Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/04/2013 102.50p 104.00p 96.55p 97.50p 177601
29/04/2013 104.50p 105.00p 101.10p 102.50p 50455
26/04/2013 105.50p 108.00p 102.00p 103.50p 39434
25/04/2013 103.50p 109.00p 103.00p 105.50p 268767
24/04/2013 106.00p 106.00p 102.00p 103.50p 36521
23/04/2013 107.50p 108.05p 105.00p 106.00p 115805
22/04/2013 110.50p 112.23p 106.00p 108.00p 30865
19/04/2013 107.00p 111.00p 105.00p 108.00p 49478
18/04/2013 111.50p 113.46p 105.00p 107.00p 79874
17/04/2013 106.50p 114.20p 105.15p 111.50p 132612
16/04/2013 113.50p 116.50p 95.66p 106.50p 668516
15/04/2013 133.50p 137.00p 116.50p 116.50p 993510
12/04/2013 131.00p 134.00p 128.00p 131.00p 76476
11/04/2013 131.00p 131.00p 128.00p 131.00p 75362
10/04/2013 131.00p 132.00p 128.00p 131.00p 108137
09/04/2013 125.50p 134.00p 124.00p 131.00p 490210
08/04/2013 126.00p 130.00p 122.00p 126.50p 196142
05/04/2013 125.50p 128.00p 122.00p 126.00p 212524
04/04/2013 130.00p 130.00p 124.00p 126.50p 73355
03/04/2013 130.00p 133.00p 125.50p 129.00p 309487
02/04/2013 128.50p 131.00p 126.00p 130.00p 186898
28/03/2013 134.50p 135.90p 122.00p 127.50p 295996
27/03/2013 141.00p 144.00p 132.00p 135.00p 255683
26/03/2013 143.00p 145.00p 138.60p 141.00p 195816
25/03/2013 144.00p 147.34p 142.00p 143.50p 450930
22/03/2013 149.50p 151.00p 142.00p 144.00p 65833
21/03/2013 150.00p 150.65p 148.00p 149.50p 41462
20/03/2013 151.00p 151.00p 148.00p 150.00p 81309
19/03/2013 151.50p 154.00p 148.78p 151.00p 78303
18/03/2013 146.00p 155.00p 143.00p 151.50p 383948
15/03/2013 143.00p 143.00p 140.00p 141.50p 110393
14/03/2013 143.00p 144.08p 141.20p 143.00p 210821
13/03/2013 142.50p 143.00p 141.00p 143.00p 41081
12/03/2013 144.00p 145.50p 140.00p 142.50p 129321
11/03/2013 151.00p 151.13p 140.30p 144.00p 148746
08/03/2013 152.50p 153.75p 150.00p 151.00p 157159
07/03/2013 153.50p 154.12p 150.39p 152.50p 172989
06/03/2013 159.00p 159.00p 152.00p 153.50p 95252
05/03/2013 160.50p 162.55p 153.80p 159.00p 252828
04/03/2013 161.50p 161.50p 153.00p 156.50p 106005
01/03/2013 156.00p 160.00p 155.00p 156.00p 805358
28/02/2013 159.00p 164.00p 155.00p 156.00p 130022
27/02/2013 158.50p 161.00p 156.30p 158.50p 108165
26/02/2013 160.50p 160.50p 156.25p 158.50p 103381
25/02/2013 161.50p 163.00p 158.07p 160.50p 218917
22/02/2013 159.50p 163.00p 158.00p 163.00p 33274
21/02/2013 157.50p 162.00p 155.05p 158.50p 791678
20/02/2013 166.00p 166.00p 157.00p 158.50p 210988
19/02/2013 171.50p 175.00p 162.00p 165.00p 177024
18/02/2013 168.50p 175.00p 168.00p 171.50p 142979
15/02/2013 167.00p 170.50p 167.00p 168.50p 20999
14/02/2013 167.00p 170.70p 167.00p 167.00p 10439
13/02/2013 167.50p 172.00p 163.55p 167.00p 121363
12/02/2013 166.50p 169.20p 164.30p 167.50p 24320
11/02/2013 167.50p 169.45p 164.25p 166.50p 9411
08/02/2013 165.50p 170.00p 161.80p 167.50p 58122
07/02/2013 170.00p 170.25p 163.30p 165.50p 105601
06/02/2013 172.50p 175.00p 167.00p 170.00p 195511
05/02/2013 178.50p 181.50p 169.00p 172.50p 139564
04/02/2013 166.50p 174.00p 166.00p 169.00p 76218
01/02/2013 160.50p 169.00p 159.25p 166.00p 217454
31/01/2013 162.00p 163.65p 156.90p 160.50p 26602
30/01/2013 162.00p 165.00p 158.85p 162.00p 58397
29/01/2013 160.50p 163.00p 156.45p 162.00p 44700
28/01/2013 159.00p 162.00p 156.10p 160.50p 90140
25/01/2013 161.00p 162.00p 156.10p 159.00p 57948
24/01/2013 158.50p 160.68p 155.00p 159.00p 46533
23/01/2013 158.50p 159.25p 157.10p 158.50p 15647
22/01/2013 161.50p 162.69p 156.00p 158.50p 78666
21/01/2013 160.50p 162.00p 158.00p 160.50p 88765
18/01/2013 162.50p 163.00p 158.00p 160.50p 86322
17/01/2013 164.00p 167.00p 160.00p 162.50p 65213
16/01/2013 168.00p 172.00p 159.00p 164.00p 149032
15/01/2013 169.50p 170.00p 163.35p 168.00p 109165
14/01/2013 170.50p 170.50p 166.00p 169.50p 13506
11/01/2013 172.00p 175.00p 165.00p 170.50p 194745
10/01/2013 166.50p 167.30p 163.00p 166.50p 67319
09/01/2013 166.50p 168.89p 163.10p 166.50p 35814
08/01/2013 163.50p 170.00p 160.08p 166.50p 139228
07/01/2013 162.50p 166.45p 160.07p 163.50p 69943
04/01/2013 162.50p 168.00p 158.00p 162.50p 118804
03/01/2013 162.00p 165.00p 158.00p 161.50p 78498
02/01/2013 156.00p 162.40p 154.10p 162.00p 64497
31/12/2012 157.50p 157.50p 152.10p 156.00p 116722
28/12/2012 163.00p 167.00p 152.00p 157.50p 147249
27/12/2012 161.00p 167.00p 158.70p 163.00p 34262
24/12/2012 163.50p 164.15p 157.00p 161.00p 64749
21/12/2012 162.00p 167.00p 153.00p 163.50p 161046
20/12/2012 165.50p 167.00p 152.00p 162.00p 322768
19/12/2012 166.50p 166.90p 161.00p 165.50p 89728
18/12/2012 169.00p 171.40p 163.80p 168.50p 76087
17/12/2012 169.00p 173.00p 166.80p 169.00p 22735
14/12/2012 171.50p 172.75p 166.80p 169.00p 108233
13/12/2012 165.50p 168.00p 163.50p 168.00p 27931
12/12/2012 168.50p 168.50p 161.00p 165.50p 157851
11/12/2012 168.00p 175.00p 163.00p 168.50p 235572
10/12/2012 170.00p 170.00p 163.00p 166.00p 108500
07/12/2012 162.50p 175.00p 160.00p 170.00p 330267
06/12/2012 169.50p 170.50p 161.50p 163.50p 132984
05/12/2012 178.00p 178.00p 168.00p 169.50p 146959
04/12/2012 177.50p 180.00p 176.00p 178.00p 52883
03/12/2012 183.50p 184.00p 175.00p 177.50p 84119
30/11/2012 195.00p 208.75p 179.50p 183.50p 433612
29/11/2012 193.50p 198.00p 191.25p 195.00p 65953
28/11/2012 196.00p 197.00p 188.00p 193.50p 236793
27/11/2012 196.00p 197.00p 192.00p 196.00p 65027
26/11/2012 190.00p 202.00p 189.75p 196.00p 174592
23/11/2012 178.50p 193.00p 178.03p 190.00p 226777
22/11/2012 178.50p 179.25p 177.25p 178.50p 41289
21/11/2012 178.50p 179.25p 176.00p 178.50p 134677
20/11/2012 181.00p 181.00p 177.00p 178.50p 68137
19/11/2012 180.00p 184.00p 178.60p 181.00p 37639
16/11/2012 183.00p 184.98p 178.50p 180.00p 336019
15/11/2012 178.00p 185.00p 178.00p 183.00p 84186
14/11/2012 178.00p 181.00p 177.80p 178.00p 100299
13/11/2012 178.00p 179.00p 177.55p 178.00p 28392
12/11/2012 181.00p 181.00p 177.00p 178.00p 63438
09/11/2012 185.00p 185.00p 178.00p 181.00p 55697
08/11/2012 181.00p 183.40p 179.53p 181.00p 43169
07/11/2012 180.00p 183.40p 179.25p 181.00p 30229
06/11/2012 181.00p 182.50p 174.84p 180.00p 134612
05/11/2012 187.00p 189.00p 177.00p 181.00p 55934
02/11/2012 185.00p 188.30p 180.00p 183.50p 90344
01/11/2012 181.00p 189.00p 180.10p 185.00p 34405
31/10/2012 178.50p 183.00p 178.50p 181.00p 62202
30/10/2012 182.00p 182.25p 177.52p 178.50p 134596
29/10/2012 179.00p 183.00p 178.25p 182.00p 118965
26/10/2012 185.50p 186.75p 177.00p 179.00p 179715
25/10/2012 188.00p 188.48p 182.00p 185.50p 159588
24/10/2012 185.00p 194.58p 183.75p 188.00p 262064
23/10/2012 179.50p 187.00p 179.50p 182.50p 276840
22/10/2012 171.50p 184.00p 171.50p 179.50p 264266
19/10/2012 164.50p 175.00p 161.60p 171.50p 96531
18/10/2012 165.00p 168.70p 161.20p 164.50p 66441
17/10/2012 165.50p 168.70p 160.50p 165.00p 41852
16/10/2012 164.00p 166.00p 162.20p 165.50p 53042
15/10/2012 165.00p 170.00p 160.00p 164.00p 303535
12/10/2012 168.50p 169.75p 160.00p 165.00p 65515
11/10/2012 166.50p 176.00p 165.55p 168.00p 123012
10/10/2012 165.00p 168.00p 160.30p 165.50p 69475
09/10/2012 165.00p 168.00p 162.00p 165.00p 81972
08/10/2012 170.50p 171.90p 162.40p 165.00p 42267
05/10/2012 171.50p 172.76p 166.00p 170.50p 20868
04/10/2012 171.00p 174.00p 168.50p 170.50p 33322
03/10/2012 171.50p 171.50p 166.80p 170.00p 37136
02/10/2012 173.50p 180.00p 166.90p 171.50p 178979
01/10/2012 180.00p 186.12p 172.05p 173.50p 139491
28/09/2012 173.00p 181.93p 169.50p 175.50p 204313
27/09/2012 161.00p 177.65p 158.10p 174.00p 247681
26/09/2012 167.50p 168.00p 157.60p 161.00p 172364
25/09/2012 175.00p 175.00p 165.10p 167.00p 153333
24/09/2012 179.00p 180.00p 170.55p 175.00p 62110
21/09/2012 176.00p 182.00p 172.00p 179.00p 158016
20/09/2012 181.50p 185.00p 171.00p 176.00p 146505
19/09/2012 194.50p 194.50p 178.20p 181.00p 310969
18/09/2012 190.00p 210.00p 187.00p 192.50p 755097
17/09/2012 163.50p 180.00p 162.25p 178.00p 307957
14/09/2012 162.50p 170.00p 160.50p 163.50p 177262
13/09/2012 168.50p 171.00p 160.00p 162.50p 121792
12/09/2012 171.50p 172.45p 156.50p 168.50p 284540
11/09/2012 180.00p 182.50p 165.00p 171.50p 274467
10/09/2012 171.50p 190.00p 171.50p 181.00p 429079
07/09/2012 178.00p 200.00p 165.00p 171.50p 811865
06/09/2012 153.00p 180.00p 153.00p 176.50p 638796
05/09/2012 141.50p 162.20p 141.50p 153.00p 411372
04/09/2012 132.00p 142.50p 130.25p 141.50p 273883
03/09/2012 129.00p 134.00p 128.00p 132.00p 165909
31/08/2012 129.50p 132.75p 126.20p 129.00p 160619
30/08/2012 122.50p 132.13p 122.50p 129.00p 160001
29/08/2012 119.50p 126.85p 118.10p 122.50p 224673
28/08/2012 110.50p 115.94p 110.00p 113.00p 84360
24/08/2012 111.00p 113.00p 110.00p 110.50p 79613
23/08/2012 109.50p 114.00p 107.55p 111.00p 66535
22/08/2012 112.50p 114.00p 106.55p 109.50p 68690
21/08/2012 114.00p 114.00p 110.15p 112.50p 9897
20/08/2012 114.00p 116.00p 111.50p 114.00p 24608
17/08/2012 115.50p 116.00p 113.00p 115.50p 23309
16/08/2012 117.50p 119.40p 113.00p 115.50p 110411
15/08/2012 118.50p 118.50p 111.65p 117.50p 88549
14/08/2012 120.00p 121.50p 117.00p 119.50p 32341
13/08/2012 122.50p 123.00p 117.00p 120.00p 114252
10/08/2012 122.00p 126.00p 121.00p 121.50p 131792
09/08/2012 123.00p 123.80p 120.50p 122.00p 78440
08/08/2012 118.00p 125.00p 118.00p 123.00p 92860
07/08/2012 119.50p 121.50p 116.60p 118.00p 119335
06/08/2012 117.00p 121.70p 116.00p 119.50p 69725
03/08/2012 118.50p 119.00p 115.50p 117.00p 55421
02/08/2012 119.50p 119.70p 116.75p 118.50p 104787
01/08/2012 127.50p 133.50p 117.00p 119.50p 398847
31/07/2012 118.00p 124.60p 117.50p 121.50p 351368
30/07/2012 107.50p 121.00p 107.00p 119.50p 265103
27/07/2012 111.50p 111.85p 107.00p 107.50p 48329
26/07/2012 115.00p 115.40p 109.64p 111.50p 67959
25/07/2012 120.50p 121.50p 111.25p 115.00p 230901
24/07/2012 108.00p 123.00p 107.00p 120.50p 232068
23/07/2012 107.00p 117.70p 106.00p 108.50p 244002
20/07/2012 105.00p 114.70p 105.00p 107.00p 171009
19/07/2012 96.50p 109.40p 96.50p 105.00p 240748
18/07/2012 99.00p 100.80p 95.30p 96.50p 83967
17/07/2012 93.50p 102.00p 93.50p 99.00p 163091

*Close Price adjusted for both dividends and splits