Condor Gold (CNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Condor Gold

Date Open High Low Close* Volume
10/02/2017 67.50p 69.00p 67.30p 67.50p 95775
09/02/2017 67.50p 69.00p 67.10p 67.50p 172370
08/02/2017 66.50p 69.00p 65.00p 67.50p 77542
07/02/2017 66.50p 69.00p 65.00p 66.50p 156249
06/02/2017 64.50p 68.00p 64.00p 66.50p 176724
03/02/2017 66.00p 66.90p 61.28p 64.00p 211349
02/02/2017 65.50p 66.98p 64.00p 66.00p 149763
01/02/2017 68.00p 68.97p 62.90p 65.50p 407742
31/01/2017 61.00p 69.00p 60.00p 68.00p 557218
30/01/2017 57.50p 62.00p 57.00p 61.00p 605076
27/01/2017 58.50p 58.50p 55.00p 56.50p 206551
26/01/2017 57.50p 57.50p 55.00p 56.00p 39090
25/01/2017 57.50p 57.97p 56.00p 57.50p 16176
24/01/2017 58.00p 58.00p 56.00p 57.50p 29580
23/01/2017 57.50p 58.50p 57.00p 58.00p 94647
20/01/2017 56.75p 58.25p 56.75p 57.50p 78444
19/01/2017 58.50p 59.00p 56.00p 56.75p 43615
18/01/2017 59.50p 59.95p 59.00p 59.50p 44698
17/01/2017 58.00p 60.00p 55.80p 59.50p 267659
16/01/2017 58.50p 60.00p 57.00p 58.00p 135048
13/01/2017 58.00p 59.70p 57.00p 58.50p 98977
12/01/2017 57.50p 58.75p 48.50p 58.00p 1762866
11/01/2017 57.00p 57.40p 55.30p 57.00p 30066
10/01/2017 55.50p 58.50p 51.18p 57.00p 220946
09/01/2017 59.00p 59.40p 54.00p 55.50p 74282
06/01/2017 57.50p 62.00p 54.00p 59.00p 2501106
05/01/2017 54.50p 58.00p 54.50p 57.50p 198664
04/01/2017 49.50p 55.50p 49.00p 54.50p 136737
03/01/2017 51.50p 52.00p 49.50p 49.50p 81489
30/12/2016 51.50p 52.70p 50.10p 51.50p 59865
29/12/2016 48.00p 52.00p 48.00p 51.50p 104548
28/12/2016 48.50p 49.00p 47.20p 48.00p 23443
23/12/2016 49.00p 49.10p 49.00p 49.00p 7000
22/12/2016 49.00p 49.50p 48.00p 49.00p 3564
21/12/2016 49.00p 49.25p 48.00p 49.00p 38795
20/12/2016 51.00p 51.75p 48.00p 49.00p 80326
19/12/2016 54.50p 55.25p 50.00p 51.00p 81519
16/12/2016 55.50p 56.00p 52.75p 54.50p 27613
15/12/2016 57.50p 60.00p 55.00p 55.50p 160331
14/12/2016 56.50p 57.00p 56.50p 57.00p 4035
13/12/2016 58.00p 58.00p 56.00p 56.50p 11092
12/12/2016 59.00p 59.75p 55.00p 58.00p 126853
09/12/2016 57.50p 59.50p 57.25p 59.00p 122484
08/12/2016 54.00p 58.50p 54.00p 56.00p 141432
07/12/2016 53.00p 55.00p 52.82p 54.00p 140869
06/12/2016 47.50p 53.50p 47.50p 53.00p 103963
05/12/2016 47.50p 47.70p 46.50p 47.50p 2134
02/12/2016 46.00p 47.50p 44.50p 47.50p 48787
01/12/2016 46.00p 47.00p 45.00p 46.00p 42061
30/11/2016 48.50p 49.00p 44.25p 46.00p 277716
29/11/2016 51.50p 51.50p 48.00p 48.50p 41878
28/11/2016 51.50p 52.00p 50.95p 51.50p 37514
25/11/2016 50.00p 51.00p 48.00p 51.00p 42563
24/11/2016 48.50p 50.00p 48.00p 50.00p 50982
23/11/2016 51.50p 53.00p 47.51p 48.50p 217553
22/11/2016 50.50p 53.00p 50.00p 51.50p 184913
21/11/2016 52.50p 53.00p 50.11p 50.50p 90948
18/11/2016 58.50p 59.20p 52.00p 52.50p 159315
17/11/2016 58.50p 59.50p 57.79p 59.00p 78807
16/11/2016 59.50p 59.50p 57.00p 58.50p 28031
15/11/2016 58.50p 60.00p 58.00p 59.50p 53690
14/11/2016 63.50p 63.50p 57.00p 58.00p 224648
11/11/2016 67.50p 67.75p 61.50p 63.50p 156367
10/11/2016 71.00p 71.00p 66.00p 67.50p 75977
09/11/2016 71.00p 71.94p 68.08p 70.00p 65443
08/11/2016 70.00p 70.80p 66.00p 68.50p 56968
07/11/2016 69.00p 70.94p 69.00p 70.00p 23607
04/11/2016 70.50p 70.50p 68.00p 69.00p 49982
03/11/2016 72.00p 72.98p 69.50p 70.50p 75994
02/11/2016 71.00p 74.85p 70.08p 72.00p 168714
01/11/2016 66.25p 71.90p 66.25p 71.00p 100484
31/10/2016 68.50p 68.70p 65.60p 66.25p 40325
28/10/2016 69.00p 69.00p 67.00p 68.50p 24491
27/10/2016 71.00p 71.00p 68.00p 69.00p 143241
26/10/2016 72.00p 72.20p 70.50p 72.00p 38134
25/10/2016 72.00p 72.70p 71.08p 72.00p 35047
24/10/2016 70.00p 73.00p 68.25p 72.00p 34745
21/10/2016 70.50p 70.50p 67.50p 70.00p 38140
20/10/2016 70.50p 70.50p 69.00p 70.50p 27083
19/10/2016 70.50p 72.00p 69.08p 70.50p 37165
18/10/2016 70.50p 70.70p 69.07p 70.50p 33368
17/10/2016 69.50p 70.75p 69.00p 70.50p 71120
14/10/2016 71.50p 71.75p 67.20p 69.50p 273320
13/10/2016 68.50p 73.00p 68.50p 71.50p 214866
12/10/2016 64.50p 68.00p 64.06p 68.00p 140887
11/10/2016 64.50p 65.00p 64.06p 64.50p 29174
10/10/2016 63.00p 65.50p 62.25p 64.50p 110564
07/10/2016 62.50p 63.94p 62.00p 63.00p 37698
06/10/2016 64.50p 64.50p 62.00p 62.50p 72758
05/10/2016 65.50p 65.80p 64.00p 64.50p 29115
04/10/2016 65.50p 66.00p 65.06p 66.00p 45084
03/10/2016 64.50p 68.70p 64.50p 65.50p 89011
30/09/2016 66.50p 67.00p 61.30p 64.50p 94899
29/09/2016 68.00p 68.00p 64.75p 66.50p 76232
28/09/2016 68.00p 68.00p 64.00p 67.50p 225525
27/09/2016 71.50p 71.50p 68.00p 68.00p 126818
26/09/2016 72.25p 72.25p 71.00p 71.50p 14281
23/09/2016 73.50p 74.94p 71.00p 72.25p 81448
22/09/2016 71.00p 75.00p 70.30p 75.00p 106619
21/09/2016 73.00p 73.00p 69.06p 72.00p 82699
20/09/2016 71.00p 73.70p 68.50p 73.00p 66751
19/09/2016 72.50p 72.65p 70.00p 71.00p 56119
16/09/2016 76.50p 76.50p 70.05p 72.50p 196433
15/09/2016 77.50p 77.75p 76.00p 76.50p 39238
14/09/2016 77.00p 78.00p 76.20p 77.50p 84713
13/09/2016 80.50p 80.50p 73.00p 77.00p 120753
12/09/2016 81.50p 82.25p 79.00p 80.50p 36854
09/09/2016 82.00p 83.00p 80.00p 81.00p 114659
08/09/2016 84.00p 84.00p 81.03p 82.00p 51185
07/09/2016 86.00p 86.00p 83.00p 84.00p 35059
06/09/2016 86.00p 86.00p 85.00p 86.00p 10959
05/09/2016 86.00p 86.46p 85.00p 86.00p 43023
02/09/2016 85.00p 87.00p 83.00p 86.00p 55688
01/09/2016 82.00p 85.90p 81.20p 85.00p 56750
31/08/2016 81.00p 83.00p 78.00p 82.00p 99484
30/08/2016 82.00p 82.90p 79.00p 81.00p 82842
26/08/2016 81.50p 82.94p 80.06p 82.00p 35067
25/08/2016 81.00p 82.00p 80.03p 81.50p 46251
24/08/2016 83.50p 83.50p 80.78p 81.00p 55303
23/08/2016 83.00p 84.60p 82.63p 83.50p 78105
22/08/2016 84.50p 84.50p 82.21p 83.00p 57766
19/08/2016 84.50p 86.00p 83.00p 84.50p 36766
18/08/2016 85.00p 85.70p 81.10p 84.50p 206225
17/08/2016 88.00p 88.00p 84.50p 85.00p 75985
16/08/2016 88.50p 89.94p 87.87p 88.00p 47133
15/08/2016 87.50p 92.90p 86.63p 88.50p 134018
12/08/2016 84.50p 88.90p 83.00p 87.50p 94917
11/08/2016 79.50p 88.94p 79.50p 84.50p 218652
10/08/2016 76.00p 80.00p 76.00p 79.50p 208638
09/08/2016 74.00p 76.70p 73.50p 76.00p 72464
08/08/2016 75.50p 75.50p 71.00p 74.00p 144594
05/08/2016 74.00p 75.60p 74.00p 75.50p 51301
04/08/2016 75.00p 75.00p 72.94p 74.00p 82137
03/08/2016 78.00p 78.20p 74.00p 75.00p 105635
02/08/2016 76.00p 79.00p 75.03p 78.00p 137007
01/08/2016 74.00p 76.50p 73.00p 76.00p 116021
29/07/2016 72.50p 73.50p 72.00p 73.50p 38128
28/07/2016 71.00p 75.00p 71.00p 72.50p 183563
27/07/2016 69.00p 70.50p 68.00p 70.50p 61689
26/07/2016 68.50p 69.20p 68.50p 69.00p 20517
25/07/2016 69.00p 69.75p 67.00p 68.50p 96638
22/07/2016 68.00p 70.00p 66.60p 69.00p 63611
21/07/2016 65.50p 68.00p 65.00p 68.00p 51431
20/07/2016 69.00p 69.00p 64.76p 65.50p 59910
19/07/2016 67.00p 69.95p 66.03p 69.00p 77264
18/07/2016 70.00p 70.00p 65.00p 67.00p 132192
15/07/2016 67.50p 72.00p 66.75p 70.00p 98513
14/07/2016 72.00p 72.00p 67.00p 67.50p 143627
13/07/2016 68.50p 72.40p 68.50p 72.00p 94013
12/07/2016 71.50p 72.80p 68.20p 68.50p 131622
11/07/2016 70.50p 72.85p 69.00p 71.50p 153862
08/07/2016 73.00p 73.00p 70.50p 70.50p 94778
07/07/2016 74.50p 75.90p 71.00p 72.50p 140514
06/07/2016 72.00p 76.70p 71.90p 74.50p 236830
05/07/2016 68.00p 73.00p 67.50p 72.00p 321771
04/07/2016 63.50p 69.00p 63.50p 68.00p 187040
01/07/2016 62.50p 67.70p 61.50p 64.00p 292440
30/06/2016 61.00p 62.00p 60.64p 61.00p 33069
29/06/2016 64.00p 64.00p 60.03p 61.00p 69587
28/06/2016 64.50p 64.70p 62.00p 64.00p 74222
27/06/2016 62.50p 65.00p 60.03p 64.50p 225610
24/06/2016 60.00p 64.00p 59.25p 62.50p 117353
23/06/2016 56.00p 59.60p 55.00p 59.00p 242366
22/06/2016 61.50p 61.50p 56.00p 56.50p 90276
21/06/2016 61.50p 61.75p 60.00p 61.50p 4705
20/06/2016 61.50p 61.50p 59.60p 61.50p 58283
17/06/2016 65.00p 65.00p 61.00p 61.50p 65503
16/06/2016 65.00p 66.60p 63.20p 65.00p 37495
15/06/2016 63.50p 64.70p 62.60p 63.00p 4622
14/06/2016 65.00p 65.00p 63.00p 63.50p 42993
13/06/2016 66.00p 66.40p 62.80p 65.00p 117536
10/06/2016 65.00p 68.00p 65.00p 66.00p 73374
09/06/2016 63.00p 66.00p 62.00p 65.00p 124500
08/06/2016 61.50p 63.40p 60.40p 63.00p 78406
07/06/2016 61.50p 61.50p 60.30p 61.50p 1136
06/06/2016 58.00p 64.01p 58.00p 61.50p 157413
03/06/2016 57.50p 58.95p 56.20p 58.00p 58804
02/06/2016 56.00p 57.50p 55.00p 57.50p 36451
01/06/2016 55.50p 57.80p 55.03p 56.00p 60072
31/05/2016 58.50p 59.50p 55.25p 55.50p 83630
27/05/2016 59.00p 60.50p 57.50p 58.50p 39725
26/05/2016 59.00p 60.50p 58.60p 59.00p 2521
25/05/2016 61.50p 61.50p 58.60p 59.00p 75187
24/05/2016 61.50p 62.95p 60.90p 61.50p 42637
23/05/2016 59.00p 63.00p 58.98p 61.50p 51138
20/05/2016 58.50p 60.00p 58.50p 59.00p 117700
19/05/2016 61.50p 61.50p 58.00p 58.50p 185972
18/05/2016 64.00p 64.40p 60.16p 61.50p 74252
17/05/2016 63.50p 64.50p 62.30p 64.00p 95421
16/05/2016 63.50p 65.00p 62.63p 63.50p 116516
13/05/2016 65.00p 66.50p 62.36p 63.50p 168913
12/05/2016 61.50p 66.37p 60.90p 65.50p 126524
11/05/2016 59.50p 62.97p 58.84p 61.50p 194520
10/05/2016 61.00p 61.00p 58.41p 59.50p 165507
09/05/2016 61.50p 62.60p 59.48p 61.00p 35081
06/05/2016 60.00p 63.97p 59.00p 61.50p 161356
05/05/2016 60.00p 61.76p 58.48p 60.00p 74983
04/05/2016 61.00p 62.70p 57.75p 60.50p 144232
03/05/2016 57.50p 63.80p 54.50p 61.00p 500492
29/04/2016 55.50p 59.00p 54.65p 57.50p 167222

*Close Price adjusted for both dividends and splits