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
20/02/2014 172.50p 180.00p 167.15p 175.00p 7877
19/02/2014 172.50p 172.50p 165.80p 172.50p 2800
18/02/2014 180.00p 180.00p 160.00p 172.50p 18410
17/02/2014 182.50p 187.50p 170.00p 180.00p 11903
14/02/2014 177.50p 188.50p 177.50p 182.50p 7401
13/02/2014 190.00p 191.50p 170.00p 177.50p 17357
12/02/2014 162.50p 230.00p 160.00p 190.00p 121055
11/02/2014 162.50p 162.50p 157.50p 162.50p 18393
10/02/2014 162.50p 162.50p 155.00p 162.50p 4001
07/02/2014 162.50p 162.50p 155.00p 162.50p 3321
06/02/2014 162.50p 170.00p 155.00p 162.50p 1879
05/02/2014 165.00p 165.00p 150.00p 162.50p 11343
04/02/2014 165.00p 166.00p 150.00p 165.00p 5964
03/02/2014 190.00p 190.00p 160.00p 165.00p 24026
31/01/2014 182.50p 182.50p 180.80p 182.50p 3144
30/01/2014 185.00p 185.00p 181.00p 182.50p 2867
29/01/2014 185.00p 187.00p 183.50p 185.00p 3796
28/01/2014 190.00p 196.30p 185.00p 185.00p 4342
27/01/2014 192.50p 199.00p 190.00p 190.00p 3099
24/01/2014 215.00p 215.00p 180.20p 192.50p 19604
23/01/2014 225.00p 225.00p 210.00p 215.00p 1475
22/01/2014 230.00p 230.00p 220.00p 225.00p 920
21/01/2014 230.00p 231.75p 221.00p 230.00p 1797
20/01/2014 230.00p 232.50p 221.00p 230.00p 2184
17/01/2014 235.00p 250.00p 220.00p 230.00p 13385
16/01/2014 235.00p 247.00p 225.00p 235.00p 4764
15/01/2014 235.00p 250.00p 223.00p 235.00p 17789
14/01/2014 232.50p 237.00p 209.22p 225.00p 24240
13/01/2014 245.00p 245.80p 225.00p 232.50p 69868
10/01/2014 245.00p 264.00p 240.00p 245.00p 27456
09/01/2014 232.50p 275.00p 232.50p 245.00p 82030
08/01/2014 237.50p 240.00p 220.00p 232.50p 71636
07/01/2014 290.00p 298.50p 230.00p 237.50p 58025
06/01/2014 225.00p 335.00p 217.50p 292.50p 122005
03/01/2014 190.00p 250.00p 190.00p 217.50p 40189
02/01/2014 190.00p 190.25p 190.00p 190.00p 338
31/12/2013 190.00p 190.40p 182.50p 190.00p 314
30/12/2013 190.00p 200.00p 182.50p 190.00p 1031
27/12/2013 190.00p 200.00p 182.50p 190.00p 991
24/12/2013 190.00p 190.00p 182.50p 190.00p 0
23/12/2013 190.00p 190.00p 182.50p 190.00p 66
20/12/2013 190.00p 193.00p 190.00p 190.00p 175
19/12/2013 205.00p 205.00p 182.50p 190.00p 2793
18/12/2013 210.00p 219.00p 200.00p 205.00p 542
17/12/2013 210.00p 210.00p 200.00p 210.00p 926
16/12/2013 210.00p 210.00p 200.00p 210.00p 58
13/12/2013 210.00p 210.00p 200.00p 210.00p 1408
12/12/2013 210.00p 220.00p 200.25p 210.00p 2351
11/12/2013 210.00p 215.00p 195.00p 210.00p 0
10/12/2013 195.00p 212.50p 195.00p 210.00p 22
09/12/2013 195.00p 197.50p 190.00p 195.00p 1084
06/12/2013 195.00p 210.00p 190.00p 210.00p 250
05/12/2013 195.00p 200.00p 190.00p 195.00p 2175
04/12/2013 195.00p 200.00p 190.00p 195.00p 222
03/12/2013 207.50p 207.50p 190.00p 195.00p 2250
02/12/2013 207.50p 207.50p 197.50p 207.50p 220
29/11/2013 207.50p 207.50p 203.00p 207.50p 900
28/11/2013 207.50p 207.50p 197.75p 207.50p 230
27/11/2013 207.50p 207.50p 195.00p 207.50p 0
26/11/2013 195.00p 207.50p 195.00p 207.50p 1500
25/11/2013 195.00p 200.00p 193.00p 195.00p 3245
22/11/2013 205.00p 205.00p 193.00p 195.00p 281
21/11/2013 195.00p 200.00p 193.00p 195.00p 358
20/11/2013 210.00p 210.00p 190.00p 195.00p 4169
19/11/2013 210.00p 212.00p 200.00p 210.00p 616
18/11/2013 210.00p 212.00p 202.50p 210.00p 826
15/11/2013 205.00p 215.00p 205.00p 210.00p 2102
14/11/2013 205.00p 210.00p 200.00p 205.00p 16894
13/11/2013 205.00p 210.13p 200.00p 205.00p 1784
12/11/2013 205.00p 210.00p 205.00p 205.00p 687
11/11/2013 205.00p 210.00p 200.00p 210.00p 4100
08/11/2013 205.00p 210.00p 200.00p 205.00p 7421
07/11/2013 205.00p 207.50p 200.00p 205.00p 2865
06/11/2013 210.00p 212.00p 205.00p 205.00p 1347
05/11/2013 230.00p 230.00p 200.00p 210.00p 4538
04/11/2013 230.00p 232.50p 230.00p 230.00p 470
01/11/2013 237.50p 237.50p 225.00p 230.00p 2680
31/10/2013 247.50p 247.50p 230.00p 237.50p 3105
30/10/2013 247.50p 247.50p 230.00p 247.50p 500
29/10/2013 247.50p 247.50p 235.00p 247.50p 770
28/10/2013 255.00p 255.00p 237.50p 247.50p 643
25/10/2013 255.00p 263.00p 250.00p 255.00p 429
24/10/2013 232.50p 266.00p 232.50p 255.00p 9726
23/10/2013 240.00p 246.00p 220.00p 232.50p 7485
22/10/2013 220.00p 220.00p 215.00p 220.00p 1370
21/10/2013 205.00p 225.00p 200.20p 220.00p 5901
18/10/2013 195.00p 208.00p 190.00p 205.00p 5670
17/10/2013 185.00p 199.00p 185.00p 195.00p 5446
16/10/2013 185.00p 190.00p 180.00p 185.00p 1087
15/10/2013 185.00p 195.00p 185.00p 185.00p 0
14/10/2013 195.00p 195.00p 185.00p 185.00p 2813
11/10/2013 195.00p 195.00p 186.32p 195.00p 0
10/10/2013 195.00p 195.00p 186.32p 195.00p 1660
09/10/2013 200.00p 205.00p 190.00p 200.00p 0
08/10/2013 200.00p 200.00p 190.00p 200.00p 939
07/10/2013 212.50p 212.50p 190.00p 200.00p 1411
04/10/2013 205.00p 212.50p 205.00p 212.50p 1091
03/10/2013 205.00p 206.00p 194.82p 205.00p 3073
02/10/2013 212.50p 212.50p 200.25p 205.00p 3386
01/10/2013 195.00p 229.90p 195.00p 212.50p 30818
30/09/2013 195.00p 195.00p 188.20p 195.00p 433
27/09/2013 195.00p 195.00p 188.20p 195.00p 1391
26/09/2013 195.00p 195.00p 175.00p 195.00p 228
25/09/2013 195.00p 195.00p 175.00p 195.00p 0
24/09/2013 195.00p 195.00p 175.00p 195.00p 801
23/09/2013 195.00p 195.00p 175.00p 195.00p 440
20/09/2013 195.00p 199.00p 175.00p 195.00p 1841
19/09/2013 195.00p 199.00p 175.00p 195.00p 3660
18/09/2013 185.00p 187.50p 175.00p 187.50p 1100
17/09/2013 185.00p 187.00p 175.00p 185.00p 2931
16/09/2013 187.50p 187.50p 175.20p 185.00p 1708
13/09/2013 195.00p 195.00p 176.50p 187.50p 3340
12/09/2013 207.50p 207.50p 195.00p 195.00p 380
11/09/2013 207.50p 207.50p 190.35p 207.50p 1043
10/09/2013 207.50p 207.50p 191.75p 207.50p 400
09/09/2013 195.00p 209.00p 195.00p 207.50p 1608
06/09/2013 195.00p 199.75p 190.50p 195.00p 2644
05/09/2013 212.50p 212.50p 182.00p 195.00p 5208
04/09/2013 212.50p 219.00p 200.00p 212.50p 2967
03/09/2013 230.00p 230.00p 200.00p 212.50p 6012
02/09/2013 212.50p 250.00p 212.50p 230.00p 33275
30/08/2013 212.50p 215.00p 212.50p 212.50p 1119
29/08/2013 212.50p 212.50p 202.50p 212.50p 523
28/08/2013 212.50p 222.00p 202.50p 212.50p 7401
27/08/2013 187.50p 212.50p 175.00p 212.50p 16648
23/08/2013 185.00p 195.00p 175.00p 187.50p 4447
22/08/2013 185.00p 185.00p 175.00p 185.00p 443
21/08/2013 185.00p 190.00p 185.00p 185.00p 12
20/08/2013 192.50p 192.50p 175.00p 185.00p 2001
19/08/2013 192.50p 192.50p 186.50p 192.50p 10
16/08/2013 187.50p 192.50p 176.00p 192.50p 639
15/08/2013 192.50p 196.25p 185.00p 192.50p 2540
14/08/2013 192.50p 192.50p 186.50p 192.50p 2585
13/08/2013 192.50p 192.50p 185.00p 190.00p 3254
12/08/2013 195.00p 195.00p 190.00p 192.50p 793
09/08/2013 195.00p 195.00p 177.91p 195.00p 7622
08/08/2013 202.50p 202.50p 191.25p 195.00p 864
07/08/2013 202.50p 202.50p 191.25p 200.00p 180
06/08/2013 207.50p 217.40p 190.00p 202.50p 3486
05/08/2013 207.50p 225.00p 198.80p 207.50p 982
02/08/2013 207.50p 217.30p 207.50p 207.50p 58
01/08/2013 207.50p 217.50p 207.50p 207.50p 44
31/07/2013 207.50p 225.00p 190.00p 207.50p 4104
30/07/2013 195.00p 225.00p 195.00p 207.50p 1236
29/07/2013 190.00p 195.00p 190.00p 190.00p 4250
26/07/2013 190.00p 195.00p 190.00p 190.00p 2390
25/07/2013 190.00p 200.00p 190.00p 190.00p 266
24/07/2013 190.00p 195.00p 175.00p 190.00p 0
23/07/2013 190.00p 195.00p 190.00p 190.00p 360
22/07/2013 187.50p 200.00p 187.50p 190.00p 1488
19/07/2013 187.50p 190.50p 187.50p 187.50p 356
18/07/2013 170.00p 200.00p 170.00p 187.50p 8650
17/07/2013 165.00p 170.00p 165.00p 170.00p 1500
16/07/2013 160.00p 175.00p 160.00p 165.00p 1166
15/07/2013 152.50p 175.00p 152.50p 160.00p 454
12/07/2013 152.50p 175.00p 152.50p 152.50p 200
11/07/2013 132.50p 175.00p 132.50p 152.50p 7995
10/07/2013 132.50p 137.50p 132.50p 132.50p 230
09/07/2013 132.50p 132.50p 125.15p 132.50p 1008
08/07/2013 132.50p 138.50p 132.50p 132.50p 1228
05/07/2013 132.50p 140.00p 132.50p 132.50p 3014
04/07/2013 132.50p 139.75p 125.00p 132.50p 141
03/07/2013 135.00p 139.75p 125.00p 132.50p 1275
02/07/2013 137.50p 149.75p 125.00p 135.00p 269
01/07/2013 162.50p 162.50p 137.50p 137.50p 3647
28/06/2013 162.50p 172.50p 150.00p 170.00p 1030
27/06/2013 172.50p 172.50p 150.00p 162.50p 369
26/06/2013 172.50p 184.15p 150.00p 172.50p 920
25/06/2013 167.50p 177.00p 150.00p 172.50p 739
24/06/2013 167.50p 177.67p 155.00p 167.50p 1234
21/06/2013 187.50p 187.50p 167.50p 167.50p 1136
20/06/2013 187.50p 187.50p 175.00p 187.50p 2111
19/06/2013 187.50p 187.50p 180.00p 187.50p 0
18/06/2013 187.50p 187.50p 180.00p 187.50p 300
17/06/2013 187.50p 192.00p 180.00p 187.50p 320
14/06/2013 187.50p 188.50p 187.50p 187.50p 45
13/06/2013 212.50p 212.50p 180.00p 187.50p 2045
12/06/2013 212.50p 212.50p 200.00p 212.50p 110
11/06/2013 212.50p 212.50p 200.00p 212.50p 27
10/06/2013 215.00p 215.00p 191.00p 212.50p 1884
07/06/2013 215.00p 218.50p 200.00p 215.00p 0
06/06/2013 215.00p 218.50p 200.00p 215.00p 71
05/06/2013 220.00p 220.00p 200.00p 215.00p 2178
04/06/2013 215.00p 220.00p 190.00p 220.00p 3369
03/06/2013 190.00p 194.00p 180.00p 190.00p 2283
31/05/2013 190.00p 190.00p 180.40p 190.00p 319
30/05/2013 190.00p 195.00p 180.40p 190.00p 0
29/05/2013 190.00p 195.00p 180.40p 190.00p 338
28/05/2013 195.00p 200.00p 180.30p 190.00p 1820
24/05/2013 210.00p 210.00p 181.50p 195.00p 3721
23/05/2013 210.00p 210.00p 200.00p 210.00p 3245
22/05/2013 212.50p 212.50p 189.00p 210.00p 1492
21/05/2013 215.00p 215.00p 200.00p 212.50p 2366
20/05/2013 225.00p 234.00p 189.00p 215.00p 1600
17/05/2013 225.00p 235.00p 200.00p 225.00p 1763
16/05/2013 225.00p 225.00p 205.00p 225.00p 510
15/05/2013 225.00p 237.50p 206.50p 225.00p 6199
14/05/2013 230.00p 244.00p 212.50p 225.00p 1198
13/05/2013 220.00p 220.00p 205.75p 220.00p 250
10/05/2013 220.00p 224.00p 215.00p 220.00p 0

*Close Price adjusted for both dividends and splits