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
24/12/2021 39.50p 39.50p 37.00p 37.50p 88322
23/12/2021 38.00p 41.00p 36.20p 39.50p 293483
22/12/2021 42.00p 44.00p 35.00p 38.00p 1367438
21/12/2021 39.00p 44.49p 38.51p 42.00p 785128
20/12/2021 40.00p 40.80p 36.10p 39.00p 538983
17/12/2021 41.50p 43.00p 39.00p 40.00p 485753
16/12/2021 39.00p 42.85p 37.00p 41.50p 404988
15/12/2021 39.50p 41.60p 38.00p 39.00p 189399
14/12/2021 43.50p 43.50p 37.00p 39.50p 530066
13/12/2021 39.00p 46.97p 38.00p 43.50p 1734257
10/12/2021 35.50p 40.00p 33.15p 38.70p 845640
09/12/2021 37.25p 37.25p 32.96p 34.00p 753160
08/12/2021 39.00p 42.50p 36.50p 37.25p 2034303
07/12/2021 29.50p 39.90p 29.50p 38.50p 1798025
06/12/2021 26.50p 32.90p 26.10p 29.50p 1376591
03/12/2021 27.00p 27.40p 24.16p 26.50p 581655
02/12/2021 27.00p 29.00p 26.00p 27.00p 388048
01/12/2021 22.00p 30.07p 22.00p 27.00p 2399907
30/11/2021 21.25p 21.25p 20.25p 20.50p 36980
29/11/2021 22.00p 22.35p 20.50p 21.25p 309571
26/11/2021 22.25p 22.52p 21.50p 22.00p 77873
25/11/2021 22.25p 22.63p 21.50p 22.25p 66001
24/11/2021 22.50p 22.69p 21.60p 22.25p 92691
23/11/2021 22.75p 22.90p 22.10p 22.50p 98386
22/11/2021 22.25p 22.90p 22.25p 22.75p 176612
19/11/2021 22.50p 22.50p 22.00p 22.25p 64992
18/11/2021 23.00p 23.38p 22.06p 22.50p 85721
17/11/2021 23.50p 23.80p 22.50p 23.00p 108733
16/11/2021 23.25p 23.85p 22.51p 23.50p 100289
15/11/2021 23.25p 24.40p 22.50p 23.25p 423741
12/11/2021 20.50p 25.00p 20.50p 23.25p 1601798
11/11/2021 20.25p 21.00p 19.50p 20.50p 121211
10/11/2021 20.25p 21.00p 19.50p 20.25p 32734
09/11/2021 20.00p 20.25p 19.50p 20.25p 52137
08/11/2021 20.00p 20.20p 19.52p 20.00p 667
05/11/2021 19.75p 20.11p 19.50p 20.00p 55811
04/11/2021 20.00p 20.00p 19.50p 19.75p 8151
03/11/2021 19.75p 20.00p 19.00p 20.00p 25800
02/11/2021 19.75p 20.00p 19.51p 19.75p 17564
01/11/2021 20.10p 20.16p 19.50p 19.75p 64717
29/10/2021 21.00p 21.00p 20.01p 20.10p 131893
28/10/2021 21.00p 21.00p 20.52p 21.00p 17000
27/10/2021 21.00p 21.33p 20.52p 21.00p 57241
26/10/2021 21.00p 21.33p 20.55p 21.00p 72688
25/10/2021 21.00p 21.40p 20.70p 21.00p 22413
22/10/2021 21.75p 21.75p 21.00p 21.00p 47536
21/10/2021 21.75p 22.00p 21.12p 21.75p 11698
20/10/2021 21.75p 21.75p 21.12p 21.75p 1274
19/10/2021 21.50p 21.99p 20.91p 21.75p 44000
18/10/2021 21.50p 22.00p 20.90p 21.50p 85731
15/10/2021 21.50p 21.79p 20.90p 21.50p 35301
14/10/2021 21.50p 21.50p 20.75p 21.50p 50559
13/10/2021 21.75p 21.90p 20.70p 21.50p 98677
12/10/2021 22.75p 22.75p 21.26p 21.75p 35523
11/10/2021 22.50p 23.16p 22.00p 22.75p 15617
08/10/2021 22.50p 22.99p 21.50p 22.50p 97986
07/10/2021 19.75p 23.20p 19.75p 22.50p 502686
06/10/2021 21.50p 21.50p 19.66p 19.75p 283842
05/10/2021 21.75p 22.50p 21.00p 21.50p 147748
04/10/2021 22.25p 22.35p 21.05p 21.75p 162781
01/10/2021 22.25p 22.40p 22.00p 22.25p 30205
30/09/2021 22.75p 22.75p 22.00p 22.25p 28104
29/09/2021 22.75p 22.92p 22.00p 22.75p 198438
28/09/2021 23.25p 23.45p 22.10p 22.75p 283531
27/09/2021 23.25p 24.00p 22.50p 23.25p 36090
24/09/2021 23.25p 23.50p 22.47p 23.25p 248784
23/09/2021 23.25p 23.93p 22.55p 23.25p 15236
22/09/2021 23.75p 23.90p 23.00p 23.25p 17618
21/09/2021 23.50p 24.01p 23.10p 23.75p 11242
20/09/2021 24.50p 24.50p 23.00p 23.50p 171095
17/09/2021 25.00p 25.00p 24.05p 24.50p 106424
16/09/2021 25.50p 25.75p 24.50p 25.00p 240188
15/09/2021 27.25p 27.25p 25.05p 25.50p 304969
14/09/2021 28.00p 28.30p 26.50p 27.25p 201723
13/09/2021 25.75p 29.80p 25.12p 28.00p 428024
10/09/2021 25.75p 26.40p 24.80p 24.80p 191221
09/09/2021 26.25p 26.25p 25.00p 25.75p 69435
08/09/2021 25.25p 27.25p 25.00p 26.25p 608415
07/09/2021 24.75p 25.90p 24.20p 25.25p 287727
06/09/2021 22.50p 25.00p 22.00p 25.00p 376938
03/09/2021 22.25p 22.50p 22.00p 22.50p 88704
02/09/2021 21.50p 22.42p 21.50p 22.25p 75729
01/09/2021 21.00p 21.80p 20.30p 21.50p 93833
31/08/2021 20.75p 20.90p 20.00p 20.75p 13840
30/08/2021 19.75p 20.95p 19.60p 20.75p 116401
27/08/2021 19.75p 20.95p 19.60p 20.75p 116401
26/08/2021 19.75p 19.95p 19.50p 19.75p 104688
25/08/2021 19.75p 19.79p 19.50p 19.75p 22805
24/08/2021 19.75p 19.83p 19.75p 19.75p 3529
23/08/2021 20.25p 20.40p 19.52p 19.75p 112755
20/08/2021 20.25p 20.50p 20.01p 20.25p 31466
19/08/2021 20.25p 20.48p 20.00p 20.25p 33595
18/08/2021 20.50p 20.50p 20.00p 20.25p 10971
17/08/2021 21.25p 21.25p 20.00p 20.50p 46204
16/08/2021 21.75p 21.89p 21.00p 21.25p 33306
13/08/2021 21.75p 21.90p 21.00p 21.75p 13730
12/08/2021 22.50p 23.35p 21.00p 21.75p 338256
11/08/2021 22.25p 22.25p 21.50p 22.25p 23236
10/08/2021 22.50p 23.00p 21.50p 22.25p 133383
09/08/2021 23.00p 23.00p 21.52p 22.50p 96467
06/08/2021 23.00p 23.00p 22.50p 23.00p 24679
05/08/2021 23.00p 23.20p 22.50p 23.00p 55629
04/08/2021 21.75p 24.00p 21.20p 23.50p 547420
03/08/2021 20.75p 22.20p 20.75p 21.75p 191853
02/08/2021 21.25p 21.44p 20.50p 20.75p 51184
30/07/2021 21.25p 21.38p 20.51p 21.25p 37443
29/07/2021 20.50p 22.48p 20.50p 21.25p 214588
28/07/2021 21.50p 21.50p 19.75p 20.50p 102846
27/07/2021 21.50p 21.50p 19.50p 21.50p 62609
26/07/2021 21.50p 21.50p 21.43p 21.50p 9
23/07/2021 21.50p 21.50p 21.00p 21.50p 51173
22/07/2021 21.50p 21.50p 21.00p 21.50p 11685
21/07/2021 21.50p 21.50p 21.00p 21.50p 25005
20/07/2021 21.50p 21.50p 21.00p 21.50p 5823
19/07/2021 22.50p 22.50p 21.06p 21.50p 47577
16/07/2021 22.75p 22.75p 22.00p 22.50p 90821
15/07/2021 23.25p 23.50p 22.13p 22.75p 156960
14/07/2021 20.75p 23.90p 20.75p 23.25p 547661
13/07/2021 21.00p 21.00p 20.50p 20.75p 65540
12/07/2021 21.00p 21.00p 20.51p 21.00p 24663
09/07/2021 21.75p 22.00p 20.40p 21.00p 308979
08/07/2021 21.75p 22.26p 21.33p 21.75p 51708
07/07/2021 22.75p 23.00p 21.50p 22.00p 531580
06/07/2021 21.00p 26.00p 20.90p 22.75p 1673193
05/07/2021 20.00p 20.50p 19.50p 20.50p 292408
02/07/2021 20.00p 20.00p 19.50p 20.00p 2742
01/07/2021 19.63p 20.20p 19.20p 20.00p 64112
30/06/2021 19.63p 19.75p 19.25p 19.63p 22619
29/06/2021 20.50p 20.50p 19.26p 19.63p 91435
28/06/2021 20.75p 21.10p 19.11p 20.50p 262324
25/06/2021 20.75p 21.17p 20.00p 20.75p 42438
24/06/2021 21.00p 21.20p 20.00p 20.75p 23368
23/06/2021 21.00p 21.25p 20.50p 21.00p 20126
22/06/2021 21.70p 21.75p 21.00p 21.00p 63119
21/06/2021 21.80p 21.80p 21.41p 21.70p 31811
18/06/2021 21.80p 21.93p 21.60p 21.80p 21766
17/06/2021 22.50p 22.50p 21.10p 21.80p 95637
16/06/2021 22.50p 22.50p 22.00p 22.50p 16091
15/06/2021 22.50p 22.70p 22.00p 22.50p 72942
14/06/2021 22.50p 22.72p 22.03p 22.50p 26948
11/06/2021 23.30p 23.38p 22.00p 22.50p 100527
10/06/2021 23.50p 23.50p 22.61p 23.30p 55710
09/06/2021 23.50p 23.50p 23.00p 23.50p 77363
08/06/2021 23.50p 23.50p 23.00p 23.50p 25028
07/06/2021 23.50p 23.68p 23.00p 23.50p 10703
04/06/2021 23.50p 23.73p 23.00p 23.50p 31662
03/06/2021 23.50p 24.00p 23.33p 23.50p 58356
02/06/2021 23.40p 23.87p 23.28p 23.50p 34856
01/06/2021 22.60p 23.40p 22.60p 23.40p 67669
31/05/2021 22.50p 22.84p 22.30p 22.60p 146006
28/05/2021 22.50p 22.84p 22.30p 22.60p 146006
27/05/2021 22.50p 23.00p 22.00p 22.50p 164273
26/05/2021 22.00p 24.00p 21.50p 22.50p 643874
25/05/2021 23.50p 23.71p 21.13p 22.00p 170535
24/05/2021 23.50p 24.00p 22.28p 23.20p 71095
21/05/2021 23.50p 24.00p 23.02p 23.50p 62274
20/05/2021 23.50p 24.30p 22.50p 24.30p 78336
19/05/2021 25.20p 25.20p 23.00p 23.50p 310991
18/05/2021 25.00p 25.70p 24.10p 25.20p 156646
17/05/2021 24.70p 25.00p 23.20p 24.20p 325924
14/05/2021 25.75p 25.75p 24.00p 24.70p 223136
13/05/2021 25.75p 26.12p 25.10p 25.75p 17667
12/05/2021 25.75p 26.12p 24.50p 25.75p 73474
11/05/2021 26.25p 26.25p 25.00p 25.75p 213282
10/05/2021 25.05p 26.44p 24.60p 26.25p 185176
07/05/2021 24.75p 25.25p 24.75p 25.05p 61965
06/05/2021 24.50p 25.34p 24.00p 24.75p 107799
05/05/2021 24.75p 24.75p 24.00p 24.50p 12424
04/05/2021 25.50p 25.50p 24.00p 24.75p 86988
03/05/2021 25.50p 25.78p 24.00p 25.50p 155504
30/04/2021 25.50p 25.78p 24.00p 25.50p 155504
29/04/2021 26.00p 27.00p 25.00p 25.50p 45464
28/04/2021 26.00p 26.00p 25.00p 26.00p 25238
27/04/2021 26.00p 26.00p 25.00p 26.00p 50165
26/04/2021 26.00p 26.00p 25.00p 26.00p 12903
23/04/2021 26.50p 26.60p 24.50p 26.00p 136528
22/04/2021 26.00p 27.00p 25.20p 26.50p 51187
21/04/2021 25.50p 26.70p 25.00p 26.00p 509496
20/04/2021 28.00p 28.00p 25.50p 25.50p 191889
19/04/2021 29.00p 29.00p 27.00p 28.00p 110017
16/04/2021 26.50p 29.25p 26.00p 29.00p 489410
15/04/2021 26.25p 27.00p 25.50p 26.50p 173985
14/04/2021 27.00p 27.00p 25.00p 26.25p 255213
13/04/2021 27.00p 27.60p 26.12p 27.00p 228231
12/04/2021 29.00p 29.25p 26.00p 27.00p 260407
09/04/2021 29.50p 29.75p 28.40p 29.00p 94285
08/04/2021 30.25p 30.25p 29.00p 29.50p 128762
07/04/2021 30.50p 30.50p 30.00p 30.25p 47934
06/04/2021 29.50p 30.95p 29.50p 30.50p 348131
05/04/2021 28.80p 30.25p 27.40p 29.50p 149453
02/04/2021 28.80p 30.25p 27.40p 29.50p 149453
01/04/2021 28.80p 30.25p 27.40p 29.50p 149453
31/03/2021 29.50p 29.50p 28.00p 28.80p 43918
30/03/2021 31.00p 31.00p 29.12p 29.50p 208790
29/03/2021 29.00p 29.80p 28.00p 29.00p 47968
26/03/2021 29.00p 29.95p 28.30p 29.00p 41770
25/03/2021 29.50p 30.00p 28.11p 29.00p 88542
24/03/2021 30.50p 30.88p 29.05p 29.50p 77688
23/03/2021 32.00p 32.00p 30.01p 30.50p 66342
22/03/2021 32.00p 32.23p 31.00p 32.00p 34749

*Close Price adjusted for both dividends and splits