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
20/11/2018 10.60p 10.60p 9.35p 9.75p 181017
19/11/2018 10.75p 10.75p 10.10p 10.60p 39800
16/11/2018 11.00p 11.50p 10.50p 10.75p 49879
15/11/2018 11.25p 12.00p 10.50p 11.00p 20049
14/11/2018 11.75p 12.13p 10.50p 11.25p 180345
13/11/2018 12.25p 12.65p 11.00p 11.50p 150738
12/11/2018 12.25p 12.70p 11.60p 12.25p 21542
09/11/2018 11.25p 12.63p 11.05p 12.25p 161357
08/11/2018 11.50p 11.75p 11.05p 11.25p 23160
07/11/2018 11.00p 11.50p 10.50p 11.50p 43914
06/11/2018 11.25p 11.25p 10.50p 11.00p 121396
05/11/2018 11.75p 11.80p 10.50p 11.25p 103162
02/11/2018 11.75p 12.50p 10.70p 11.75p 58000
01/11/2018 12.25p 12.70p 11.00p 11.75p 53855
31/10/2018 11.50p 11.50p 11.18p 11.50p 29274
30/10/2018 12.25p 12.25p 11.15p 11.50p 75952
29/10/2018 12.50p 12.50p 11.70p 12.25p 25000
26/10/2018 12.50p 13.00p 12.00p 12.50p 32336
25/10/2018 12.50p 12.50p 12.00p 12.50p 1940
24/10/2018 13.25p 13.85p 12.05p 12.50p 229869
23/10/2018 14.00p 14.50p 13.00p 13.25p 114639
22/10/2018 14.00p 14.50p 13.50p 14.00p 34685
19/10/2018 13.50p 13.50p 13.00p 13.50p 25000
18/10/2018 13.50p 13.50p 13.00p 13.50p 12270
17/10/2018 13.50p 14.00p 13.00p 13.50p 23485
16/10/2018 13.50p 13.75p 13.00p 13.50p 21352
15/10/2018 14.00p 14.00p 13.50p 13.75p 41500
12/10/2018 12.75p 14.50p 12.15p 14.00p 102717
11/10/2018 12.75p 13.25p 12.00p 12.75p 63158
10/10/2018 13.25p 13.25p 12.10p 12.75p 31876
09/10/2018 13.25p 13.25p 12.20p 13.25p 15100
08/10/2018 14.00p 14.00p 12.50p 13.25p 33767
05/10/2018 14.00p 14.15p 13.50p 14.00p 6085
04/10/2018 12.50p 14.70p 12.50p 14.00p 370252
03/10/2018 13.60p 14.00p 12.18p 12.50p 282610
02/10/2018 11.25p 13.60p 11.25p 13.60p 168915
01/10/2018 11.50p 11.50p 10.80p 11.25p 74304
28/09/2018 11.50p 11.50p 11.00p 11.50p 100
27/09/2018 11.50p 11.50p 11.00p 11.50p 17480
26/09/2018 11.50p 11.80p 11.50p 11.50p 10156
25/09/2018 12.00p 12.00p 11.10p 11.50p 30106
24/09/2018 12.00p 12.38p 11.50p 12.00p 52283
21/09/2018 11.95p 12.30p 11.50p 12.00p 33584
20/09/2018 12.35p 12.40p 11.60p 11.95p 62335
19/09/2018 12.00p 12.50p 12.00p 12.35p 35167
18/09/2018 12.00p 12.00p 12.00p 12.00p 0
17/09/2018 12.00p 12.50p 11.55p 12.00p 144055
14/09/2018 12.00p 12.20p 12.00p 12.00p 50959
13/09/2018 12.00p 12.00p 11.50p 12.00p 41093
12/09/2018 12.50p 12.50p 11.60p 12.00p 43223
11/09/2018 12.50p 12.50p 12.50p 12.50p 2297
10/09/2018 12.50p 12.60p 12.00p 12.50p 15552
07/09/2018 13.00p 13.00p 12.00p 12.50p 53136
06/09/2018 10.25p 13.50p 10.25p 13.00p 435920
05/09/2018 11.00p 11.00p 10.15p 10.25p 222680
04/09/2018 11.50p 11.75p 11.00p 11.00p 59822
03/09/2018 11.50p 11.90p 10.75p 11.50p 122908
31/08/2018 11.50p 11.75p 11.25p 11.50p 1984
30/08/2018 11.50p 11.50p 11.25p 11.50p 1393
29/08/2018 12.50p 13.00p 11.20p 11.50p 162534
28/08/2018 12.75p 13.39p 12.00p 12.50p 454806
24/08/2018 11.50p 11.50p 11.00p 11.50p 5011
23/08/2018 11.50p 11.50p 11.00p 11.50p 43912
22/08/2018 11.50p 11.69p 11.50p 11.50p 20148
21/08/2018 11.50p 11.50p 11.00p 11.50p 644
20/08/2018 11.50p 11.65p 11.13p 11.50p 52516
17/08/2018 12.00p 12.00p 11.10p 11.50p 73971
16/08/2018 12.25p 12.59p 12.00p 12.00p 108097
15/08/2018 13.50p 13.50p 11.55p 12.25p 164006
14/08/2018 13.50p 13.75p 13.00p 13.50p 31757
13/08/2018 13.50p 13.75p 13.00p 13.50p 19650
10/08/2018 13.50p 13.50p 12.10p 13.50p 30000
09/08/2018 13.50p 13.50p 13.50p 13.50p 0
08/08/2018 13.30p 13.75p 13.01p 13.50p 187713
07/08/2018 13.30p 13.30p 13.15p 13.30p 75000
06/08/2018 13.30p 13.30p 13.15p 13.30p 27543
03/08/2018 13.30p 13.45p 13.00p 13.30p 97876
02/08/2018 14.00p 14.40p 13.10p 13.30p 393889
01/08/2018 13.65p 13.65p 13.65p 13.65p 0
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

*Close Price adjusted for both dividends and splits