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
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
13/10/2017 16.50p 16.50p 15.00p 15.50p 56248
12/10/2017 21.00p 21.00p 16.50p 16.50p 64772
11/10/2017 21.50p 21.50p 20.50p 21.00p 27500
10/10/2017 20.75p 22.50p 20.25p 21.50p 28953
09/10/2017 25.50p 25.50p 19.25p 20.25p 502705
06/10/2017 25.50p 26.00p 25.00p 25.50p 1065
05/10/2017 25.50p 25.50p 25.50p 25.50p 658
04/10/2017 26.50p 28.50p 25.00p 25.50p 17617
03/10/2017 28.25p 28.50p 26.50p 28.50p 34330
02/10/2017 29.25p 29.25p 28.00p 28.25p 19300
29/09/2017 29.00p 31.50p 29.00p 29.25p 27082
28/09/2017 31.50p 31.50p 31.50p 31.50p 22117
27/09/2017 31.00p 31.50p 31.00p 31.50p 27959
26/09/2017 30.38p 31.00p 30.38p 31.00p 54809
25/09/2017 29.25p 30.38p 29.25p 30.38p 15248
22/09/2017 29.25p 29.25p 29.25p 29.25p 399
21/09/2017 29.25p 29.25p 29.25p 29.25p 15000
20/09/2017 28.50p 29.25p 28.50p 29.25p 47625
19/09/2017 28.50p 28.50p 28.50p 28.50p 18948
18/09/2017 28.50p 28.50p 28.50p 28.50p 45186
15/09/2017 28.50p 28.50p 28.50p 28.50p 32800
14/09/2017 28.50p 28.50p 28.50p 28.50p 20000
13/09/2017 28.50p 28.50p 28.50p 28.50p 55343
12/09/2017 28.00p 28.50p 28.00p 28.50p 35747
11/09/2017 28.00p 28.00p 28.00p 28.00p 4470
08/09/2017 28.00p 28.00p 28.00p 28.00p 79743
07/09/2017 28.00p 28.00p 28.00p 28.00p 6671
06/09/2017 27.50p 28.00p 27.50p 28.00p 23139
05/09/2017 27.50p 28.00p 27.00p 27.50p 13255
04/09/2017 26.50p 28.00p 26.50p 27.50p 99165
01/09/2017 26.50p 26.50p 26.50p 26.50p 2035
31/08/2017 26.50p 26.50p 26.00p 26.50p 21971
30/08/2017 21.25p 26.50p 21.25p 26.50p 190910
29/08/2017 20.50p 21.25p 20.50p 21.25p 33860
25/08/2017 21.75p 21.75p 20.50p 20.50p 13770
24/08/2017 21.75p 21.75p 21.75p 21.75p 4000
23/08/2017 21.75p 21.75p 21.75p 21.75p 10625
22/08/2017 21.75p 21.75p 21.75p 21.75p 225
21/08/2017 22.00p 22.00p 21.75p 21.75p 29747
18/08/2017 22.00p 22.00p 22.00p 22.00p 2739
17/08/2017 22.00p 22.00p 22.00p 22.00p 0
16/08/2017 22.00p 22.00p 22.00p 22.00p 381
15/08/2017 22.50p 22.50p 22.00p 22.00p 183
14/08/2017 22.50p 22.50p 22.50p 22.50p 13333
11/08/2017 22.50p 22.50p 22.50p 22.50p 1350
10/08/2017 22.50p 22.50p 22.50p 22.50p 10389
09/08/2017 22.50p 22.50p 22.50p 22.50p 12010
08/08/2017 22.50p 22.50p 22.50p 22.50p 4608
07/08/2017 22.50p 22.50p 22.50p 22.50p 33795
04/08/2017 23.25p 23.25p 22.50p 22.50p 2000
03/08/2017 23.50p 23.50p 23.25p 23.25p 20530
02/08/2017 25.00p 25.00p 23.50p 23.50p 38433
01/08/2017 26.75p 26.75p 25.00p 25.00p 42373
31/07/2017 26.75p 26.75p 26.50p 26.75p 42875
28/07/2017 25.62p 26.75p 25.50p 26.75p 24236
27/07/2017 27.25p 27.75p 25.62p 25.62p 94670
26/07/2017 27.75p 27.75p 27.75p 27.75p 80000
25/07/2017 27.75p 27.75p 27.75p 27.75p 52700
24/07/2017 28.00p 28.00p 27.50p 27.75p 102168
21/07/2017 27.75p 28.00p 27.75p 28.00p 13537
20/07/2017 27.75p 27.75p 27.75p 27.75p 52369
19/07/2017 27.00p 27.75p 27.00p 27.75p 84780
18/07/2017 26.00p 27.00p 26.00p 27.00p 56183
17/07/2017 26.50p 26.50p 26.00p 26.00p 82400
14/07/2017 26.50p 26.50p 26.50p 26.50p 55886
13/07/2017 26.50p 26.50p 26.50p 26.50p 76277
12/07/2017 24.75p 26.75p 24.75p 26.50p 50071
11/07/2017 22.50p 24.75p 22.50p 24.75p 91604
10/07/2017 20.75p 22.50p 20.75p 22.50p 94642
07/07/2017 19.75p 20.75p 19.75p 20.75p 61134
06/07/2017 20.25p 20.25p 19.75p 19.75p 34807
05/07/2017 20.00p 20.25p 20.00p 20.25p 15156
04/07/2017 20.25p 20.25p 20.00p 20.00p 5544
03/07/2017 18.63p 20.50p 18.63p 20.25p 242880
30/06/2017 16.75p 18.63p 16.75p 18.63p 190247
29/06/2017 17.25p 17.25p 17.25p 17.25p 10853
28/06/2017 17.25p 17.25p 16.75p 17.25p 158805
27/06/2017 17.50p 17.50p 16.75p 17.25p 90639
26/06/2017 18.50p 18.50p 17.50p 17.50p 19841
23/06/2017 18.50p 18.50p 18.50p 18.50p 17312
22/06/2017 18.50p 18.50p 18.50p 18.50p 0
21/06/2017 18.25p 18.50p 18.25p 18.50p 0
20/06/2017 17.75p 18.25p 17.75p 18.25p 0
19/06/2017 17.50p 18.00p 17.50p 17.75p 0
16/06/2017 16.75p 18.50p 16.25p 17.50p 132596
15/06/2017 15.25p 18.00p 15.00p 16.75p 52820
14/06/2017 15.75p 16.00p 14.75p 15.25p 130412
13/06/2017 15.75p 15.75p 15.05p 15.25p 39572
12/06/2017 17.00p 17.50p 15.50p 15.75p 147223
09/06/2017 13.75p 20.00p 13.75p 17.00p 735669
08/06/2017 13.75p 13.88p 13.50p 13.75p 6729
07/06/2017 13.75p 13.88p 13.50p 13.75p 1715
06/06/2017 13.63p 13.75p 13.50p 13.75p 167684
05/06/2017 13.12p 13.63p 13.00p 13.63p 70397
02/06/2017 13.63p 13.63p 13.00p 13.12p 270982
01/06/2017 13.63p 13.63p 13.00p 13.63p 13145
31/05/2017 13.63p 13.63p 13.26p 13.63p 70
30/05/2017 13.63p 14.00p 13.26p 13.63p 3072
26/05/2017 12.88p 13.70p 12.88p 13.63p 42389
25/05/2017 12.75p 13.38p 12.50p 12.88p 45325
24/05/2017 12.63p 12.85p 12.25p 12.75p 13905
23/05/2017 12.50p 12.88p 12.26p 12.63p 27407
22/05/2017 12.25p 13.00p 12.00p 12.50p 113973
19/05/2017 12.25p 12.38p 12.25p 12.25p 165000
18/05/2017 12.25p 13.00p 12.00p 12.25p 4394
17/05/2017 12.25p 12.25p 11.98p 12.25p 1200
16/05/2017 12.25p 12.52p 12.25p 12.25p 380
15/05/2017 12.25p 12.25p 12.01p 12.25p 7
12/05/2017 12.25p 12.25p 12.25p 12.25p 0
11/05/2017 13.25p 13.26p 12.00p 12.25p 86825
10/05/2017 12.25p 12.25p 12.00p 12.25p 12846
09/05/2017 12.25p 12.25p 11.50p 12.25p 3496
08/05/2017 12.25p 12.50p 12.00p 12.25p 0
05/05/2017 12.25p 12.25p 12.18p 12.25p 248
04/05/2017 12.25p 12.25p 12.18p 12.25p 28846
03/05/2017 12.25p 12.50p 12.01p 12.25p 2500
02/05/2017 12.25p 12.25p 11.99p 12.25p 2680
28/04/2017 12.25p 12.25p 12.01p 12.25p 58190
27/04/2017 12.25p 12.25p 12.00p 12.25p 5308
26/04/2017 12.50p 12.50p 12.00p 12.25p 11440
25/04/2017 12.75p 12.75p 12.01p 12.50p 13500
24/04/2017 13.12p 13.12p 12.50p 12.75p 18667

*Close Price adjusted for both dividends and splits