Condor Gold (CNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Condor Gold

Date Open High Low Close* Volume
07/04/2017 64.50p 66.20p 63.91p 66.00p 90513
06/04/2017 66.00p 66.00p 62.50p 64.50p 61303
05/04/2017 66.00p 66.40p 65.00p 66.00p 49197
04/04/2017 64.50p 67.00p 64.15p 66.00p 71838
03/04/2017 64.50p 65.00p 64.00p 64.50p 47757
31/03/2017 66.00p 66.25p 63.50p 64.50p 65098
30/03/2017 67.50p 68.00p 64.00p 65.00p 119174
29/03/2017 67.50p 68.00p 66.00p 67.50p 39620
28/03/2017 68.00p 68.33p 66.00p 67.50p 65164
27/03/2017 68.00p 68.60p 67.00p 68.00p 58425
24/03/2017 68.50p 68.90p 67.00p 68.00p 84520
23/03/2017 68.50p 69.00p 68.00p 68.50p 19641
22/03/2017 67.50p 69.00p 67.11p 68.50p 63919
21/03/2017 69.00p 69.00p 67.22p 67.50p 55733
20/03/2017 70.00p 70.95p 68.00p 69.00p 37534
17/03/2017 70.00p 71.00p 69.55p 70.00p 48168
16/03/2017 66.50p 72.00p 66.20p 70.00p 211233
15/03/2017 66.50p 66.90p 66.02p 66.50p 37156
14/03/2017 66.50p 66.90p 66.11p 66.50p 15237
13/03/2017 66.50p 67.00p 66.07p 66.50p 52756
10/03/2017 66.50p 67.50p 66.00p 66.50p 109636
09/03/2017 67.00p 67.20p 65.00p 66.50p 44575
08/03/2017 67.00p 67.40p 66.04p 67.00p 46037
07/03/2017 67.00p 68.00p 66.25p 67.00p 51583
06/03/2017 67.00p 68.00p 66.00p 67.00p 92306
03/03/2017 69.00p 69.50p 66.14p 67.00p 264907
02/03/2017 70.50p 70.60p 68.00p 69.00p 69992
01/03/2017 70.00p 71.00p 69.00p 70.50p 57057
28/02/2017 73.00p 74.00p 67.88p 70.00p 303972
27/02/2017 71.50p 73.96p 71.50p 73.00p 76795
24/02/2017 72.00p 73.00p 70.90p 71.50p 154691
23/02/2017 68.50p 72.40p 68.12p 72.00p 299253
22/02/2017 68.00p 69.00p 67.40p 68.50p 158482
21/02/2017 67.00p 69.00p 62.00p 68.00p 449036
20/02/2017 65.00p 67.85p 63.75p 67.00p 135242
17/02/2017 66.00p 66.85p 63.55p 65.00p 25668
16/02/2017 64.50p 66.90p 63.03p 66.00p 117777
15/02/2017 66.00p 66.40p 63.00p 64.50p 125873
14/02/2017 66.50p 66.50p 64.00p 66.00p 150727
13/02/2017 67.50p 68.00p 65.00p 66.50p 92723
10/02/2017 67.50p 69.00p 67.30p 67.50p 95775
09/02/2017 67.50p 69.00p 67.10p 67.50p 172370
08/02/2017 66.50p 69.00p 65.00p 67.50p 77542
07/02/2017 66.50p 69.00p 65.00p 66.50p 156249
06/02/2017 64.50p 68.00p 64.00p 66.50p 176724
03/02/2017 66.00p 66.90p 61.28p 64.00p 211349
02/02/2017 65.50p 66.98p 64.00p 66.00p 149763
01/02/2017 68.00p 68.97p 62.90p 65.50p 407742
31/01/2017 61.00p 69.00p 60.00p 68.00p 557218
30/01/2017 57.50p 62.00p 57.00p 61.00p 605076
27/01/2017 58.50p 58.50p 55.00p 56.50p 206551
26/01/2017 57.50p 57.50p 55.00p 56.00p 39090
25/01/2017 57.50p 57.97p 56.00p 57.50p 16176
24/01/2017 58.00p 58.00p 56.00p 57.50p 29580
23/01/2017 57.50p 58.50p 57.00p 58.00p 94647
20/01/2017 56.75p 58.25p 56.75p 57.50p 78444
19/01/2017 58.50p 59.00p 56.00p 56.75p 43615
18/01/2017 59.50p 59.95p 59.00p 59.50p 44698
17/01/2017 58.00p 60.00p 55.80p 59.50p 267659
16/01/2017 58.50p 60.00p 57.00p 58.00p 135048
13/01/2017 58.00p 59.70p 57.00p 58.50p 98977
12/01/2017 57.50p 58.75p 48.50p 58.00p 1762866
11/01/2017 57.00p 57.40p 55.30p 57.00p 30066
10/01/2017 55.50p 58.50p 51.18p 57.00p 220946
09/01/2017 59.00p 59.40p 54.00p 55.50p 74282
06/01/2017 57.50p 62.00p 54.00p 59.00p 2501106
05/01/2017 54.50p 58.00p 54.50p 57.50p 198664
04/01/2017 49.50p 55.50p 49.00p 54.50p 136737
03/01/2017 51.50p 52.00p 49.50p 49.50p 81489
30/12/2016 51.50p 52.70p 50.10p 51.50p 59865
29/12/2016 48.00p 52.00p 48.00p 51.50p 104548
28/12/2016 48.50p 49.00p 47.20p 48.00p 23443
23/12/2016 49.00p 49.10p 49.00p 49.00p 7000
22/12/2016 49.00p 49.50p 48.00p 49.00p 3564
21/12/2016 49.00p 49.25p 48.00p 49.00p 38795
20/12/2016 51.00p 51.75p 48.00p 49.00p 80326
19/12/2016 54.50p 55.25p 50.00p 51.00p 81519
16/12/2016 55.50p 56.00p 52.75p 54.50p 27613
15/12/2016 57.50p 60.00p 55.00p 55.50p 160331
14/12/2016 56.50p 57.00p 56.50p 57.00p 4035
13/12/2016 58.00p 58.00p 56.00p 56.50p 11092
12/12/2016 59.00p 59.75p 55.00p 58.00p 126853
09/12/2016 57.50p 59.50p 57.25p 59.00p 122484
08/12/2016 54.00p 58.50p 54.00p 56.00p 141432
07/12/2016 53.00p 55.00p 52.82p 54.00p 140869
06/12/2016 47.50p 53.50p 47.50p 53.00p 103963
05/12/2016 47.50p 47.70p 46.50p 47.50p 2134
02/12/2016 46.00p 47.50p 44.50p 47.50p 48787
01/12/2016 46.00p 47.00p 45.00p 46.00p 42061
30/11/2016 48.50p 49.00p 44.25p 46.00p 277716
29/11/2016 51.50p 51.50p 48.00p 48.50p 41878
28/11/2016 51.50p 52.00p 50.95p 51.50p 37514
25/11/2016 50.00p 51.00p 48.00p 51.00p 42563
24/11/2016 48.50p 50.00p 48.00p 50.00p 50982
23/11/2016 51.50p 53.00p 47.51p 48.50p 217553
22/11/2016 50.50p 53.00p 50.00p 51.50p 184913
21/11/2016 52.50p 53.00p 50.11p 50.50p 90948
18/11/2016 58.50p 59.20p 52.00p 52.50p 159315
17/11/2016 58.50p 59.50p 57.79p 59.00p 78807
16/11/2016 59.50p 59.50p 57.00p 58.50p 28031
15/11/2016 58.50p 60.00p 58.00p 59.50p 53690
14/11/2016 63.50p 63.50p 57.00p 58.00p 224648
11/11/2016 67.50p 67.75p 61.50p 63.50p 156367
10/11/2016 71.00p 71.00p 66.00p 67.50p 75977
09/11/2016 71.00p 71.94p 68.08p 70.00p 65443
08/11/2016 70.00p 70.80p 66.00p 68.50p 56968
07/11/2016 69.00p 70.94p 69.00p 70.00p 23607
04/11/2016 70.50p 70.50p 68.00p 69.00p 49982
03/11/2016 72.00p 72.98p 69.50p 70.50p 75994
02/11/2016 71.00p 74.85p 70.08p 72.00p 168714
01/11/2016 66.25p 71.90p 66.25p 71.00p 100484
31/10/2016 68.50p 68.70p 65.60p 66.25p 40325
28/10/2016 69.00p 69.00p 67.00p 68.50p 24491
27/10/2016 71.00p 71.00p 68.00p 69.00p 143241
26/10/2016 72.00p 72.20p 70.50p 72.00p 38134
25/10/2016 72.00p 72.70p 71.08p 72.00p 35047
24/10/2016 70.00p 73.00p 68.25p 72.00p 34745
21/10/2016 70.50p 70.50p 67.50p 70.00p 38140
20/10/2016 70.50p 70.50p 69.00p 70.50p 27083
19/10/2016 70.50p 72.00p 69.08p 70.50p 37165
18/10/2016 70.50p 70.70p 69.07p 70.50p 33368
17/10/2016 69.50p 70.75p 69.00p 70.50p 71120
14/10/2016 71.50p 71.75p 67.20p 69.50p 273320
13/10/2016 68.50p 73.00p 68.50p 71.50p 214866
12/10/2016 64.50p 68.00p 64.06p 68.00p 140887
11/10/2016 64.50p 65.00p 64.06p 64.50p 29174
10/10/2016 63.00p 65.50p 62.25p 64.50p 110564
07/10/2016 62.50p 63.94p 62.00p 63.00p 37698
06/10/2016 64.50p 64.50p 62.00p 62.50p 72758
05/10/2016 65.50p 65.80p 64.00p 64.50p 29115
04/10/2016 65.50p 66.00p 65.06p 66.00p 45084
03/10/2016 64.50p 68.70p 64.50p 65.50p 89011
30/09/2016 66.50p 67.00p 61.30p 64.50p 94899
29/09/2016 68.00p 68.00p 64.75p 66.50p 76232
28/09/2016 68.00p 68.00p 64.00p 67.50p 225525
27/09/2016 71.50p 71.50p 68.00p 68.00p 126818
26/09/2016 72.25p 72.25p 71.00p 71.50p 14281
23/09/2016 73.50p 74.94p 71.00p 72.25p 81448
22/09/2016 71.00p 75.00p 70.30p 75.00p 106619
21/09/2016 73.00p 73.00p 69.06p 72.00p 82699
20/09/2016 71.00p 73.70p 68.50p 73.00p 66751
19/09/2016 72.50p 72.65p 70.00p 71.00p 56119
16/09/2016 76.50p 76.50p 70.05p 72.50p 196433
15/09/2016 77.50p 77.75p 76.00p 76.50p 39238
14/09/2016 77.00p 78.00p 76.20p 77.50p 84713
13/09/2016 80.50p 80.50p 73.00p 77.00p 120753
12/09/2016 81.50p 82.25p 79.00p 80.50p 36854
09/09/2016 82.00p 83.00p 80.00p 81.00p 114659
08/09/2016 84.00p 84.00p 81.03p 82.00p 51185
07/09/2016 86.00p 86.00p 83.00p 84.00p 35059
06/09/2016 86.00p 86.00p 85.00p 86.00p 10959
05/09/2016 86.00p 86.46p 85.00p 86.00p 43023
02/09/2016 85.00p 87.00p 83.00p 86.00p 55688
01/09/2016 82.00p 85.90p 81.20p 85.00p 56750
31/08/2016 81.00p 83.00p 78.00p 82.00p 99484
30/08/2016 82.00p 82.90p 79.00p 81.00p 82842
26/08/2016 81.50p 82.94p 80.06p 82.00p 35067
25/08/2016 81.00p 82.00p 80.03p 81.50p 46251
24/08/2016 83.50p 83.50p 80.78p 81.00p 55303
23/08/2016 83.00p 84.60p 82.63p 83.50p 78105
22/08/2016 84.50p 84.50p 82.21p 83.00p 57766
19/08/2016 84.50p 86.00p 83.00p 84.50p 36766
18/08/2016 85.00p 85.70p 81.10p 84.50p 206225
17/08/2016 88.00p 88.00p 84.50p 85.00p 75985
16/08/2016 88.50p 89.94p 87.87p 88.00p 47133
15/08/2016 87.50p 92.90p 86.63p 88.50p 134018
12/08/2016 84.50p 88.90p 83.00p 87.50p 94917
11/08/2016 79.50p 88.94p 79.50p 84.50p 218652
10/08/2016 76.00p 80.00p 76.00p 79.50p 208638
09/08/2016 74.00p 76.70p 73.50p 76.00p 72464
08/08/2016 75.50p 75.50p 71.00p 74.00p 144594
05/08/2016 74.00p 75.60p 74.00p 75.50p 51301
04/08/2016 75.00p 75.00p 72.94p 74.00p 82137
03/08/2016 78.00p 78.20p 74.00p 75.00p 105635
02/08/2016 76.00p 79.00p 75.03p 78.00p 137007
01/08/2016 74.00p 76.50p 73.00p 76.00p 116021
29/07/2016 72.50p 73.50p 72.00p 73.50p 38128
28/07/2016 71.00p 75.00p 71.00p 72.50p 183563
27/07/2016 69.00p 70.50p 68.00p 70.50p 61689
26/07/2016 68.50p 69.20p 68.50p 69.00p 20517
25/07/2016 69.00p 69.75p 67.00p 68.50p 96638
22/07/2016 68.00p 70.00p 66.60p 69.00p 63611
21/07/2016 65.50p 68.00p 65.00p 68.00p 51431
20/07/2016 69.00p 69.00p 64.76p 65.50p 59910
19/07/2016 67.00p 69.95p 66.03p 69.00p 77264
18/07/2016 70.00p 70.00p 65.00p 67.00p 132192
15/07/2016 67.50p 72.00p 66.75p 70.00p 98513
14/07/2016 72.00p 72.00p 67.00p 67.50p 143627
13/07/2016 68.50p 72.40p 68.50p 72.00p 94013
12/07/2016 71.50p 72.80p 68.20p 68.50p 131622
11/07/2016 70.50p 72.85p 69.00p 71.50p 153862
08/07/2016 73.00p 73.00p 70.50p 70.50p 94778
07/07/2016 74.50p 75.90p 71.00p 72.50p 140514
06/07/2016 72.00p 76.70p 71.90p 74.50p 236830
05/07/2016 68.00p 73.00p 67.50p 72.00p 321771
04/07/2016 63.50p 69.00p 63.50p 68.00p 187040
01/07/2016 62.50p 67.70p 61.50p 64.00p 292440
30/06/2016 61.00p 62.00p 60.64p 61.00p 33069
29/06/2016 64.00p 64.00p 60.03p 61.00p 69587
28/06/2016 64.50p 64.70p 62.00p 64.00p 74222

*Close Price adjusted for both dividends and splits