535
05/06/2018 17.50p 17.90p 17.50p 17.50p 10000
04/06/2018 17.50p 17.50p 16.00p 17.50p 126
01/06/2018 17.50p 18.00p 16.00p 17.50p 12834
31/05/2018 17.50p 19.00p 16.00p 17.50p 9188
30/05/2018 17.50p 18.00p 16.00p 17.50p 48280
29/05/2018 16.50p 18.00p 16.00p 17.50p 122075
25/05/2018 16.75p 17.00p 16.50p 16.50p 46230
24/05/2018 18.30p 18.30p 16.50p 16.75p 79736
23/05/2018 18.30p 18.30p 17.60p 18.30p 24779
22/05/2018 18.80p 18.80p 17.20p 18.30p 67558
21/05/2018 18.80p 18.80p 17.60p 18.80p 16229
18/05/2018 18.80p 18.80p 17.60p 18.80p 37581
17/05/2018 19.00p 19.00p 17.60p 18.80p 29864
16/05/2018 19.00p 19.00p 19.00p 19.00p 0
15/05/2018 19.00p 19.00p 18.00p 19.00p 11680
14/05/2018 19.00p 19.20p 18.00p 19.00p 8406
11/05/2018 19.50p 19.50p 18.00p 19.00p 109582
10/05/2018 19.50p 19.70p 19.00p 19.50p 50901
09/05/2018 19.50p 19.80p 19.00p 19.50p 22796
08/05/2018 19.50p 19.89p 19.00p 19.50p 4830
04/05/2018 19.50p 19.90p 19.00p 19.50p 3336
03/05/2018 19.50p 20.00p 19.00p 19.50p 47741
02/05/2018 20.50p 20.80p 18.26p 19.50p 131696
01/05/2018 20.00p 20.75p 20.00p 20.50p 15719
30/04/2018 23.00p 24.00p 19.00p 20.00p 330498
27/04/2018 22.50p 24.30p 20.00p 21.50p 175454
26/04/2018 20.50p 23.00p 20.10p 22.50p 352840
25/04/2018 19.50p 20.90p 19.50p 20.50p 43700
24/04/2018 20.50p 20.50p 19.00p 19.50p 40902
23/04/2018 20.50p 21.30p 19.40p 20.50p 21690
20/04/2018 18.75p 21.40p 18.00p 20.50p 77152
19/04/2018 21.00p 22.80p 18.00p 18.75p 250230
18/04/2018 21.00p 21.00p 21.00p 21.00p 0
17/04/2018 21.50p 22.00p 20.00p 21.00p 90725
16/04/2018 20.50p 22.20p 19.15p 21.50p 105175
13/04/2018 22.00p 22.00p 19.20p 20.50p 37500
12/04/2018 21.00p 22.40p 21.00p 22.00p 70519
11/04/2018 21.00p 21.70p 19.50p 21.00p 104493
10/04/2018 20.00p 21.40p 19.15p 21.00p 221315
09/04/2018 21.50p 25.00p 19.11p 20.00p 312999
06/04/2018 19.00p 22.00p 18.10p 21.50p 86447
05/04/2018 19.00p 20.00p 18.20p 19.00p 52421
04/04/2018 20.50p 21.25p 18.00p 19.00p 167285
03/04/2018 18.30p 20.50p 18.20p 20.50p 164769
29/03/2018 18.50p 18.50p 18.00p 18.50p 12779
28/03/2018 18.50p 19.00p 18.00p 18.50p 52287
27/03/2018 18.50p 18.50p 18.00p 18.50p 1122
26/03/2018 18.50p 18.50p 18.00p 18.50p 521
23/03/2018 19.50p 19.50p 18.00p 18.50p 37030
22/03/2018 20.50p 20.50p 19.10p 19.50p 52037
21/03/2018 20.50p 20.50p 19.40p 20.50p 500
20/03/2018 20.50p 20.65p 19.40p 20.50p 10220
19/03/2018 20.50p 20.50p 19.00p 20.50p 85978
16/03/2018 21.00p 21.00p 20.00p 20.50p 11077
15/03/2018 21.00p 21.00p 20.00p 21.00p 36466
14/03/2018 21.00p 21.00p 20.30p 21.00p 2553
13/03/2018 21.50p 21.50p 20.30p 21.00p 15406
12/03/2018 21.00p 23.00p 20.75p 21.50p 52691
09/03/2018 23.00p 23.00p 20.50p 21.00p 71376
08/03/2018 23.00p 23.75p 23.00p 23.00p 1400
07/03/2018 23.00p 23.80p 22.62p 23.00p 25086
06/03/2018 23.00p 23.00p 20.37p 23.00p 136500
05/03/2018 23.00p 24.00p 21.40p 23.00p 10369
02/03/2018 24.20p 25.40p 21.25p 23.00p 14299
01/03/2018 24.70p 24.99p 24.20p 24.20p 568
28/02/2018 24.70p 25.40p 24.00p 24.70p 44308
27/02/2018 26.00p 27.00p 24.00p 24.70p 158486
26/02/2018 23.50p 28.40p 22.40p 26.00p 240836
23/02/2018 23.50p 23.50p 22.50p 23.50p 6049
22/02/2018 23.50p 24.75p 23.50p 23.50p 11000
21/02/2018 22.00p 24.00p 22.00p 23.50p 44286
20/02/2018 23.50p 23.80p 22.00p 22.00p 21285
19/02/2018 26.00p 26.00p 23.20p 23.50p 66052
16/02/2018 25.30p 26.70p 25.30p 26.00p 34110
15/02/2018 26.00p 26.00p 25.00p 25.30p 68379
14/02/2018 27.00p 27.00p 25.15p 26.00p 43531
13/02/2018 27.50p 27.50p 26.00p 27.00p 22343
12/02/2018 28.00p 29.50p 26.00p 27.50p 43003
09/02/2018 29.00p 29.00p 26.10p 27.50p 85199
08/02/2018 27.00p 30.00p 24.30p 29.00p 178644
07/02/2018 28.00p 28.00p 26.15p 27.00p 12777
06/02/2018 28.50p 29.50p 25.00p 28.00p 237600
05/02/2018 24.00p 30.00p 23.00p 28.50p 205234
02/02/2018 26.00p 26.00p 24.00p 24.00p 68900
01/02/2018 26.50p 27.00p 25.00p 26.00p 48418
31/01/2018 26.50p 26.50p 25.06p 26.50p 500
30/01/2018 26.50p 28.00p 25.06p 26.50p 44644
29/01/2018 29.50p 30.94p 25.02p 26.50p 125950
26/01/2018 25.50p 30.00p 25.00p 29.50p 255593
25/01/2018 25.50p 29.90p 25.20p 25.50p 95664
24/01/2018 28.00p 28.25p 25.00p 25.50p 30057
23/01/2018 25.00p 30.00p 24.00p 28.00p 266029
22/01/2018 28.00p 28.40p 23.20p 25.00p 194488
19/01/2018 24.50p 28.40p 24.50p 28.00p 97755
18/01/2018 26.00p 26.00p 24.41p 24.50p 44092
17/01/2018 27.30p 28.20p 25.10p 26.00p 68222
16/01/2018 25.20p 27.30p 24.23p 27.30p 116193
15/01/2018 29.00p 29.00p 24.20p 25.20p 130088
12/01/2018 29.00p 30.00p 28.10p 29.00p 31061
11/01/2018 29.00p 29.00p 28.25p 29.00p 22226
10/01/2018 33.50p 33.50p 28.15p 29.00p 60662
09/01/2018 28.50p 33.50p 27.10p 33.50p 126645
08/01/2018 29.00p 30.00p 26.10p 28.50p 69299
05/01/2018 32.00p 32.00p 27.50p 29.00p 92907
04/01/2018 32.00p 32.70p 31.00p 32.00p 63889
03/01/2018 40.50p 40.50p 28.25p 31.50p 458747
02/01/2018 41.00p 47.00p 39.00p 41.00p 169340
29/12/2017 32.50p 40.00p 31.71p 39.00p 265512
28/12/2017 30.00p 33.50p 26.75p 32.75p 202861
27/12/2017 26.00p 31.26p 24.30p 30.00p 526088
22/12/2017 29.50p 29.85p 21.00p 26.00p 1001200
21/12/2017 12.75p 33.00p 12.59p 26.50p 2380667
20/12/2017 12.75p 12.75p 12.59p 12.75p 9896
19/12/2017 12.75p 12.75p 12.75p 12.75p 0
18/12/2017 12.75p 12.75p 12.75p 12.75p 0
15/12/2017 12.75p 12.75p 12.75p 12.75p 0
14/12/2017 13.25p 13.25p 11.22p 12.75p 29883
13/12/2017 13.25p 13.25p 13.25p 13.25p 0
12/12/2017 13.25p 13.25p 12.58p 13.25p 2040
11/12/2017 13.25p 13.25p 12.58p 13.25p 220
08/12/2017 13.25p 13.25p 12.58p 13.25p 410
07/12/2017 13.25p 13.70p 13.25p 13.25p 294
06/12/2017 13.25p 13.25p 12.58p 13.25p 88
05/12/2017 13.25p 13.25p 13.25p 13.25p 0
04/12/2017 13.25p 13.25p 13.25p 13.25p 0
01/12/2017 13.25p 13.25p 12.50p 13.25p 9870
30/11/2017 13.25p 13.25p 13.25p 13.25p 0
29/11/2017 13.50p 13.80p 12.50p 13.25p 41021
28/11/2017 13.00p 13.12p 13.00p 13.12p 70000
27/11/2017 13.00p 13.00p 13.00p 13.00p 0
24/11/2017 13.00p 13.00p 12.50p 13.00p 99
23/11/2017 13.00p 13.00p 13.00p 13.00p 0
22/11/2017 13.00p 13.00p 13.00p 13.00p 0
21/11/2017 13.00p 13.00p 13.00p 13.00p 0
20/11/2017 13.00p 14.00p 12.50p 13.00p 200
17/11/2017 13.00p 13.00p 13.00p 13.00p 0
16/11/2017 12.38p 13.00p 12.38p 13.00p 25000
15/11/2017 12.25p 12.50p 12.25p 12.38p 58000
14/11/2017 12.75p 12.75p 12.00p 12.25p 30730
13/11/2017 12.75p 12.75p 12.50p 12.75p 34
10/11/2017 12.75p 12.75p 12.75p 12.75p 0
09/11/2017 12.75p 14.00p 12.50p 12.75p 5432
08/11/2017 13.00p 13.00p 12.50p 12.75p 5179
07/11/2017 13.00p 13.01p 12.50p 13.00p 363
06/11/2017 13.00p 13.00p 12.49p 13.00p 700
03/11/2017 12.75p 13.00p 12.50p 13.00p 35
02/11/2017 12.25p 14.00p 12.25p 12.25p 0
01/11/2017 12.25p 12.25p 12.15p 12.25p 1185
31/10/2017 12.25p 12.31p 12.25p 12.25p 25933
30/10/2017 12.25p 12.25p 12.25p 12.25p 0
27/10/2017 12.25p 12.35p 11.00p 12.25p 61877
26/10/2017 13.25p 13.25p 12.00p 12.25p 4679
25/10/2017 13.25p 13.50p 13.12p 13.25p 12700
24/10/2017 13.75p 13.75p 12.00p 13.25p 23000
23/10/2017 13.75p 13.75p 13.75p 13.75p 0
20/10/2017 13.75p 14.00p 13.50p 13.75p 52945
19/10/2017 12.50p 14.00p 12.50p 13.75p 108131
18/10/2017 12.75p 12.75p 11.00p 11.88p 329390
17/10/2017 13.50p 14.00p 11.00p 13.12p 158024
16/10/2017 15.50p 15.50p 11.00p 13.75p 336823

*Close Price adjusted for both dividends and splits