Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/04/2020 25.00p 26.00p 23.25p 25.00p 106403
02/04/2020 25.50p 26.08p 24.04p 25.00p 91907
01/04/2020 27.00p 27.00p 24.30p 25.50p 93592
31/03/2020 27.00p 27.40p 26.67p 27.00p 23327
30/03/2020 27.50p 29.00p 26.20p 27.00p 138860
27/03/2020 28.00p 28.50p 25.00p 27.50p 183065
26/03/2020 27.50p 28.00p 27.00p 28.00p 51988
25/03/2020 28.00p 28.95p 26.00p 27.50p 122639
24/03/2020 24.50p 29.00p 24.00p 28.00p 291638
23/03/2020 23.00p 25.00p 21.00p 24.50p 118853
20/03/2020 21.50p 24.00p 21.00p 23.00p 190639
19/03/2020 22.00p 22.00p 20.00p 21.00p 76512
18/03/2020 23.50p 26.00p 21.50p 22.00p 69645
17/03/2020 23.50p 25.03p 21.00p 23.50p 139035
16/03/2020 27.00p 27.50p 23.00p 23.50p 95799
13/03/2020 26.50p 28.90p 25.00p 27.00p 202865
12/03/2020 32.25p 33.00p 23.00p 25.00p 592637
11/03/2020 33.25p 36.18p 32.00p 33.00p 336949
10/03/2020 33.50p 34.00p 31.50p 33.25p 250669
09/03/2020 33.75p 34.47p 31.50p 34.00p 395928
06/03/2020 32.50p 37.00p 31.25p 34.00p 601733
05/03/2020 31.50p 35.00p 31.00p 32.50p 562085
04/03/2020 29.00p 34.00p 27.00p 31.50p 555098
03/03/2020 24.75p 30.57p 24.75p 29.00p 569163
02/03/2020 26.00p 26.60p 24.20p 24.75p 118057
28/02/2020 28.75p 29.70p 24.50p 24.50p 426134
27/02/2020 25.75p 30.00p 25.65p 28.75p 458528
26/02/2020 23.75p 27.06p 23.68p 25.75p 232247
25/02/2020 23.50p 24.00p 23.10p 23.75p 136071
24/02/2020 23.00p 24.00p 23.00p 23.50p 62384
21/02/2020 22.25p 23.88p 22.25p 23.00p 153727
20/02/2020 22.50p 22.90p 21.75p 22.25p 59933
19/02/2020 20.95p 23.70p 20.01p 22.50p 411043
18/02/2020 20.95p 21.40p 20.00p 20.95p 21129
17/02/2020 21.00p 21.50p 20.00p 20.95p 90923
14/02/2020 21.00p 21.50p 20.26p 21.00p 50996
13/02/2020 20.50p 21.00p 20.34p 21.00p 11488
12/02/2020 21.50p 21.50p 20.00p 20.50p 199218
11/02/2020 21.50p 21.50p 21.00p 21.50p 75459
10/02/2020 22.25p 22.40p 21.50p 21.50p 72058
07/02/2020 22.25p 22.50p 22.00p 22.25p 85687
06/02/2020 23.50p 23.80p 22.25p 22.25p 201658
05/02/2020 21.75p 24.06p 21.23p 23.50p 534241
04/02/2020 21.00p 22.50p 20.92p 21.75p 112130
03/02/2020 21.00p 21.50p 20.88p 21.00p 69981
31/01/2020 21.00p 21.45p 20.66p 21.00p 116365
30/01/2020 19.75p 21.45p 19.75p 21.00p 470466
29/01/2020 19.25p 20.00p 19.20p 19.75p 189090
28/01/2020 21.25p 21.25p 19.06p 19.25p 256350
27/01/2020 21.50p 21.59p 21.00p 21.25p 98840
24/01/2020 21.50p 21.69p 21.02p 21.50p 177794
23/01/2020 21.50p 21.69p 21.00p 21.50p 33324
22/01/2020 21.50p 21.70p 21.40p 21.50p 4281
21/01/2020 21.50p 22.00p 21.28p 21.50p 98379
20/01/2020 21.25p 21.73p 21.25p 21.50p 51358
17/01/2020 21.50p 22.00p 21.00p 21.50p 227819
16/01/2020 21.50p 22.20p 21.28p 21.50p 308077
15/01/2020 21.50p 21.95p 21.26p 21.50p 15489
14/01/2020 21.50p 22.50p 21.16p 21.50p 105719
13/01/2020 21.50p 21.69p 21.16p 21.50p 19916
10/01/2020 21.50p 21.75p 21.16p 21.50p 51563
09/01/2020 20.50p 22.10p 20.28p 22.10p 280220
08/01/2020 20.50p 20.90p 20.16p 20.50p 52454
07/01/2020 20.50p 20.90p 20.16p 20.50p 78854
06/01/2020 21.25p 21.53p 20.50p 20.50p 118133
03/01/2020 20.25p 21.80p 20.25p 21.25p 295114
02/01/2020 19.50p 20.50p 19.00p 20.25p 166392
01/01/2020 19.25p 19.50p 19.00p 19.50p 6354
31/12/2019 19.25p 19.50p 19.00p 19.50p 6354
30/12/2019 19.00p 19.50p 18.55p 19.25p 73965
27/12/2019 19.00p 19.25p 18.67p 19.00p 5879
26/12/2019 19.00p 19.25p 19.00p 19.00p 1809
25/12/2019 19.00p 19.25p 19.00p 19.00p 1809
24/12/2019 19.00p 19.25p 19.00p 19.00p 1809
23/12/2019 19.00p 19.25p 18.50p 19.00p 15259
20/12/2019 19.00p 19.25p 18.61p 19.00p 26737
19/12/2019 19.00p 19.25p 18.55p 19.00p 85196
18/12/2019 19.00p 19.30p 19.00p 19.00p 8130
17/12/2019 19.00p 19.30p 18.50p 19.00p 152283
16/12/2019 18.75p 18.95p 18.50p 18.75p 32986
13/12/2019 18.75p 18.80p 18.50p 18.75p 45880
12/12/2019 18.75p 18.80p 18.50p 18.75p 62654
11/12/2019 19.25p 19.25p 18.75p 18.75p 5000
10/12/2019 19.25p 19.25p 18.50p 19.25p 5820
09/12/2019 19.25p 19.25p 18.00p 19.25p 24428
06/12/2019 19.25p 19.25p 18.50p 19.25p 26382
05/12/2019 19.25p 19.25p 18.55p 19.25p 31532
04/12/2019 19.50p 19.70p 19.01p 19.25p 50478
03/12/2019 19.50p 19.85p 19.10p 19.50p 15424
02/12/2019 19.50p 19.52p 19.50p 19.50p 6400
29/11/2019 19.75p 19.90p 19.53p 19.75p 28033
28/11/2019 19.75p 19.75p 19.55p 19.75p 1886
27/11/2019 20.00p 20.00p 19.60p 19.75p 36665
26/11/2019 20.00p 20.20p 19.60p 20.00p 66339
25/11/2019 20.25p 20.39p 20.00p 20.00p 70964
22/11/2019 19.75p 20.43p 19.10p 20.00p 72466
21/11/2019 18.75p 19.50p 18.55p 19.50p 137853
20/11/2019 18.75p 18.90p 18.50p 18.75p 33163
19/11/2019 19.50p 19.90p 18.00p 18.75p 285450
18/11/2019 20.00p 20.00p 19.15p 19.50p 251116
15/11/2019 20.00p 20.15p 19.55p 20.00p 103189
14/11/2019 20.00p 20.20p 19.55p 20.00p 84904
13/11/2019 20.25p 20.50p 20.00p 20.00p 40477
12/11/2019 20.50p 21.15p 19.50p 20.25p 165541
11/11/2019 20.75p 21.00p 19.73p 20.50p 155538
08/11/2019 20.75p 21.00p 20.50p 20.75p 108157
07/11/2019 20.75p 21.00p 20.50p 20.75p 55155
06/11/2019 20.75p 20.90p 20.75p 20.75p 32086
05/11/2019 20.50p 21.50p 20.35p 20.75p 105970
04/11/2019 22.25p 22.25p 20.00p 20.50p 324453
01/11/2019 22.75p 22.87p 22.00p 22.25p 115118
31/10/2019 22.75p 22.90p 22.50p 22.75p 51000
30/10/2019 23.75p 23.75p 22.50p 22.75p 53266
29/10/2019 24.75p 24.75p 23.00p 23.75p 71957
28/10/2019 24.75p 25.20p 24.00p 24.75p 41340
25/10/2019 23.25p 25.20p 22.60p 24.75p 138211
24/10/2019 22.75p 23.70p 22.60p 23.25p 51461
23/10/2019 23.00p 23.30p 22.00p 22.75p 74186
22/10/2019 23.00p 23.45p 22.55p 23.00p 12732
21/10/2019 22.50p 23.42p 22.50p 23.00p 133649
18/10/2019 23.25p 23.25p 22.00p 22.50p 55884
17/10/2019 23.25p 23.25p 22.50p 23.25p 9053
16/10/2019 23.25p 23.25p 22.50p 23.25p 5100
15/10/2019 23.25p 23.50p 22.50p 23.25p 26726
14/10/2019 23.25p 23.80p 22.54p 23.25p 116694
11/10/2019 23.25p 23.80p 22.65p 23.25p 15860
10/10/2019 23.25p 23.85p 22.65p 23.25p 6662
09/10/2019 23.25p 24.00p 22.80p 23.25p 99268
08/10/2019 23.75p 24.00p 22.80p 23.25p 105336
07/10/2019 24.00p 24.18p 23.50p 23.75p 43175
04/10/2019 24.00p 24.20p 24.00p 24.00p 20000
03/10/2019 24.25p 24.75p 23.50p 24.00p 106590
02/10/2019 23.75p 24.70p 23.50p 24.25p 211583
01/10/2019 24.50p 24.65p 22.72p 23.75p 251346
30/09/2019 24.75p 25.20p 24.00p 24.50p 121276
27/09/2019 25.00p 25.20p 24.00p 24.75p 10860
26/09/2019 25.00p 25.34p 24.00p 25.00p 11132
25/09/2019 25.00p 25.35p 24.26p 25.00p 45215
24/09/2019 25.00p 26.00p 24.00p 25.00p 71435
23/09/2019 25.50p 26.00p 24.00p 25.00p 132779
20/09/2019 25.50p 26.00p 25.00p 25.50p 109975
19/09/2019 25.50p 25.90p 24.00p 25.50p 131003
18/09/2019 25.25p 26.00p 25.00p 25.50p 88300
17/09/2019 25.50p 25.85p 24.50p 25.25p 98158
16/09/2019 25.50p 25.95p 25.00p 25.50p 64027
13/09/2019 26.25p 26.25p 25.00p 25.50p 135807
12/09/2019 27.25p 27.40p 26.00p 26.25p 167421
11/09/2019 27.25p 27.50p 26.73p 27.25p 37214
10/09/2019 27.25p 28.30p 26.00p 28.30p 88865
09/09/2019 28.00p 28.50p 26.80p 27.00p 207682
06/09/2019 28.00p 28.35p 27.50p 28.00p 102902
05/09/2019 27.50p 28.70p 27.00p 28.00p 253706
04/09/2019 27.00p 28.00p 26.85p 27.50p 142671
03/09/2019 26.75p 27.50p 26.50p 27.00p 236715
02/09/2019 27.00p 27.35p 26.50p 26.75p 138056
30/08/2019 27.25p 27.35p 27.00p 27.00p 159472
29/08/2019 27.75p 27.77p 26.60p 27.25p 330707
28/08/2019 25.75p 28.70p 25.75p 27.75p 1090658
27/08/2019 23.00p 27.00p 23.00p 25.75p 723285
23/08/2019 22.75p 23.50p 22.50p 23.00p 389971
22/08/2019 23.50p 23.50p 21.13p 22.75p 302282
21/08/2019 23.50p 23.50p 23.00p 23.50p 91956
20/08/2019 23.75p 24.50p 23.25p 23.50p 341163
19/08/2019 22.75p 25.00p 22.36p 23.50p 964848
16/08/2019 22.50p 23.00p 22.16p 22.50p 274726
15/08/2019 23.00p 23.00p 22.15p 22.50p 151181
14/08/2019 23.00p 23.59p 22.50p 22.70p 757455
13/08/2019 21.75p 24.50p 21.75p 23.20p 712956
12/08/2019 20.75p 22.04p 20.66p 21.75p 288713
09/08/2019 19.50p 21.00p 19.50p 20.50p 186204
08/08/2019 18.75p 20.00p 18.75p 19.50p 187937
07/08/2019 18.75p 19.50p 18.55p 18.75p 163406
06/08/2019 18.75p 19.36p 18.75p 18.75p 93506
05/08/2019 18.75p 19.50p 18.75p 18.75p 72027
02/08/2019 18.75p 19.50p 18.75p 18.75p 52825
01/08/2019 18.75p 19.50p 18.60p 18.75p 99733
31/07/2019 18.50p 19.45p 18.50p 18.75p 347491
30/07/2019 18.50p 19.00p 18.10p 18.50p 174289
29/07/2019 17.75p 19.00p 17.75p 18.50p 123314
26/07/2019 17.50p 18.50p 17.00p 17.75p 284346
25/07/2019 17.63p 18.00p 17.00p 17.50p 103215
24/07/2019 18.50p 18.50p 17.25p 17.63p 331795
23/07/2019 18.00p 18.75p 18.00p 18.50p 117330
22/07/2019 18.25p 18.50p 17.60p 18.00p 69587
19/07/2019 18.25p 18.40p 17.55p 18.25p 209621
18/07/2019 18.25p 18.50p 18.20p 18.25p 8899
17/07/2019 19.00p 19.00p 17.60p 18.25p 80633
16/07/2019 19.50p 19.50p 18.50p 18.75p 61800
15/07/2019 19.50p 19.50p 19.48p 19.50p 25275
12/07/2019 19.50p 19.60p 19.00p 19.50p 59301
11/07/2019 19.50p 19.59p 19.25p 19.50p 123837
10/07/2019 19.50p 19.70p 19.26p 19.50p 45665
09/07/2019 19.50p 20.00p 19.20p 19.50p 275263
08/07/2019 19.50p 20.00p 19.13p 19.50p 75930
05/07/2019 19.50p 19.50p 18.55p 19.50p 234370
04/07/2019 18.50p 19.53p 18.50p 19.50p 243280
03/07/2019 18.25p 19.00p 17.50p 18.50p 274961
02/07/2019 18.25p 18.25p 17.50p 18.25p 166549
01/07/2019 18.25p 18.70p 17.52p 18.25p 67577
28/06/2019 17.75p 17.90p 17.00p 17.25p 80287

*Close Price adjusted for both dividends and splits