Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/09/2015 53.00p 53.30p 51.75p 52.00p 106000
11/09/2015 53.00p 53.70p 52.00p 53.00p 104497
10/09/2015 54.00p 54.80p 53.00p 53.00p 44247
09/09/2015 53.50p 55.12p 53.50p 54.00p 387388
08/09/2015 53.50p 55.25p 53.20p 53.50p 94535
07/09/2015 51.00p 56.73p 50.10p 53.50p 334857
04/09/2015 55.00p 55.00p 50.40p 51.00p 50930
03/09/2015 55.00p 55.20p 54.10p 55.00p 73344
02/09/2015 55.00p 55.00p 54.00p 55.00p 12209
01/09/2015 55.00p 55.20p 54.10p 55.00p 19631
28/08/2015 55.00p 55.20p 54.50p 55.00p 46241
27/08/2015 54.50p 56.00p 54.00p 55.00p 32298
26/08/2015 54.50p 54.80p 53.00p 54.50p 11966
25/08/2015 54.50p 56.00p 53.00p 54.50p 61862
24/08/2015 55.50p 56.00p 54.00p 54.50p 84231
21/08/2015 55.50p 57.00p 54.50p 55.50p 120790
20/08/2015 54.50p 57.00p 54.50p 55.50p 320927
19/08/2015 54.50p 56.00p 54.50p 54.50p 76244
18/08/2015 54.50p 54.80p 54.50p 54.50p 6547
17/08/2015 54.00p 56.98p 53.00p 54.50p 94185
14/08/2015 54.50p 55.50p 53.00p 54.00p 39924
13/08/2015 54.50p 54.50p 53.00p 54.50p 29099
12/08/2015 54.50p 55.70p 53.00p 54.50p 103059
11/08/2015 55.50p 56.00p 54.00p 54.50p 67118
10/08/2015 55.50p 55.65p 54.06p 55.50p 12858
07/08/2015 55.50p 56.00p 55.00p 55.50p 65667
06/08/2015 57.50p 58.25p 55.00p 55.50p 69449
05/08/2015 57.50p 58.50p 56.75p 57.50p 475
04/08/2015 58.50p 58.70p 56.75p 57.50p 26194
03/08/2015 59.00p 60.00p 58.00p 58.50p 18038
31/07/2015 56.50p 60.00p 56.50p 59.00p 42622
30/07/2015 57.00p 58.00p 56.85p 57.00p 8788
29/07/2015 57.00p 57.80p 55.50p 57.00p 58015
28/07/2015 57.00p 58.00p 56.80p 57.00p 107948
27/07/2015 54.00p 59.00p 54.00p 57.00p 61503
24/07/2015 54.50p 56.00p 51.02p 54.00p 126376
23/07/2015 56.00p 56.38p 54.00p 54.50p 69500
22/07/2015 57.00p 58.00p 55.00p 56.00p 60078
21/07/2015 57.00p 58.00p 56.55p 57.00p 47414
20/07/2015 59.00p 59.40p 56.00p 57.00p 92173
17/07/2015 59.00p 60.00p 58.10p 59.00p 62541
16/07/2015 60.00p 60.50p 59.00p 59.00p 35336
15/07/2015 60.50p 62.00p 59.40p 60.00p 35746
14/07/2015 60.50p 61.30p 59.40p 60.50p 20495
13/07/2015 60.50p 62.00p 59.30p 60.50p 46021
10/07/2015 60.50p 61.22p 59.10p 60.50p 24666
09/07/2015 59.00p 61.40p 59.00p 60.50p 30346
08/07/2015 60.50p 60.50p 59.00p 59.00p 11231
07/07/2015 61.50p 61.50p 60.00p 60.50p 32953
06/07/2015 64.50p 65.25p 60.10p 61.50p 101231
03/07/2015 64.50p 66.00p 63.15p 64.50p 11039
02/07/2015 66.00p 66.68p 62.00p 64.50p 111490
01/07/2015 58.50p 67.00p 57.47p 66.00p 197245
30/06/2015 58.50p 60.00p 57.00p 58.50p 43112
29/06/2015 59.00p 59.30p 57.00p 58.50p 48113
26/06/2015 58.50p 60.91p 57.00p 59.00p 92957
25/06/2015 57.50p 57.51p 57.50p 57.50p 6500
24/06/2015 57.50p 57.69p 57.00p 57.50p 104814
23/06/2015 60.00p 60.00p 56.50p 57.50p 102665
22/06/2015 59.50p 60.25p 58.85p 60.00p 187010
19/06/2015 58.50p 60.00p 58.50p 59.50p 94263
18/06/2015 58.50p 59.00p 58.00p 58.50p 78289
17/06/2015 58.50p 60.00p 58.00p 58.50p 16214
16/06/2015 57.50p 59.99p 57.11p 58.50p 144743
15/06/2015 60.25p 60.25p 57.00p 57.50p 87086
12/06/2015 60.50p 61.00p 60.00p 60.25p 37771
11/06/2015 61.00p 61.00p 59.50p 60.50p 45911
10/06/2015 61.00p 61.00p 59.00p 61.00p 133611
09/06/2015 62.00p 62.00p 61.00p 61.50p 26461
08/06/2015 63.00p 63.00p 61.00p 62.00p 18723
05/06/2015 63.00p 63.00p 62.00p 63.00p 26651
04/06/2015 63.00p 63.00p 62.00p 63.00p 35299
03/06/2015 63.00p 63.00p 62.00p 63.00p 21554
02/06/2015 66.00p 66.00p 62.00p 63.00p 70895
01/06/2015 66.00p 66.20p 63.20p 66.00p 113434
29/05/2015 66.00p 69.00p 65.00p 66.00p 155708
28/05/2015 65.50p 67.00p 63.00p 66.00p 150922
27/05/2015 69.00p 69.50p 65.00p 65.50p 110518
26/05/2015 70.50p 70.60p 68.00p 69.00p 105273
22/05/2015 70.50p 70.63p 69.95p 70.50p 14801
21/05/2015 70.00p 70.80p 69.30p 70.50p 55242
20/05/2015 70.00p 70.50p 69.20p 70.00p 35503
19/05/2015 71.50p 71.50p 69.20p 70.00p 21538
18/05/2015 72.00p 72.00p 69.50p 71.50p 23212
15/05/2015 72.50p 73.00p 69.50p 72.00p 155358
14/05/2015 74.00p 74.00p 72.00p 72.50p 101500
13/05/2015 75.00p 75.90p 73.00p 74.00p 64266
12/05/2015 76.00p 77.00p 75.00p 75.00p 201032
11/05/2015 75.00p 77.00p 75.00p 76.00p 30540
08/05/2015 71.50p 76.00p 71.00p 75.00p 90402
07/05/2015 71.50p 72.70p 70.50p 71.50p 15622
06/05/2015 71.50p 73.00p 70.90p 71.50p 21370
05/05/2015 71.50p 72.50p 70.00p 71.50p 31288
01/05/2015 71.50p 73.00p 70.00p 71.50p 35319
30/04/2015 71.50p 73.00p 70.75p 71.50p 35294
29/04/2015 70.50p 72.40p 70.50p 71.50p 30974
28/04/2015 69.00p 70.50p 68.35p 70.50p 69456
27/04/2015 69.00p 70.00p 68.26p 69.00p 80968
24/04/2015 69.00p 69.25p 68.20p 69.00p 83553
23/04/2015 69.00p 69.25p 68.56p 69.00p 26043
22/04/2015 69.00p 69.00p 68.50p 69.00p 9603
21/04/2015 69.00p 69.50p 68.00p 69.00p 45681
20/04/2015 72.00p 72.00p 68.00p 69.00p 156997
17/04/2015 71.50p 74.60p 71.00p 72.00p 411106
16/04/2015 62.50p 72.00p 62.50p 71.00p 254965
15/04/2015 61.50p 63.90p 60.00p 62.50p 78875
14/04/2015 63.50p 64.60p 61.00p 61.50p 168221
13/04/2015 65.00p 65.00p 62.00p 63.50p 76960
10/04/2015 61.50p 67.00p 60.33p 65.00p 182423
09/04/2015 63.50p 64.00p 60.00p 61.50p 89407
08/04/2015 64.00p 64.60p 62.00p 63.50p 100278
07/04/2015 64.50p 65.50p 61.00p 64.00p 237154
02/04/2015 61.00p 65.55p 61.00p 64.50p 155480
01/04/2015 57.00p 62.75p 56.40p 61.00p 94399
31/03/2015 62.00p 62.20p 56.00p 57.00p 216375
30/03/2015 56.00p 63.00p 56.00p 62.00p 309476
27/03/2015 51.00p 58.00p 50.55p 56.00p 259280
26/03/2015 51.00p 51.60p 50.50p 51.00p 42166
25/03/2015 51.00p 51.20p 50.00p 51.00p 23946
24/03/2015 51.50p 51.50p 50.00p 51.00p 81679
23/03/2015 52.00p 53.00p 47.00p 51.50p 1201439
20/03/2015 49.00p 52.25p 48.00p 52.00p 468169
19/03/2015 52.00p 52.00p 48.30p 49.00p 121914
18/03/2015 52.50p 52.80p 50.00p 52.00p 224704
17/03/2015 54.00p 54.00p 53.00p 53.00p 50826
16/03/2015 54.50p 54.70p 53.00p 54.00p 52206
13/03/2015 54.00p 55.56p 54.00p 54.50p 88352
12/03/2015 57.00p 57.00p 54.00p 54.00p 22064
11/03/2015 58.00p 58.00p 56.00p 57.00p 21117
10/03/2015 58.00p 58.00p 57.00p 58.00p 10610
09/03/2015 58.00p 58.00p 57.00p 58.00p 34067
06/03/2015 58.00p 59.00p 57.10p 58.00p 43737
05/03/2015 58.00p 58.30p 57.30p 58.00p 33446
04/03/2015 58.00p 58.80p 58.00p 58.00p 80083
03/03/2015 57.50p 57.50p 56.00p 57.50p 74000
02/03/2015 57.50p 57.50p 56.00p 57.50p 7180
27/02/2015 58.00p 58.40p 55.00p 57.50p 88982
26/02/2015 58.00p 59.00p 57.00p 58.00p 25400
25/02/2015 58.00p 58.00p 57.30p 58.00p 5000
24/02/2015 58.00p 58.00p 57.75p 58.00p 38852
23/02/2015 58.00p 58.40p 57.00p 58.00p 34998
20/02/2015 58.00p 58.00p 57.00p 58.00p 8817
19/02/2015 58.50p 58.50p 55.01p 58.00p 35395
18/02/2015 58.50p 58.50p 58.00p 58.50p 44171
17/02/2015 59.00p 59.00p 58.15p 58.50p 45600
16/02/2015 59.00p 60.00p 58.25p 59.00p 43351
13/02/2015 58.50p 60.00p 57.00p 59.00p 97629
12/02/2015 58.50p 59.50p 57.00p 58.50p 72295
11/02/2015 62.75p 62.75p 57.10p 58.50p 56827
10/02/2015 64.00p 64.00p 60.00p 62.75p 32056
09/02/2015 64.50p 65.00p 63.00p 64.00p 41318
06/02/2015 64.50p 66.00p 63.10p 64.50p 31297
05/02/2015 65.00p 66.00p 63.00p 64.50p 73984
04/02/2015 65.00p 65.00p 63.10p 65.00p 26710
03/02/2015 65.50p 65.50p 64.00p 65.00p 6880
02/02/2015 65.00p 65.60p 64.00p 65.50p 48694
30/01/2015 65.50p 65.60p 63.00p 65.00p 39840
29/01/2015 65.50p 65.82p 65.00p 65.50p 14290
28/01/2015 65.50p 67.00p 65.00p 65.50p 57558
27/01/2015 65.50p 65.85p 65.00p 65.50p 19088
26/01/2015 67.12p 67.75p 65.00p 65.50p 66482
23/01/2015 68.50p 69.00p 66.16p 67.12p 61336
22/01/2015 70.50p 70.74p 67.50p 68.50p 75062
21/01/2015 70.50p 73.00p 69.00p 70.50p 121088
20/01/2015 69.50p 71.34p 69.00p 70.50p 86373
19/01/2015 70.00p 71.00p 67.00p 69.50p 112629
16/01/2015 68.00p 70.12p 67.75p 70.00p 81121
15/01/2015 65.50p 69.00p 65.50p 68.00p 98181
14/01/2015 66.00p 66.00p 65.00p 65.50p 80911
13/01/2015 67.00p 70.00p 65.30p 66.00p 173778
12/01/2015 66.00p 70.50p 66.00p 67.00p 274344
09/01/2015 61.50p 66.00p 61.50p 66.00p 92367
08/01/2015 62.00p 63.00p 60.00p 61.50p 59401
07/01/2015 64.00p 64.10p 61.00p 62.00p 72350
06/01/2015 64.00p 65.00p 63.00p 64.00p 58352
05/01/2015 64.00p 66.00p 63.00p 64.00p 102923
02/01/2015 67.50p 67.50p 63.00p 64.00p 152931
31/12/2014 67.00p 67.50p 67.00p 67.50p 13969
30/12/2014 67.00p 69.00p 67.00p 67.00p 39479
29/12/2014 67.00p 67.00p 65.00p 67.00p 8044
24/12/2014 67.50p 67.95p 65.25p 67.00p 13834
23/12/2014 67.50p 68.00p 65.00p 67.50p 2955
22/12/2014 68.00p 69.00p 66.30p 67.50p 56212
19/12/2014 65.50p 68.50p 65.00p 68.00p 124737
18/12/2014 63.00p 69.00p 62.00p 65.50p 170657
17/12/2014 63.50p 63.50p 62.40p 63.00p 17159
16/12/2014 62.00p 63.50p 61.00p 63.50p 88609
15/12/2014 62.00p 63.26p 60.00p 62.00p 160976
12/12/2014 64.00p 65.00p 62.50p 62.75p 169906
11/12/2014 68.00p 68.00p 63.00p 64.00p 146150
10/12/2014 68.50p 68.50p 66.00p 68.00p 72857
09/12/2014 69.00p 70.90p 63.00p 68.50p 368178
08/12/2014 74.00p 74.00p 69.00p 69.00p 46669
05/12/2014 74.00p 74.00p 73.00p 74.00p 8806
04/12/2014 74.00p 75.00p 73.02p 74.00p 62953
03/12/2014 74.00p 74.00p 73.20p 74.00p 9409
02/12/2014 75.50p 75.50p 73.00p 74.00p 57368
01/12/2014 76.50p 76.50p 72.00p 75.50p 110796
28/11/2014 78.50p 78.50p 75.33p 76.50p 33197
27/11/2014 79.00p 80.00p 77.00p 78.50p 39220

*Close Price adjusted for both dividends and splits