Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/02/2014 75.50p 76.00p 74.10p 75.00p 206113
11/02/2014 71.00p 76.00p 71.00p 75.50p 541353
10/02/2014 70.00p 71.22p 69.20p 71.00p 72881
07/02/2014 70.00p 72.00p 68.80p 70.00p 27225
06/02/2014 70.00p 70.20p 68.80p 70.00p 834
05/02/2014 70.50p 70.50p 69.60p 70.00p 14294
04/02/2014 70.00p 71.50p 68.90p 70.50p 39522
03/02/2014 70.50p 72.00p 69.30p 70.00p 37417
31/01/2014 70.00p 71.00p 68.90p 70.50p 24913
30/01/2014 70.00p 70.30p 68.90p 70.00p 29691
29/01/2014 69.00p 70.50p 67.80p 70.00p 37461
28/01/2014 69.00p 70.00p 67.80p 69.00p 25032
27/01/2014 71.50p 72.25p 68.99p 69.00p 87272
24/01/2014 72.00p 72.58p 70.60p 71.50p 35969
23/01/2014 72.00p 72.80p 69.80p 72.00p 46418
22/01/2014 72.00p 73.00p 71.75p 72.00p 23885
21/01/2014 72.00p 73.25p 71.53p 72.00p 55519
20/01/2014 72.00p 74.00p 70.65p 72.00p 112899
17/01/2014 72.00p 73.20p 70.60p 72.00p 23927
16/01/2014 72.00p 73.00p 70.50p 72.00p 31109
15/01/2014 73.00p 73.25p 72.00p 72.00p 48462
14/01/2014 71.50p 73.15p 69.55p 73.00p 20658
13/01/2014 72.00p 72.75p 69.25p 71.50p 83478
10/01/2014 73.50p 73.50p 70.50p 72.00p 10485
09/01/2014 73.00p 75.00p 72.00p 73.50p 36481
08/01/2014 74.50p 74.75p 69.79p 73.00p 91877
07/01/2014 66.00p 78.00p 66.00p 74.50p 430597
06/01/2014 68.50p 68.50p 63.10p 65.50p 200280
03/01/2014 69.00p 69.50p 66.50p 68.50p 52825
02/01/2014 67.50p 69.75p 67.30p 69.00p 69824
31/12/2013 71.50p 71.50p 67.00p 67.50p 71275
30/12/2013 66.50p 71.95p 65.50p 70.50p 101659
27/12/2013 71.50p 72.00p 69.25p 71.50p 17025
24/12/2013 71.00p 72.00p 69.50p 71.00p 16573
23/12/2013 71.00p 73.00p 68.31p 71.00p 53157
20/12/2013 72.50p 72.50p 68.10p 71.00p 134952
19/12/2013 74.50p 76.00p 72.10p 73.50p 44062
18/12/2013 75.50p 75.90p 74.00p 74.50p 41748
17/12/2013 77.50p 77.75p 73.00p 77.50p 44707
16/12/2013 79.00p 79.00p 76.00p 77.50p 91457
13/12/2013 79.50p 79.50p 76.48p 79.00p 106300
12/12/2013 81.00p 81.04p 78.00p 79.50p 96786
11/12/2013 82.00p 83.25p 80.00p 81.00p 104170
10/12/2013 79.00p 83.40p 78.10p 82.00p 74524
09/12/2013 80.00p 81.50p 78.00p 79.00p 24040
06/12/2013 79.00p 81.90p 78.00p 79.50p 133365
05/12/2013 81.50p 82.50p 78.00p 79.00p 54846
04/12/2013 82.50p 83.00p 80.00p 81.50p 49668
03/12/2013 83.50p 83.50p 81.98p 82.50p 38341
02/12/2013 85.00p 85.00p 82.60p 83.50p 34612
29/11/2013 84.50p 85.40p 84.15p 85.00p 46763
28/11/2013 84.00p 86.50p 83.20p 84.50p 131017
27/11/2013 86.00p 86.10p 84.00p 84.00p 25150
26/11/2013 82.00p 87.40p 80.50p 86.00p 171017
25/11/2013 89.50p 89.50p 80.00p 82.00p 120685
22/11/2013 88.00p 90.75p 85.44p 89.50p 95564
21/11/2013 87.50p 88.30p 83.10p 87.00p 134032
20/11/2013 91.00p 91.90p 85.50p 87.50p 34855
19/11/2013 86.25p 92.37p 85.50p 91.00p 200729
18/11/2013 89.00p 89.00p 85.58p 86.25p 67904
15/11/2013 89.50p 89.50p 87.00p 89.00p 125958
14/11/2013 92.50p 92.75p 88.22p 89.50p 153405
13/11/2013 97.00p 97.75p 92.00p 92.50p 107316
12/11/2013 96.00p 102.55p 96.00p 97.00p 197043
11/11/2013 101.00p 101.00p 90.05p 96.00p 382570
08/11/2013 123.00p 128.94p 96.00p 100.00p 1007127
07/11/2013 122.00p 122.75p 120.64p 122.00p 35718
06/11/2013 122.00p 124.00p 120.10p 122.00p 58530
05/11/2013 123.00p 124.80p 120.00p 122.00p 97297
04/11/2013 125.00p 126.80p 120.30p 123.00p 47094
01/11/2013 125.00p 128.00p 122.00p 125.00p 51872
31/10/2013 128.00p 128.15p 125.00p 125.00p 34240
30/10/2013 129.50p 131.95p 126.54p 128.00p 68826
29/10/2013 128.00p 131.45p 126.00p 129.50p 31070
28/10/2013 127.50p 129.60p 126.00p 128.00p 71732
25/10/2013 131.50p 133.00p 125.00p 127.50p 103276
24/10/2013 134.50p 136.00p 129.00p 131.50p 84751
23/10/2013 134.50p 136.75p 134.25p 134.50p 62297
22/10/2013 128.50p 137.00p 128.50p 134.50p 161052
21/10/2013 132.50p 132.60p 127.00p 128.50p 47062
18/10/2013 131.50p 134.09p 129.25p 131.00p 39156
17/10/2013 129.50p 134.65p 128.50p 131.50p 84225
16/10/2013 130.50p 131.56p 127.50p 129.50p 27622
15/10/2013 130.00p 131.25p 127.00p 130.00p 44667
14/10/2013 131.50p 133.03p 128.04p 130.00p 39549
11/10/2013 134.00p 135.31p 130.00p 131.00p 52068
10/10/2013 128.50p 137.00p 128.50p 134.00p 136178
09/10/2013 128.50p 132.00p 127.60p 132.00p 39856
08/10/2013 131.50p 133.95p 127.84p 128.50p 77469
07/10/2013 124.50p 134.75p 124.50p 131.50p 154510
04/10/2013 116.50p 127.75p 114.65p 124.50p 187884
03/10/2013 119.00p 119.00p 110.00p 115.50p 115109
02/10/2013 119.50p 119.50p 116.00p 119.00p 11291
01/10/2013 119.50p 120.62p 116.00p 119.50p 50283
30/09/2013 119.50p 120.90p 116.50p 119.50p 33987
27/09/2013 119.00p 121.75p 116.50p 121.00p 163066
26/09/2013 122.50p 123.00p 116.00p 119.00p 79074
25/09/2013 126.00p 126.75p 115.96p 122.50p 81019
24/09/2013 125.50p 127.95p 124.10p 126.00p 116734
23/09/2013 125.00p 126.50p 124.25p 125.00p 19330
20/09/2013 130.00p 130.00p 122.50p 125.75p 111923
19/09/2013 126.00p 132.40p 126.00p 130.00p 85795
18/09/2013 126.00p 127.00p 124.00p 126.00p 82073
17/09/2013 130.50p 130.50p 120.00p 126.00p 156428
16/09/2013 133.50p 134.69p 126.00p 129.50p 128468
13/09/2013 135.50p 137.50p 131.25p 133.50p 64895
12/09/2013 137.00p 139.00p 133.00p 135.50p 87955
11/09/2013 140.50p 141.50p 135.00p 137.00p 73577
10/09/2013 138.00p 147.00p 138.00p 140.50p 277007
09/09/2013 130.00p 140.00p 130.00p 138.00p 147052
06/09/2013 130.00p 134.00p 127.88p 130.00p 38539
05/09/2013 130.00p 131.95p 127.81p 130.00p 43766
04/09/2013 129.00p 131.95p 127.50p 130.00p 50684
03/09/2013 130.00p 130.80p 126.88p 129.00p 28670
02/09/2013 131.50p 131.50p 126.00p 130.00p 59302
30/08/2013 132.00p 135.00p 120.50p 131.50p 258664
29/08/2013 143.50p 143.50p 130.00p 132.00p 162752
28/08/2013 142.00p 147.25p 142.00p 144.50p 164847
27/08/2013 139.00p 146.00p 138.84p 142.00p 251424
23/08/2013 136.00p 143.00p 135.10p 139.00p 61554
22/08/2013 140.50p 141.00p 132.76p 136.00p 128190
21/08/2013 142.50p 149.00p 139.05p 140.50p 171136
20/08/2013 137.50p 143.00p 137.50p 142.50p 352042
19/08/2013 135.00p 151.95p 135.00p 137.50p 466284
16/08/2013 114.50p 138.00p 114.50p 135.00p 311035
15/08/2013 106.50p 120.00p 106.15p 114.50p 224767
14/08/2013 107.00p 110.00p 100.00p 106.50p 136091
13/08/2013 117.50p 125.00p 105.00p 107.00p 303169
12/08/2013 104.00p 116.00p 104.00p 112.50p 471638
09/08/2013 90.50p 110.00p 90.50p 104.00p 223543
08/08/2013 91.50p 94.54p 88.00p 90.50p 103684
07/08/2013 91.50p 95.00p 88.00p 91.50p 87705
06/08/2013 93.00p 95.40p 88.00p 91.50p 272460
05/08/2013 91.50p 96.00p 88.00p 93.00p 326576
02/08/2013 91.50p 92.00p 88.70p 91.50p 7405
01/08/2013 91.50p 94.00p 89.30p 91.50p 23644
31/07/2013 91.00p 93.00p 89.30p 91.50p 25749
30/07/2013 89.00p 93.16p 87.85p 91.00p 49819
29/07/2013 88.00p 91.70p 87.85p 89.00p 28261
26/07/2013 88.00p 90.00p 87.68p 88.00p 17584
25/07/2013 93.50p 95.25p 87.67p 88.00p 70778
24/07/2013 89.00p 96.00p 88.30p 94.00p 141066
23/07/2013 84.50p 91.00p 83.13p 89.00p 101924
22/07/2013 83.00p 86.00p 83.00p 84.50p 66498
19/07/2013 85.50p 85.60p 83.00p 83.00p 53906
18/07/2013 85.50p 86.00p 85.00p 85.50p 39021
17/07/2013 87.00p 87.00p 84.00p 85.50p 72909
16/07/2013 89.50p 89.50p 86.00p 87.00p 54024
15/07/2013 89.50p 90.00p 88.00p 89.50p 30605
12/07/2013 90.00p 90.00p 88.00p 89.50p 92117
11/07/2013 88.00p 91.75p 86.09p 90.00p 170137
10/07/2013 91.50p 91.50p 86.60p 88.00p 45089
09/07/2013 90.50p 94.95p 90.00p 91.50p 171725
08/07/2013 84.50p 91.88p 84.50p 89.00p 57506
05/07/2013 83.00p 86.80p 82.88p 84.50p 519024
04/07/2013 83.00p 84.88p 82.64p 83.00p 14669
03/07/2013 83.00p 85.00p 82.52p 83.00p 4016
02/07/2013 82.50p 86.00p 82.31p 83.00p 89866
01/07/2013 76.00p 86.00p 76.00p 82.50p 201970
28/06/2013 79.00p 82.08p 75.31p 77.50p 227654
27/06/2013 82.00p 82.00p 78.00p 79.00p 78506
26/06/2013 87.00p 87.00p 81.50p 82.00p 147803
25/06/2013 89.00p 90.00p 85.40p 87.00p 106611
24/06/2013 87.50p 92.00p 87.25p 89.00p 159118
21/06/2013 92.50p 92.50p 87.50p 87.50p 102979
20/06/2013 96.50p 97.10p 90.00p 92.50p 326158
19/06/2013 95.00p 98.50p 93.35p 96.50p 44433
18/06/2013 94.00p 95.50p 91.80p 95.00p 19791
17/06/2013 92.00p 95.50p 91.03p 94.00p 67809
14/06/2013 94.50p 94.50p 91.00p 92.00p 60738
13/06/2013 96.00p 96.00p 91.00p 94.50p 68054
12/06/2013 96.50p 96.50p 92.00p 96.00p 68669
11/06/2013 95.00p 97.00p 90.50p 96.50p 390677
10/06/2013 98.50p 98.50p 93.00p 95.00p 92701
07/06/2013 100.00p 100.00p 96.00p 98.50p 47992
06/06/2013 104.50p 104.50p 96.02p 100.00p 192508
05/06/2013 104.50p 105.75p 102.00p 104.50p 20488
04/06/2013 107.00p 108.00p 102.30p 104.50p 72710
03/06/2013 112.50p 113.90p 103.25p 107.00p 832200
31/05/2013 120.00p 120.60p 108.00p 112.50p 189442
30/05/2013 112.50p 126.74p 112.50p 119.00p 421347
29/05/2013 115.00p 119.00p 106.40p 112.50p 289371
28/05/2013 96.00p 120.00p 96.00p 115.00p 357383
24/05/2013 89.50p 97.20p 89.50p 96.00p 118181
23/05/2013 88.50p 92.00p 87.00p 89.00p 121474
22/05/2013 89.50p 89.50p 87.00p 89.00p 20823
21/05/2013 89.50p 89.99p 88.55p 89.50p 15822
20/05/2013 94.00p 94.00p 88.00p 89.50p 35188
17/05/2013 96.00p 97.00p 93.00p 94.00p 24404
16/05/2013 96.50p 96.50p 94.00p 96.00p 5522
15/05/2013 97.00p 98.00p 95.00p 96.50p 28913
14/05/2013 97.00p 98.00p 96.00p 97.00p 112744
13/05/2013 93.50p 97.43p 90.00p 97.00p 189625
10/05/2013 93.50p 97.00p 90.00p 93.50p 99872
09/05/2013 91.00p 95.00p 90.16p 93.50p 31071
08/05/2013 93.50p 93.70p 90.00p 91.00p 147101
07/05/2013 95.50p 95.95p 90.50p 93.50p 166770
03/05/2013 97.00p 98.00p 93.30p 95.50p 101209
02/05/2013 96.00p 98.00p 95.00p 97.00p 229906
01/05/2013 97.50p 98.00p 88.00p 96.00p 285559

*Close Price adjusted for both dividends and splits