Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Conroy Gold & Natural Resources (CDI) (CGNR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2025 | 3.15p | 3.19p | 2.92p | 2.95p | 182952 |
| 27/02/2025 | 3.30p | 3.40p | 3.00p | 3.15p | 1032838 |
| 26/02/2025 | 3.35p | 3.35p | 3.24p | 3.30p | 81737 |
| 25/02/2025 | 3.55p | 3.55p | 3.20p | 3.35p | 256823 |
| 24/02/2025 | 3.30p | 3.57p | 3.30p | 3.55p | 503010 |
| 21/02/2025 | 3.40p | 3.51p | 3.24p | 3.30p | 310037 |
| 20/02/2025 | 3.95p | 4.00p | 3.24p | 3.40p | 1642934 |
| 19/02/2025 | 2.95p | 4.19p | 2.94p | 3.95p | 7278615 |
| 18/02/2025 | 2.95p | 3.01p | 2.72p | 2.95p | 1421653 |
| 17/02/2025 | 2.45p | 3.00p | 2.38p | 2.95p | 3100583 |
| 14/02/2025 | 2.45p | 2.45p | 2.30p | 2.45p | 303638 |
| 13/02/2025 | 2.45p | 2.53p | 2.10p | 2.45p | 2174761 |
| 12/02/2025 | 2.40p | 2.40p | 2.32p | 2.40p | 39576 |
| 11/02/2025 | 2.40p | 2.45p | 2.32p | 2.40p | 20445 |
| 10/02/2025 | 2.40p | 2.45p | 2.30p | 2.40p | 78082 |
| 07/02/2025 | 2.40p | 2.47p | 2.30p | 2.40p | 439475 |
| 06/02/2025 | 2.25p | 2.46p | 2.25p | 2.40p | 246765 |
| 05/02/2025 | 2.25p | 2.37p | 2.11p | 2.25p | 97777 |
| 04/02/2025 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 03/02/2025 | 2.15p | 2.36p | 2.10p | 2.25p | 356446 |
| 31/01/2025 | 2.65p | 2.65p | 2.04p | 2.15p | 739534 |
| 30/01/2025 | 2.80p | 2.80p | 2.60p | 2.65p | 46152 |
| 29/01/2025 | 2.95p | 2.95p | 2.55p | 2.80p | 604762 |
| 28/01/2025 | 2.95p | 2.95p | 2.80p | 2.95p | 38520 |
| 27/01/2025 | 2.95p | 2.95p | 2.82p | 2.95p | 8436 |
| 24/01/2025 | 2.95p | 2.95p | 2.82p | 2.95p | 1656 |
| 23/01/2025 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 22/01/2025 | 2.95p | 2.95p | 2.82p | 2.95p | 754 |
| 21/01/2025 | 2.95p | 2.95p | 2.81p | 2.95p | 11000 |
| 20/01/2025 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 17/01/2025 | 2.95p | 2.95p | 2.82p | 2.95p | 25221 |
| 16/01/2025 | 3.00p | 3.00p | 2.70p | 2.95p | 207038 |
| 15/01/2025 | 3.00p | 3.00p | 2.80p | 2.90p | 130110 |
| 14/01/2025 | 3.00p | 3.00p | 2.89p | 3.00p | 5285 |
| 13/01/2025 | 3.05p | 3.05p | 2.70p | 3.00p | 49291 |
| 10/01/2025 | 3.05p | 3.05p | 3.03p | 3.05p | 0 |
| 09/01/2025 | 3.05p | 3.05p | 3.00p | 3.05p | 26800 |
| 08/01/2025 | 3.05p | 3.05p | 3.03p | 3.05p | 0 |
| 07/01/2025 | 3.05p | 3.05p | 3.00p | 3.05p | 1971 |
| 06/01/2025 | 3.05p | 3.05p | 3.00p | 3.05p | 41135 |
| 03/01/2025 | 3.05p | 3.05p | 3.01p | 3.05p | 16253 |
| 02/01/2025 | 3.05p | 3.05p | 3.03p | 3.05p | 0 |
| 31/12/2024 | 3.05p | 3.05p | 3.01p | 3.05p | 4686 |
| 30/12/2024 | 3.05p | 3.05p | 3.03p | 3.05p | 0 |
| 27/12/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 3553 |
| 24/12/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 73311 |
| 23/12/2024 | 3.05p | 3.05p | 3.03p | 3.05p | 0 |
| 20/12/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 77171 |
| 19/12/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 22185 |
| 18/12/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 43541 |
| 17/12/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 25685 |
| 16/12/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 23129 |
| 13/12/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 15139 |
| 12/12/2024 | 3.30p | 3.30p | 3.05p | 3.05p | 45302 |
| 11/12/2024 | 3.30p | 3.30p | 3.20p | 3.30p | 10755 |
| 10/12/2024 | 3.30p | 3.30p | 3.27p | 3.30p | 30000 |
| 09/12/2024 | 3.30p | 3.30p | 3.20p | 3.30p | 5000 |
| 06/12/2024 | 3.30p | 3.30p | 3.20p | 3.30p | 45070 |
| 05/12/2024 | 3.30p | 3.30p | 3.20p | 3.30p | 47632 |
| 04/12/2024 | 3.75p | 3.75p | 3.20p | 3.70p | 430843 |
| 03/12/2024 | 3.85p | 3.85p | 3.50p | 3.75p | 218888 |
| 02/12/2024 | 4.15p | 4.15p | 3.70p | 3.85p | 386003 |
| 29/11/2024 | 4.25p | 4.44p | 4.00p | 4.15p | 54598 |
| 28/11/2024 | 4.45p | 4.45p | 4.20p | 4.25p | 33409 |
| 27/11/2024 | 4.50p | 4.50p | 4.21p | 4.45p | 18115 |
| 26/11/2024 | 4.50p | 4.50p | 4.49p | 4.50p | 10920 |
| 25/11/2024 | 4.50p | 4.52p | 4.32p | 4.50p | 15380 |
| 22/11/2024 | 4.50p | 4.57p | 4.30p | 4.50p | 5206 |
| 21/11/2024 | 4.50p | 4.70p | 4.34p | 4.50p | 28560 |
| 20/11/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 19/11/2024 | 4.50p | 4.50p | 4.10p | 4.10p | 23106 |
| 18/11/2024 | 4.40p | 4.50p | 4.34p | 4.50p | 54810 |
| 15/11/2024 | 4.50p | 4.50p | 4.32p | 4.40p | 31410 |
| 14/11/2024 | 4.60p | 4.60p | 4.38p | 4.50p | 108558 |
| 13/11/2024 | 4.60p | 4.63p | 4.60p | 4.60p | 31778 |
| 12/11/2024 | 4.60p | 4.60p | 4.55p | 4.60p | 3137 |
| 11/11/2024 | 5.00p | 5.00p | 4.50p | 4.60p | 50037 |
| 08/11/2024 | 5.00p | 5.25p | 4.62p | 5.00p | 7838 |
| 07/11/2024 | 5.00p | 5.00p | 4.62p | 5.00p | 10084 |
| 06/11/2024 | 4.75p | 5.30p | 4.62p | 5.00p | 50229 |
| 05/11/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 158852 |
| 04/11/2024 | 4.75p | 4.95p | 4.75p | 4.75p | 41574 |
| 01/11/2024 | 4.75p | 4.75p | 4.50p | 4.65p | 193387 |
| 31/10/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 18284 |
| 30/10/2024 | 4.75p | 4.85p | 4.58p | 4.75p | 58996 |
| 29/10/2024 | 4.75p | 4.85p | 4.58p | 4.75p | 6306 |
| 28/10/2024 | 4.75p | 4.88p | 4.75p | 4.75p | 101107 |
| 25/10/2024 | 4.75p | 4.85p | 4.75p | 4.75p | 45000 |
| 24/10/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 170 |
| 23/10/2024 | 4.75p | 4.75p | 4.55p | 4.75p | 29738 |
| 22/10/2024 | 4.75p | 4.87p | 4.55p | 4.75p | 4750 |
| 21/10/2024 | 4.75p | 4.88p | 4.50p | 4.75p | 16068 |
| 18/10/2024 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
| 17/10/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 16/10/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 120 |
| 15/10/2024 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 14/10/2024 | 4.75p | 4.90p | 4.75p | 4.75p | 91156 |
| 11/10/2024 | 4.75p | 4.90p | 4.70p | 4.75p | 61355 |
| 10/10/2024 | 5.25p | 5.25p | 4.67p | 4.75p | 329330 |
| 09/10/2024 | 6.50p | 6.50p | 6.02p | 6.25p | 14265 |
| 08/10/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/10/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 7670 |
| 04/10/2024 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 03/10/2024 | 6.50p | 6.50p | 6.50p | 6.50p | 10000 |
| 02/10/2024 | 6.50p | 6.74p | 6.00p | 6.50p | 132356 |
| 01/10/2024 | 6.50p | 6.50p | 6.20p | 6.50p | 0 |
| 30/09/2024 | 6.50p | 6.75p | 6.10p | 6.50p | 25030 |
| 27/09/2024 | 6.75p | 6.75p | 6.10p | 6.50p | 64910 |
| 26/09/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 0 |
| 25/09/2024 | 6.75p | 7.22p | 6.75p | 6.75p | 5430 |
| 24/09/2024 | 6.75p | 6.75p | 6.38p | 6.75p | 3785 |
| 23/09/2024 | 6.75p | 6.75p | 6.38p | 6.75p | 216 |
| 20/09/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 0 |
| 19/09/2024 | 6.75p | 7.40p | 6.72p | 6.75p | 64000 |
| 18/09/2024 | 6.75p | 6.75p | 6.72p | 6.75p | 1321 |
| 17/09/2024 | 6.75p | 6.75p | 6.72p | 6.75p | 3690 |
| 16/09/2024 | 7.00p | 7.40p | 6.75p | 6.75p | 8977 |
| 13/09/2024 | 7.18p | 7.40p | 6.66p | 7.00p | 87517 |
| 12/09/2024 | 7.25p | 7.25p | 6.89p | 7.18p | 32786 |
| 11/09/2024 | 7.75p | 7.90p | 7.06p | 7.25p | 91025 |
| 10/09/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 11596 |
| 09/09/2024 | 8.25p | 8.91p | 7.25p | 7.75p | 109546 |
| 06/09/2024 | 8.25p | 8.25p | 7.73p | 8.25p | 1363 |
| 05/09/2024 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 04/09/2024 | 8.25p | 8.36p | 8.25p | 8.25p | 0 |
| 03/09/2024 | 8.00p | 8.93p | 7.73p | 8.25p | 32826 |
| 02/09/2024 | 8.00p | 8.44p | 7.65p | 8.00p | 49684 |
| 30/08/2024 | 8.00p | 8.49p | 7.60p | 8.00p | 153932 |
| 29/08/2024 | 8.00p | 8.00p | 7.89p | 8.00p | 20000 |
| 28/08/2024 | 8.00p | 8.44p | 7.91p | 8.00p | 56914 |
| 27/08/2024 | 8.00p | 8.45p | 7.89p | 8.00p | 58940 |
| 23/08/2024 | 6.33p | 8.50p | 6.33p | 8.00p | 520279 |
| 22/08/2024 | 5.50p | 6.61p | 5.50p | 6.33p | 172093 |
| 21/08/2024 | 5.50p | 5.94p | 5.20p | 5.50p | 19811 |
| 20/08/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 19/08/2024 | 5.50p | 5.99p | 5.18p | 5.50p | 9184 |
| 16/08/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/08/2024 | 5.25p | 5.50p | 5.25p | 5.50p | 23181 |
| 14/08/2024 | 5.25p | 5.47p | 5.25p | 5.25p | 661 |
| 13/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/08/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 1601 |
| 09/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/08/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 29689 |
| 07/08/2024 | 5.00p | 5.50p | 5.00p | 5.25p | 125400 |
| 06/08/2024 | 5.50p | 5.50p | 5.00p | 5.00p | 12845 |
| 05/08/2024 | 5.50p | 5.50p | 5.20p | 5.50p | 16988 |
| 02/08/2024 | 5.50p | 5.60p | 5.20p | 5.50p | 15000 |
| 01/08/2024 | 5.50p | 5.60p | 5.20p | 5.50p | 58797 |
| 31/07/2024 | 5.50p | 5.83p | 5.50p | 5.50p | 16768 |
| 30/07/2024 | 5.75p | 5.98p | 5.24p | 5.50p | 90255 |
| 29/07/2024 | 5.75p | 5.75p | 5.24p | 5.75p | 650 |
| 26/07/2024 | 5.75p | 6.00p | 5.21p | 5.75p | 44121 |
| 25/07/2024 | 5.75p | 5.75p | 5.21p | 5.75p | 8813 |
| 24/07/2024 | 5.75p | 5.75p | 5.38p | 5.75p | 15931 |
| 23/07/2024 | 5.75p | 6.15p | 5.38p | 5.75p | 13715 |
| 22/07/2024 | 5.75p | 6.15p | 5.75p | 5.75p | 14392 |
| 19/07/2024 | 5.75p | 6.50p | 5.75p | 5.75p | 4475 |
| 18/07/2024 | 5.75p | 6.30p | 5.22p | 5.75p | 49760 |
| 17/07/2024 | 5.50p | 6.50p | 5.00p | 5.75p | 131435 |
| 16/07/2024 | 5.25p | 5.94p | 5.05p | 5.50p | 346746 |
| 15/07/2024 | 5.25p | 5.35p | 5.25p | 5.25p | 5000 |
| 12/07/2024 | 5.50p | 5.70p | 5.00p | 5.25p | 117726 |
| 11/07/2024 | 6.25p | 6.40p | 5.00p | 5.50p | 467345 |
| 10/07/2024 | 7.50p | 8.50p | 6.00p | 6.25p | 483669 |
| 09/07/2024 | 4.55p | 8.00p | 4.55p | 7.50p | 1042836 |
| 08/07/2024 | 5.38p | 5.75p | 4.00p | 4.55p | 330290 |
| 05/07/2024 | 5.63p | 6.00p | 5.38p | 6.00p | 54739 |
| 04/07/2024 | 5.63p | 5.92p | 5.63p | 5.63p | 3811 |
| 03/07/2024 | 5.88p | 6.00p | 5.37p | 5.63p | 167602 |
| 02/07/2024 | 6.63p | 6.63p | 5.00p | 5.88p | 224938 |
| 01/07/2024 | 7.25p | 7.25p | 6.26p | 6.63p | 93301 |
| 28/06/2024 | 7.25p | 7.35p | 6.75p | 7.25p | 81769 |
| 27/06/2024 | 8.38p | 8.40p | 7.00p | 7.25p | 182454 |
| 26/06/2024 | 8.38p | 8.38p | 7.55p | 8.38p | 131364 |
| 25/06/2024 | 7.88p | 8.50p | 7.88p | 8.38p | 174341 |
| 24/06/2024 | 7.88p | 7.88p | 7.80p | 7.88p | 23000 |
| 21/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 25247 |
| 20/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 2774 |
| 19/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 68230 |
| 18/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 14898 |
| 17/06/2024 | 7.88p | 7.88p | 7.75p | 7.88p | 0 |
| 14/06/2024 | 7.88p | 7.88p | 7.50p | 7.88p | 67994 |
| 13/06/2024 | 8.00p | 8.00p | 7.60p | 7.88p | 59510 |
| 12/06/2024 | 8.63p | 8.63p | 7.80p | 8.25p | 189967 |
| 11/06/2024 | 8.88p | 8.88p | 8.31p | 8.63p | 33273 |
| 10/06/2024 | 8.88p | 8.88p | 8.76p | 8.88p | 12884 |
| 07/06/2024 | 8.88p | 9.00p | 8.76p | 9.00p | 70500 |
| 06/06/2024 | 8.88p | 9.20p | 8.78p | 8.88p | 23224 |
| 05/06/2024 | 9.13p | 9.13p | 8.75p | 8.88p | 15657 |
| 04/06/2024 | 9.13p | 9.13p | 8.75p | 9.13p | 3400 |
| 03/06/2024 | 9.13p | 9.20p | 8.75p | 8.88p | 121054 |
| 31/05/2024 | 9.25p | 9.25p | 9.00p | 9.13p | 10000 |
| 30/05/2024 | 9.90p | 9.90p | 9.00p | 9.25p | 113091 |
| 29/05/2024 | 9.90p | 9.92p | 9.60p | 9.60p | 83542 |
| 28/05/2024 | 9.90p | 10.10p | 9.51p | 9.90p | 26115 |
| 24/05/2024 | 9.75p | 10.00p | 9.59p | 9.90p | 96087 |
| 23/05/2024 | 9.75p | 9.87p | 9.75p | 9.75p | 30000 |
| 22/05/2024 | 9.75p | 9.88p | 9.40p | 9.75p | 130560 |
| 21/05/2024 | 9.75p | 9.99p | 9.70p | 9.75p | 125919 |
| 20/05/2024 | 9.75p | 10.70p | 9.68p | 9.75p | 420663 |
*Close Price adjusted for both dividends and splits