Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/08/2011 95.00p 100.00p 87.00p 92.50p 13245
15/08/2011 100.00p 101.00p 91.80p 95.00p 29117
12/08/2011 100.00p 103.00p 96.00p 100.00p 71313
11/08/2011 95.00p 105.00p 93.10p 100.00p 122887
10/08/2011 85.00p 103.00p 80.00p 92.50p 151220
09/08/2011 82.50p 85.00p 71.12p 80.00p 107872
08/08/2011 87.50p 91.80p 80.15p 85.00p 69651
05/08/2011 90.00p 95.00p 80.00p 90.00p 185835
04/08/2011 95.00p 105.00p 85.00p 92.50p 121892
03/08/2011 100.00p 101.00p 90.10p 95.00p 107817
02/08/2011 100.00p 101.00p 95.70p 100.00p 36938
01/08/2011 105.00p 107.00p 96.20p 100.00p 59999
29/07/2011 105.00p 110.00p 100.66p 105.00p 79641
28/07/2011 102.50p 105.00p 100.00p 105.00p 61765
27/07/2011 110.00p 110.00p 100.00p 105.00p 49445
26/07/2011 105.00p 106.00p 102.32p 105.00p 28084
25/07/2011 102.50p 107.50p 97.60p 105.00p 53798
22/07/2011 105.00p 106.00p 94.00p 102.50p 187800
21/07/2011 105.00p 105.00p 98.76p 105.00p 89979
20/07/2011 107.50p 107.90p 102.32p 105.00p 61212
19/07/2011 107.50p 112.00p 105.00p 107.50p 64984
18/07/2011 117.50p 123.34p 105.30p 107.50p 116937
15/07/2011 115.00p 119.46p 113.56p 115.00p 6809
14/07/2011 115.00p 119.30p 112.60p 115.00p 39662
13/07/2011 115.00p 118.30p 111.50p 115.00p 435889
12/07/2011 110.00p 115.00p 105.00p 112.50p 47406
11/07/2011 115.00p 116.70p 106.66p 110.00p 67269
08/07/2011 120.00p 120.80p 110.00p 115.00p 99190
07/07/2011 120.00p 121.00p 112.50p 120.00p 26737
06/07/2011 117.50p 121.10p 117.00p 120.00p 13589
05/07/2011 115.00p 122.20p 111.62p 117.50p 66978
04/07/2011 120.00p 120.00p 112.08p 115.00p 44099
01/07/2011 120.00p 124.80p 115.10p 120.00p 40530
30/06/2011 120.00p 122.00p 117.80p 120.00p 11221
29/06/2011 127.50p 127.50p 116.00p 120.00p 84281
28/06/2011 125.00p 133.00p 113.00p 127.50p 111474
27/06/2011 112.50p 130.00p 112.50p 125.00p 83094
24/06/2011 105.00p 118.40p 105.00p 112.50p 92288
23/06/2011 112.50p 112.50p 98.30p 105.00p 660190
22/06/2011 112.50p 112.50p 105.50p 112.50p 44878
21/06/2011 112.50p 112.50p 106.18p 112.50p 24648
20/06/2011 120.00p 120.00p 108.00p 112.50p 82037
17/06/2011 120.00p 122.68p 115.00p 120.00p 57036
16/06/2011 120.00p 125.00p 116.76p 120.00p 23978
15/06/2011 125.00p 125.00p 116.00p 120.00p 104944
14/06/2011 122.50p 127.50p 120.00p 125.00p 74698
13/06/2011 122.50p 125.00p 113.00p 122.50p 76907
10/06/2011 122.50p 122.50p 115.00p 122.50p 27275
09/06/2011 122.50p 123.80p 115.00p 122.50p 29848
08/06/2011 122.50p 122.50p 115.00p 122.50p 31614
07/06/2011 125.00p 127.00p 120.00p 122.50p 42411
06/06/2011 125.00p 125.90p 120.26p 125.00p 30432
03/06/2011 125.00p 127.60p 123.00p 125.00p 18286
02/06/2011 122.50p 130.00p 117.10p 125.00p 30273
01/06/2011 130.00p 132.00p 121.00p 125.00p 44274
31/05/2011 125.00p 132.80p 122.50p 130.00p 49082
27/05/2011 125.00p 126.50p 121.00p 122.50p 108522
26/05/2011 122.50p 126.86p 118.20p 125.00p 185483
25/05/2011 120.00p 127.50p 116.00p 122.50p 174589
24/05/2011 130.00p 131.00p 117.50p 117.50p 416039
23/05/2011 137.50p 137.50p 122.00p 130.00p 90899
20/05/2011 137.50p 137.82p 132.56p 137.50p 11321
19/05/2011 137.50p 145.00p 133.00p 137.50p 55028
18/05/2011 137.50p 140.00p 132.50p 137.50p 40939
17/05/2011 137.50p 141.50p 130.00p 137.50p 59819
16/05/2011 142.50p 146.40p 126.00p 137.50p 157743
13/05/2011 145.00p 150.00p 125.00p 142.50p 261907
12/05/2011 150.00p 150.00p 137.40p 145.00p 95480
11/05/2011 150.00p 153.16p 145.00p 150.00p 128239
10/05/2011 157.50p 166.50p 148.00p 150.00p 129873
09/05/2011 165.00p 190.00p 155.50p 157.50p 235995
06/05/2011 155.00p 160.00p 140.00p 155.00p 221176
05/05/2011 165.00p 172.00p 150.00p 155.00p 262211
04/05/2011 177.50p 182.00p 161.00p 165.00p 120111
03/05/2011 180.00p 185.00p 173.76p 177.50p 286450
28/04/2011 180.00p 189.90p 175.76p 180.00p 69300
27/04/2011 180.00p 192.00p 175.36p 180.00p 107544
26/04/2011 167.50p 184.00p 166.00p 180.00p 195917
21/04/2011 175.00p 178.00p 166.00p 167.50p 187045
20/04/2011 180.00p 182.40p 175.00p 175.00p 90944
19/04/2011 187.50p 188.76p 176.70p 180.00p 66583
18/04/2011 182.50p 194.76p 182.00p 187.50p 120600
15/04/2011 185.00p 188.75p 175.00p 182.50p 173537
14/04/2011 190.00p 191.84p 176.50p 185.00p 278423
13/04/2011 227.50p 232.80p 182.50p 192.50p 886852
12/04/2011 205.00p 229.60p 197.50p 225.00p 439252
11/04/2011 180.00p 202.78p 178.20p 197.50p 150901
08/04/2011 182.50p 182.50p 177.78p 180.00p 21642
07/04/2011 180.00p 188.60p 177.60p 182.50p 96279
06/04/2011 175.00p 189.90p 173.40p 180.00p 181601
05/04/2011 170.00p 179.50p 148.34p 175.00p 224410
04/04/2011 172.50p 180.00p 155.00p 170.00p 277290
01/04/2011 182.50p 193.60p 167.00p 175.00p 939134
31/03/2011 182.50p 186.84p 178.60p 182.50p 93283
30/03/2011 182.50p 189.60p 176.00p 182.50p 51594
29/03/2011 180.00p 189.70p 172.80p 182.50p 173594
28/03/2011 180.00p 199.00p 176.20p 180.00p 276889
25/03/2011 160.00p 190.00p 160.00p 180.00p 633728
24/03/2011 132.50p 167.80p 132.50p 160.00p 464539
23/03/2011 135.00p 138.82p 131.20p 132.50p 53330
22/03/2011 135.00p 139.40p 132.00p 135.00p 63774
21/03/2011 130.00p 136.70p 127.20p 135.00p 58844
18/03/2011 125.00p 131.30p 123.20p 130.00p 31188
17/03/2011 120.00p 128.30p 115.00p 125.00p 86483
16/03/2011 122.50p 135.00p 120.00p 122.50p 49041
15/03/2011 122.50p 123.80p 111.00p 122.50p 112310
14/03/2011 125.00p 130.00p 120.00p 122.50p 74844
11/03/2011 132.50p 139.70p 121.20p 125.00p 97013
10/03/2011 132.50p 139.90p 130.00p 135.00p 89029
09/03/2011 130.00p 136.70p 125.22p 132.50p 49813
08/03/2011 127.50p 135.00p 122.20p 130.00p 102323
07/03/2011 120.00p 127.00p 115.00p 125.00p 39149
04/03/2011 125.00p 125.80p 117.00p 120.00p 25100
03/03/2011 120.00p 127.90p 121.00p 125.00p 67323
02/03/2011 125.00p 126.70p 116.20p 120.00p 20092
01/03/2011 125.00p 129.00p 122.00p 125.00p 26762
28/02/2011 115.00p 129.95p 119.05p 125.00p 19643
25/02/2011 117.50p 120.00p 113.00p 115.00p 20788
24/02/2011 120.00p 119.40p 115.25p 117.50p 58068
23/02/2011 120.00p 122.25p 116.20p 120.00p 71583
22/02/2011 127.50p 131.00p 116.20p 120.00p 64095
21/02/2011 130.00p 133.00p 122.00p 125.00p 56648
18/02/2011 122.50p 130.00p 120.00p 130.00p 71402
17/02/2011 117.50p 127.40p 117.90p 122.50p 87368
16/02/2011 122.50p 123.70p 110.00p 117.50p 120419
15/02/2011 125.00p 132.50p 115.50p 122.50p 109193
14/02/2011 130.00p 144.90p 120.00p 125.00p 297008
11/02/2011 117.62p 124.00p 114.00p 115.00p 44587
10/02/2011 116.94p 122.40p 110.50p 120.00p 50414
09/02/2011 116.20p 122.00p 111.50p 115.00p 108154
08/02/2011 125.80p 126.90p 115.40p 120.00p 93817
07/02/2011 108.96p 130.00p 105.70p 125.00p 235377
04/02/2011 105.20p 109.00p 101.00p 107.50p 209708
03/02/2011 117.00p 117.00p 105.00p 110.00p 261064
02/02/2011 122.00p 122.60p 114.50p 120.00p 30787
01/02/2011 122.50p 123.18p 110.00p 115.00p 67539
31/01/2011 130.00p 131.00p 118.00p 122.50p 103528
28/01/2011 100.00p 135.00p 97.00p 130.00p 427679
27/01/2011 115.00p 115.00p 93.76p 100.00p 214322
26/01/2011 122.50p 122.50p 110.00p 115.00p 195506
25/01/2011 127.50p 129.90p 116.00p 122.50p 208761
24/01/2011 137.50p 139.80p 121.50p 127.50p 139204
21/01/2011 135.00p 137.50p 130.00p 135.00p 96031
20/01/2011 140.00p 140.00p 125.00p 135.00p 135699
19/01/2011 142.50p 144.00p 135.00p 140.00p 75203
18/01/2011 145.00p 151.00p 132.50p 142.50p 163997
17/01/2011 149.00p 157.50p 140.40p 145.00p 121094
14/01/2011 132.80p 150.00p 125.00p 145.00p 226753
13/01/2011 135.00p 142.80p 125.00p 132.50p 128389
12/01/2011 125.00p 144.80p 125.00p 140.00p 94725
11/01/2011 140.10p 147.50p 135.00p 137.50p 194282
10/01/2011 147.50p 170.00p 145.00p 145.00p 326017
07/01/2011 132.50p 158.00p 107.50p 147.50p 977219
06/01/2011 157.50p 157.50p 130.00p 132.50p 832579
05/01/2011 165.00p 168.00p 131.20p 155.00p 778889
04/01/2011 225.00p 233.00p 142.50p 162.50p 2245476
31/12/2010 210.00p 215.00p 200.00p 215.00p 101616
30/12/2010 220.00p 225.00p 200.00p 205.00p 225309
29/12/2010 195.00p 230.00p 195.00p 220.00p 488508
24/12/2010 195.00p 205.00p 180.00p 195.00p 256486
23/12/2010 169.00p 198.00p 167.50p 195.00p 442703
22/12/2010 160.00p 170.00p 158.50p 169.00p 354728
21/12/2010 151.50p 169.50p 151.50p 159.00p 394755
20/12/2010 140.00p 160.00p 140.00p 151.50p 654922
17/12/2010 144.00p 144.90p 131.00p 141.00p 219525
16/12/2010 145.00p 153.00p 138.50p 144.00p 193962
15/12/2010 145.00p 151.00p 136.00p 145.00p 393661
14/12/2010 161.00p 161.50p 133.00p 143.00p 959958
13/12/2010 137.00p 171.00p 137.00p 161.00p 1193004
10/12/2010 111.50p 146.50p 111.50p 136.50p 1063732
09/12/2010 107.50p 120.80p 103.20p 111.50p 1296604
08/12/2010 90.50p 110.00p 88.00p 106.50p 796250
07/12/2010 89.50p 92.50p 88.00p 90.50p 166109
06/12/2010 89.00p 93.00p 87.20p 89.50p 287581
03/12/2010 88.50p 89.80p 83.00p 89.00p 245420
02/12/2010 80.50p 92.00p 80.40p 88.50p 308234
01/12/2010 83.50p 84.50p 79.00p 80.50p 100515
30/11/2010 85.00p 87.80p 82.00p 83.50p 80722
29/11/2010 90.50p 95.00p 83.20p 85.00p 234578
26/11/2010 94.00p 99.00p 88.24p 90.50p 394354
25/11/2010 74.50p 97.50p 74.50p 91.50p 1415469
24/11/2010 71.00p 78.20p 71.00p 74.50p 119090
23/11/2010 75.00p 75.25p 68.00p 71.00p 224037
22/11/2010 76.00p 80.00p 74.80p 75.00p 147349
19/11/2010 80.00p 81.30p 74.24p 75.50p 93959
18/11/2010 76.00p 84.60p 76.00p 79.50p 199002
17/11/2010 81.00p 82.00p 72.60p 76.00p 145385
16/11/2010 87.00p 95.00p 75.40p 78.50p 996405
15/11/2010 66.50p 84.00p 65.00p 83.50p 537459
12/11/2010 63.00p 69.00p 63.00p 66.00p 357228
11/11/2010 63.00p 64.40p 58.60p 63.00p 76902
10/11/2010 63.50p 68.00p 61.00p 63.00p 168734
09/11/2010 56.00p 70.00p 56.00p 63.50p 367886
08/11/2010 49.00p 59.50p 49.00p 56.00p 383034
05/11/2010 47.00p 52.00p 47.00p 49.00p 65292
04/11/2010 49.50p 49.80p 47.00p 47.00p 23657
03/11/2010 52.50p 53.60p 48.00p 49.50p 42774
02/11/2010 51.50p 54.80p 49.00p 50.50p 212755
01/11/2010 48.00p 53.00p 48.00p 52.00p 175621
29/10/2010 48.00p 51.00p 46.40p 48.00p 402051

*Close Price adjusted for both dividends and splits