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
22/09/2015 65.00p 65.00p 65.00p 65.00p 0
21/09/2015 65.00p 65.00p 60.00p 65.00p 2538
18/09/2015 65.00p 70.00p 65.00p 65.00p 324
17/09/2015 65.00p 65.00p 60.00p 65.00p 350
16/09/2015 65.00p 70.00p 60.00p 65.00p 3297
15/09/2015 65.00p 67.50p 65.00p 65.00p 0
14/09/2015 65.00p 65.00p 60.00p 65.00p 1750
11/09/2015 65.00p 65.00p 60.00p 65.00p 130
10/09/2015 65.00p 65.00p 62.50p 65.00p 135
09/09/2015 65.00p 65.00p 60.00p 65.00p 280
08/09/2015 65.00p 65.00p 60.00p 65.00p 2000
07/09/2015 65.00p 65.00p 65.00p 65.00p 0
04/09/2015 65.00p 65.00p 60.00p 65.00p 412
03/09/2015 65.00p 65.00p 55.00p 65.00p 3100
02/09/2015 65.00p 65.00p 60.00p 65.00p 145
01/09/2015 65.00p 65.00p 60.00p 65.00p 1614
28/08/2015 65.00p 65.00p 60.00p 65.00p 5099
27/08/2015 65.00p 65.00p 60.00p 65.00p 1611
26/08/2015 65.00p 65.00p 60.00p 65.00p 1000
25/08/2015 65.00p 65.00p 60.00p 65.00p 819
24/08/2015 65.00p 65.00p 60.00p 65.00p 1100
21/08/2015 65.00p 65.00p 63.75p 65.00p 150
20/08/2015 65.00p 65.00p 55.00p 65.00p 1700
19/08/2015 65.00p 65.00p 60.00p 65.00p 500
18/08/2015 65.00p 65.00p 60.00p 65.00p 650
17/08/2015 65.00p 65.00p 65.00p 65.00p 0
14/08/2015 65.00p 65.00p 62.49p 65.00p 1500
13/08/2015 65.00p 65.00p 62.49p 65.00p 650
12/08/2015 65.00p 65.00p 60.00p 65.00p 2024
11/08/2015 65.00p 65.99p 55.00p 65.00p 6855
10/08/2015 65.00p 65.00p 61.00p 65.00p 7450
07/08/2015 75.00p 75.00p 60.00p 65.00p 5279
06/08/2015 75.00p 75.00p 70.00p 75.00p 537
05/08/2015 75.00p 75.00p 70.00p 75.00p 470
04/08/2015 75.00p 75.00p 65.00p 75.00p 2413
03/08/2015 75.00p 75.00p 70.99p 75.00p 1627
31/07/2015 75.00p 75.00p 70.00p 75.00p 650
30/07/2015 75.00p 75.00p 60.00p 75.00p 5370
29/07/2015 75.00p 80.00p 70.00p 75.00p 1026
28/07/2015 75.00p 75.00p 71.00p 75.00p 1726
27/07/2015 75.00p 75.00p 70.99p 75.00p 336
24/07/2015 75.00p 80.00p 72.50p 75.00p 0
23/07/2015 75.00p 75.00p 75.00p 75.00p 0
22/07/2015 75.00p 75.00p 65.00p 75.00p 2308
21/07/2015 75.00p 75.00p 75.00p 75.00p 0
20/07/2015 75.00p 75.00p 68.03p 75.00p 1110
17/07/2015 75.00p 75.00p 67.03p 75.00p 2263
16/07/2015 75.00p 77.00p 70.00p 75.00p 1941
15/07/2015 75.00p 77.00p 70.00p 75.00p 1537
14/07/2015 75.00p 75.00p 75.00p 75.00p 0
13/07/2015 75.00p 80.00p 70.00p 75.00p 617
10/07/2015 75.00p 75.00p 75.00p 75.00p 0
09/07/2015 75.00p 77.00p 75.00p 75.00p 1500
08/07/2015 75.00p 77.00p 75.00p 75.00p 450
07/07/2015 75.00p 77.00p 75.00p 75.00p 581
06/07/2015 75.00p 80.00p 70.00p 75.00p 1988
03/07/2015 80.00p 81.40p 75.00p 75.00p 607
02/07/2015 80.00p 80.00p 80.00p 80.00p 0
01/07/2015 80.00p 82.94p 75.00p 80.00p 2097
30/06/2015 80.00p 84.00p 75.00p 80.00p 11126
29/06/2015 77.50p 84.90p 77.50p 80.00p 1741
26/06/2015 77.50p 80.00p 76.25p 77.50p 4430
25/06/2015 77.50p 80.00p 77.50p 77.50p 400
24/06/2015 77.50p 80.00p 77.50p 77.50p 2280
23/06/2015 82.50p 84.70p 76.51p 77.50p 6952
22/06/2015 82.50p 84.75p 82.50p 82.50p 634
19/06/2015 82.50p 85.00p 81.00p 82.50p 9684
18/06/2015 80.00p 84.00p 80.00p 82.50p 8596
17/06/2015 80.00p 90.00p 75.06p 80.00p 10078
16/06/2015 82.50p 84.99p 75.00p 80.00p 24972
15/06/2015 80.00p 80.00p 75.00p 80.00p 1500
12/06/2015 80.00p 80.00p 77.50p 80.00p 4066
11/06/2015 80.00p 80.00p 77.50p 80.00p 167
10/06/2015 80.00p 80.00p 76.00p 80.00p 5538
09/06/2015 80.00p 80.00p 79.69p 80.00p 890
08/06/2015 80.00p 80.00p 79.62p 80.00p 6200
05/06/2015 80.00p 80.00p 75.01p 80.00p 2522
04/06/2015 82.50p 82.50p 75.50p 80.00p 9213
03/06/2015 82.50p 82.50p 77.77p 82.50p 22146
02/06/2015 82.50p 82.50p 75.08p 80.00p 6739
01/06/2015 72.50p 77.99p 70.00p 77.50p 9261
29/05/2015 72.50p 72.50p 71.24p 72.50p 4494
28/05/2015 72.50p 72.50p 71.25p 72.50p 1416
27/05/2015 72.50p 72.50p 71.50p 72.50p 100
26/05/2015 72.50p 72.50p 71.50p 72.50p 755
22/05/2015 72.50p 73.60p 71.50p 72.50p 974
21/05/2015 72.50p 73.74p 72.50p 72.50p 378
20/05/2015 75.00p 75.00p 65.00p 72.50p 1750
19/05/2015 75.00p 76.00p 71.00p 75.00p 9981
18/05/2015 75.00p 79.00p 75.00p 75.00p 1020
15/05/2015 77.50p 77.50p 75.00p 75.00p 2820
14/05/2015 77.50p 77.50p 77.50p 77.50p 0
13/05/2015 77.50p 77.50p 75.00p 77.50p 1663
12/05/2015 77.50p 77.50p 77.50p 77.50p 0
11/05/2015 80.00p 80.00p 77.10p 77.50p 268
08/05/2015 80.00p 80.00p 77.10p 80.00p 2567
07/05/2015 80.00p 80.00p 77.10p 80.00p 3342
06/05/2015 80.00p 80.00p 77.10p 80.00p 287
05/05/2015 85.00p 85.00p 77.00p 80.00p 9020
01/05/2015 85.00p 85.00p 75.00p 85.00p 5365
30/04/2015 85.00p 85.00p 82.00p 85.00p 3954
29/04/2015 85.00p 86.00p 82.00p 85.00p 3706
28/04/2015 85.00p 90.00p 80.00p 85.00p 1482
27/04/2015 85.00p 88.00p 81.99p 85.00p 5677
24/04/2015 85.00p 85.00p 78.79p 85.00p 700
23/04/2015 85.00p 85.00p 82.49p 85.00p 884
22/04/2015 85.00p 85.00p 80.00p 85.00p 4040
21/04/2015 85.00p 85.00p 85.00p 85.00p 0
20/04/2015 85.00p 90.00p 80.00p 85.00p 474
17/04/2015 85.00p 85.00p 80.00p 85.00p 3796
16/04/2015 85.00p 85.00p 80.01p 85.00p 6465
15/04/2015 77.50p 85.00p 70.25p 85.00p 12521
14/04/2015 72.50p 77.50p 70.00p 77.50p 2634
13/04/2015 72.50p 72.50p 72.50p 72.50p 0
10/04/2015 75.00p 75.00p 70.00p 72.50p 859
09/04/2015 75.00p 75.00p 70.00p 75.00p 36224
08/04/2015 75.00p 76.00p 70.00p 75.00p 6115
07/04/2015 75.00p 75.00p 70.00p 75.00p 4517
02/04/2015 75.00p 75.00p 75.00p 75.00p 0
01/04/2015 75.00p 75.00p 70.06p 75.00p 635
31/03/2015 75.00p 75.00p 70.00p 75.00p 5760
30/03/2015 75.00p 75.00p 70.00p 75.00p 4421
27/03/2015 75.00p 75.00p 70.00p 75.00p 866
26/03/2015 75.00p 75.00p 71.50p 75.00p 917
25/03/2015 75.00p 85.00p 70.00p 75.00p 14905
24/03/2015 72.50p 77.00p 71.00p 75.00p 15300
23/03/2015 82.50p 94.00p 66.00p 72.50p 103672
20/03/2015 77.50p 80.00p 67.50p 80.00p 2650
19/03/2015 77.50p 77.50p 70.00p 77.50p 1546
18/03/2015 80.00p 85.00p 70.00p 77.50p 2731
17/03/2015 80.00p 80.00p 80.00p 80.00p 0
16/03/2015 80.00p 80.00p 75.00p 80.00p 950
13/03/2015 80.00p 80.00p 75.00p 80.00p 2588
12/03/2015 80.00p 80.00p 75.00p 80.00p 1000
11/03/2015 80.00p 80.00p 75.00p 80.00p 1058
10/03/2015 80.00p 85.00p 80.00p 80.00p 6000
09/03/2015 80.00p 80.00p 75.00p 80.00p 725
06/03/2015 80.00p 80.00p 75.00p 80.00p 951
05/03/2015 80.00p 80.00p 75.00p 80.00p 4409
04/03/2015 80.00p 80.00p 80.00p 80.00p 0
03/03/2015 82.50p 85.00p 75.00p 80.00p 10809
02/03/2015 82.50p 85.00p 76.00p 82.50p 16259
27/02/2015 82.50p 82.50p 82.20p 82.50p 426
26/02/2015 82.50p 85.00p 80.00p 82.50p 4000
25/02/2015 82.50p 85.00p 82.50p 82.50p 10550
24/02/2015 87.50p 88.00p 81.00p 82.50p 1850
23/02/2015 90.00p 93.00p 81.00p 87.50p 7330
20/02/2015 90.00p 90.00p 90.00p 90.00p 0
19/02/2015 90.00p 90.00p 90.00p 90.00p 0
18/02/2015 90.00p 91.00p 85.00p 90.00p 5177
17/02/2015 90.00p 90.00p 87.15p 90.00p 1752
16/02/2015 90.00p 90.00p 88.00p 90.00p 100
13/02/2015 90.00p 90.00p 88.00p 90.00p 667
12/02/2015 90.00p 95.00p 88.00p 90.00p 1625
11/02/2015 90.00p 92.00p 88.00p 90.00p 6883
10/02/2015 92.50p 92.50p 89.00p 90.00p 9083
09/02/2015 92.50p 92.50p 90.00p 92.50p 981
06/02/2015 92.50p 92.50p 90.00p 92.50p 12563
05/02/2015 95.00p 95.00p 92.00p 95.00p 270
04/02/2015 95.00p 95.95p 90.00p 95.00p 2542
03/02/2015 92.50p 95.00p 90.00p 95.00p 1200
02/02/2015 87.50p 92.50p 87.50p 92.50p 8498
30/01/2015 87.50p 88.25p 87.50p 87.50p 500
29/01/2015 87.50p 88.50p 87.50p 87.50p 2170
28/01/2015 87.50p 100.00p 87.00p 87.50p 5675
27/01/2015 87.50p 87.50p 87.50p 87.50p 0
26/01/2015 87.50p 95.00p 85.00p 87.50p 19565
23/01/2015 87.50p 95.00p 80.00p 87.50p 1124
22/01/2015 87.50p 87.50p 85.00p 87.50p 783
21/01/2015 87.50p 90.00p 80.00p 87.50p 7964
20/01/2015 92.50p 92.50p 87.50p 87.50p 6427
19/01/2015 92.50p 92.50p 92.50p 92.50p 0
16/01/2015 92.50p 92.50p 92.50p 92.50p 0
15/01/2015 92.50p 93.00p 90.00p 92.50p 2355
14/01/2015 95.00p 95.00p 91.75p 92.50p 4800
13/01/2015 85.00p 110.00p 85.00p 95.00p 89205
12/01/2015 85.00p 110.00p 82.00p 85.00p 9936
09/01/2015 85.00p 89.00p 83.03p 85.00p 801
08/01/2015 80.00p 90.00p 80.00p 85.00p 3877
07/01/2015 85.00p 90.00p 75.00p 80.00p 9637
06/01/2015 70.00p 90.00p 70.00p 85.00p 12659
05/01/2015 70.00p 75.00p 66.50p 70.00p 1263
02/01/2015 70.00p 75.60p 66.50p 70.00p 2400
31/12/2014 72.50p 72.50p 66.50p 70.00p 5153
30/12/2014 70.00p 72.50p 70.00p 72.50p 981
29/12/2014 72.50p 77.00p 71.75p 72.50p 2101
24/12/2014 72.50p 72.50p 65.50p 72.50p 650
23/12/2014 72.50p 75.00p 65.00p 72.50p 2511
22/12/2014 72.50p 74.00p 65.00p 72.50p 3639
19/12/2014 72.50p 75.00p 70.00p 72.50p 500
18/12/2014 75.00p 80.00p 70.00p 72.50p 3224
17/12/2014 75.00p 76.00p 70.00p 75.00p 6858
16/12/2014 67.50p 77.00p 65.00p 75.00p 18850
15/12/2014 67.50p 69.00p 67.50p 67.50p 1856
12/12/2014 67.50p 69.00p 61.00p 67.50p 1793
11/12/2014 67.50p 72.00p 60.00p 67.50p 12804
10/12/2014 67.50p 70.00p 60.25p 67.50p 10695
09/12/2014 65.00p 65.00p 60.00p 65.00p 3685
08/12/2014 65.00p 70.00p 60.00p 65.00p 1700
05/12/2014 65.00p 65.00p 60.00p 65.00p 578

*Close Price adjusted for both dividends and splits