Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/07/2012 89.00p 96.90p 89.00p 93.50p 36990
12/07/2012 95.50p 96.00p 89.00p 89.00p 65587
11/07/2012 95.50p 103.40p 94.25p 95.50p 159821
10/07/2012 97.50p 112.00p 91.00p 95.50p 685068
09/07/2012 81.00p 99.00p 81.00p 97.50p 294881
06/07/2012 76.50p 84.00p 76.50p 81.00p 110914
05/07/2012 73.50p 78.00p 73.40p 76.00p 62257
04/07/2012 77.50p 79.30p 71.55p 73.50p 97843
03/07/2012 60.50p 82.00p 60.50p 77.50p 647590
02/07/2012 57.00p 59.00p 56.10p 57.00p 31563
29/06/2012 56.50p 58.00p 54.65p 57.00p 48821
28/06/2012 55.75p 58.00p 54.25p 56.50p 105444
27/06/2012 48.50p 59.00p 48.50p 55.75p 279122
26/06/2012 58.50p 58.50p 44.00p 48.00p 143269
25/06/2012 67.50p 70.00p 61.00p 62.50p 56657
22/06/2012 67.50p 70.00p 66.35p 67.50p 40363
21/06/2012 70.00p 70.00p 67.50p 67.50p 26733
20/06/2012 70.00p 70.90p 67.70p 70.00p 16095
19/06/2012 70.00p 71.40p 65.00p 70.00p 13949
18/06/2012 70.00p 72.00p 67.25p 70.00p 18028
15/06/2012 70.00p 72.90p 69.00p 70.00p 9745
14/06/2012 70.00p 72.50p 69.10p 70.00p 17664
13/06/2012 70.00p 73.00p 65.00p 70.00p 99266
12/06/2012 75.00p 78.00p 68.60p 70.00p 142358
11/06/2012 70.00p 74.00p 66.00p 67.50p 80147
08/06/2012 70.00p 72.50p 68.00p 70.00p 39001
07/06/2012 72.50p 73.20p 68.50p 70.00p 145049
06/06/2012 75.00p 75.00p 70.00p 72.50p 108151
01/06/2012 77.50p 77.50p 66.50p 75.00p 162552
31/05/2012 80.00p 80.00p 72.00p 75.00p 99912
30/05/2012 80.00p 80.90p 75.50p 80.00p 74245
29/05/2012 80.00p 83.00p 78.40p 80.00p 17393
28/05/2012 87.50p 93.20p 78.20p 80.00p 113025
25/05/2012 77.50p 85.00p 76.00p 80.00p 156951
24/05/2012 80.00p 85.00p 75.00p 77.50p 44350
23/05/2012 77.50p 85.00p 76.90p 77.50p 255605
22/05/2012 75.00p 80.00p 72.40p 77.50p 44978
21/05/2012 80.00p 84.00p 70.00p 72.50p 84674
18/05/2012 75.00p 82.00p 65.71p 80.00p 128096
17/05/2012 75.00p 75.00p 70.00p 72.50p 140052
16/05/2012 80.00p 80.00p 70.50p 75.00p 232958
15/05/2012 80.00p 82.00p 75.00p 80.00p 174491
14/05/2012 87.50p 88.00p 75.00p 80.00p 182130
11/05/2012 90.00p 91.00p 84.79p 87.50p 220517
10/05/2012 92.50p 94.00p 88.20p 90.00p 21390
09/05/2012 95.00p 96.00p 87.50p 92.50p 45968
08/05/2012 90.00p 100.00p 88.60p 95.00p 204781
04/05/2012 92.50p 92.90p 86.10p 90.00p 102891
03/05/2012 95.00p 100.00p 90.00p 92.50p 154344
02/05/2012 95.00p 97.00p 93.00p 95.00p 11283
01/05/2012 97.50p 98.00p 94.00p 95.00p 29649
30/04/2012 97.50p 99.80p 95.00p 97.50p 115594
27/04/2012 95.00p 107.00p 95.00p 97.50p 288890
26/04/2012 92.50p 97.50p 92.50p 95.00p 68194
25/04/2012 90.00p 95.00p 88.40p 92.50p 73015
24/04/2012 90.00p 91.80p 88.22p 90.00p 20174
23/04/2012 90.00p 93.50p 88.00p 90.00p 19297
20/04/2012 90.00p 93.50p 88.00p 90.00p 55532
19/04/2012 90.00p 93.00p 88.00p 90.00p 29916
18/04/2012 90.00p 94.80p 87.50p 90.00p 37477
17/04/2012 87.50p 94.80p 86.60p 90.00p 57674
16/04/2012 92.50p 99.80p 87.40p 87.50p 82018
13/04/2012 95.00p 97.00p 90.00p 92.50p 72253
12/04/2012 90.00p 90.90p 85.50p 90.00p 68536
11/04/2012 90.00p 92.90p 87.10p 90.00p 82965
10/04/2012 97.50p 100.00p 90.00p 92.50p 203124
05/04/2012 97.50p 98.50p 90.00p 97.50p 128808
04/04/2012 100.00p 105.00p 95.00p 97.50p 196823
03/04/2012 95.00p 97.50p 94.00p 97.50p 95462
02/04/2012 97.50p 100.00p 91.00p 95.00p 80680
30/03/2012 97.50p 100.00p 93.36p 97.50p 91677
29/03/2012 97.50p 100.00p 95.00p 97.50p 170721
28/03/2012 100.00p 100.40p 95.00p 97.50p 83161
27/03/2012 100.00p 100.80p 96.50p 100.00p 99628
26/03/2012 102.50p 105.00p 96.50p 100.00p 101492
23/03/2012 102.50p 102.50p 100.00p 102.50p 60256
22/03/2012 102.50p 103.00p 97.50p 102.50p 69174
21/03/2012 102.50p 103.50p 96.00p 102.50p 102194
20/03/2012 105.00p 105.00p 101.00p 102.50p 136432
19/03/2012 110.00p 110.00p 100.50p 105.00p 212632
16/03/2012 105.00p 110.00p 100.00p 110.00p 191485
15/03/2012 107.50p 109.80p 101.50p 105.00p 316699
14/03/2012 107.50p 114.80p 105.00p 107.50p 323748
13/03/2012 115.00p 120.00p 105.00p 107.50p 341995
12/03/2012 117.50p 120.00p 113.00p 115.00p 160231
09/03/2012 117.50p 122.50p 115.10p 117.50p 138841
08/03/2012 115.00p 125.00p 115.00p 117.50p 198005
07/03/2012 117.50p 123.80p 112.00p 115.00p 120970
06/03/2012 122.50p 122.50p 111.00p 115.00p 163254
05/03/2012 125.00p 126.00p 118.00p 122.50p 75511
02/03/2012 125.00p 130.00p 115.00p 125.00p 162047
01/03/2012 125.00p 127.50p 117.00p 125.00p 176868
29/02/2012 135.00p 135.00p 121.00p 125.00p 164797
28/02/2012 127.50p 135.00p 126.10p 135.00p 103223
27/02/2012 120.00p 127.50p 120.00p 127.50p 91772
24/02/2012 125.00p 125.00p 115.50p 120.00p 109662
23/02/2012 132.50p 137.00p 120.00p 125.00p 184687
22/02/2012 122.50p 123.80p 117.00p 120.00p 85760
21/02/2012 122.50p 124.80p 116.00p 122.50p 50696
20/02/2012 125.00p 127.00p 116.00p 122.50p 139108
17/02/2012 125.00p 127.00p 120.50p 125.00p 95670
16/02/2012 130.00p 132.50p 122.00p 125.00p 44504
15/02/2012 127.50p 130.00p 120.00p 130.00p 61297
14/02/2012 125.00p 130.00p 122.00p 127.50p 107061
13/02/2012 130.00p 131.00p 122.00p 125.00p 68070
10/02/2012 135.00p 139.00p 126.00p 130.00p 118300
09/02/2012 132.50p 134.90p 126.00p 130.00p 47576
08/02/2012 130.00p 140.00p 127.00p 132.50p 36608
07/02/2012 130.00p 135.00p 127.00p 130.00p 63010
06/02/2012 135.00p 138.00p 124.00p 130.00p 79348
03/02/2012 130.00p 140.00p 130.00p 135.00p 197495
02/02/2012 130.00p 132.50p 122.00p 130.00p 72384
01/02/2012 125.00p 130.00p 120.00p 130.00p 40687
31/01/2012 125.00p 130.00p 120.00p 125.00p 30130
30/01/2012 125.00p 125.00p 122.00p 125.00p 55271
27/01/2012 122.50p 125.80p 120.80p 125.00p 81713
26/01/2012 122.50p 123.69p 116.60p 122.50p 45618
25/01/2012 125.00p 125.00p 116.00p 122.50p 68984
24/01/2012 125.00p 125.00p 120.00p 125.00p 42023
23/01/2012 122.50p 130.00p 118.00p 125.00p 128466
20/01/2012 125.00p 127.00p 117.60p 120.00p 45333
19/01/2012 120.00p 129.80p 118.00p 125.00p 59523
18/01/2012 117.50p 123.13p 116.05p 120.00p 47607
17/01/2012 120.00p 121.90p 116.00p 117.50p 69597
16/01/2012 117.50p 120.00p 110.80p 120.00p 102714
13/01/2012 120.00p 120.60p 112.00p 117.50p 58426
12/01/2012 125.00p 125.80p 116.50p 120.00p 44706
11/01/2012 125.00p 126.90p 122.70p 125.00p 47962
10/01/2012 122.50p 132.00p 120.00p 125.00p 166296
09/01/2012 122.50p 130.00p 117.94p 122.50p 137977
06/01/2012 122.50p 124.80p 117.10p 122.50p 34779
05/01/2012 127.50p 127.50p 116.00p 122.50p 77892
04/01/2012 130.00p 135.40p 121.00p 127.50p 66918
03/01/2012 137.50p 141.80p 127.00p 130.00p 87570
30/12/2011 145.00p 153.00p 131.00p 137.50p 132184
29/12/2011 135.00p 142.00p 131.50p 137.50p 53135
28/12/2011 122.50p 138.50p 122.50p 135.00p 102820
23/12/2011 130.00p 130.00p 120.00p 122.50p 44375
22/12/2011 130.00p 130.00p 122.50p 130.00p 59796
21/12/2011 130.00p 130.00p 124.00p 130.00p 96242
20/12/2011 140.00p 140.00p 121.00p 127.50p 291383
19/12/2011 132.50p 136.00p 128.50p 135.00p 72307
16/12/2011 140.00p 140.00p 128.15p 132.50p 179864
15/12/2011 145.00p 145.00p 136.00p 140.00p 109283
14/12/2011 145.00p 148.00p 140.00p 145.00p 74700
13/12/2011 150.00p 151.00p 142.00p 145.00p 69848
12/12/2011 167.50p 173.88p 145.00p 150.00p 155855
09/12/2011 142.50p 163.00p 137.00p 157.50p 137606
08/12/2011 145.00p 150.00p 139.00p 142.50p 79444
07/12/2011 150.00p 151.00p 143.10p 145.00p 34238
06/12/2011 150.00p 152.32p 145.00p 150.00p 47703
05/12/2011 147.50p 158.50p 147.50p 147.50p 164487
02/12/2011 145.00p 156.85p 142.60p 147.50p 179478
01/12/2011 145.00p 148.00p 138.00p 145.00p 28390
30/11/2011 145.00p 148.00p 137.00p 145.00p 73926
29/11/2011 147.50p 149.00p 143.15p 145.00p 31529
28/11/2011 150.00p 158.00p 143.10p 147.50p 39391
25/11/2011 147.50p 149.00p 138.00p 145.00p 109941
24/11/2011 145.00p 155.21p 144.00p 147.50p 57448
23/11/2011 145.00p 153.00p 142.00p 145.00p 65807
22/11/2011 135.00p 157.00p 135.00p 145.00p 128965
21/11/2011 140.00p 141.00p 133.70p 135.00p 94761
18/11/2011 140.00p 142.90p 136.00p 140.00p 36236
17/11/2011 147.50p 148.00p 137.00p 140.00p 65165
16/11/2011 150.00p 151.90p 141.50p 147.50p 35450
15/11/2011 155.00p 157.00p 147.00p 150.00p 71236
14/11/2011 155.00p 163.00p 150.50p 155.00p 93420
11/11/2011 150.00p 156.65p 144.00p 155.00p 136980
10/11/2011 157.50p 157.50p 133.75p 150.00p 136685
09/11/2011 167.50p 169.00p 151.00p 157.50p 124636
08/11/2011 172.50p 180.00p 165.20p 167.50p 161264
07/11/2011 155.00p 175.00p 154.00p 170.00p 149749
04/11/2011 150.00p 160.50p 147.20p 155.00p 174160
03/11/2011 145.00p 154.00p 140.00p 150.00p 116680
02/11/2011 135.00p 145.00p 133.50p 142.50p 55266
01/11/2011 140.00p 140.00p 127.10p 130.00p 92703
31/10/2011 137.50p 145.00p 133.20p 140.00p 111280
28/10/2011 135.00p 148.00p 135.00p 137.50p 146845
27/10/2011 125.00p 137.50p 123.95p 135.00p 66356
26/10/2011 127.50p 132.00p 122.04p 125.00p 24100
25/10/2011 120.00p 133.80p 120.00p 127.50p 38435
24/10/2011 120.00p 122.50p 117.00p 120.00p 10903
21/10/2011 120.00p 122.00p 117.00p 120.00p 18791
20/10/2011 125.00p 125.00p 115.43p 120.00p 40434
19/10/2011 125.00p 127.50p 122.50p 125.00p 12583
18/10/2011 135.00p 138.26p 121.06p 125.00p 117206
17/10/2011 120.00p 127.50p 120.00p 125.00p 35176
14/10/2011 120.00p 121.50p 115.00p 120.00p 57008
13/10/2011 122.50p 125.00p 117.83p 120.00p 34825
12/10/2011 122.50p 125.00p 115.80p 122.50p 20542
11/10/2011 127.50p 130.00p 119.80p 122.50p 67315
10/10/2011 127.50p 130.00p 122.40p 127.50p 19471
07/10/2011 130.00p 133.60p 120.00p 127.50p 31132
06/10/2011 125.00p 135.00p 123.15p 130.00p 130865
05/10/2011 125.00p 129.90p 116.00p 120.00p 73485
04/10/2011 120.00p 120.00p 113.00p 115.00p 127843
03/10/2011 110.00p 131.85p 107.42p 120.00p 103988
30/09/2011 115.00p 116.00p 109.96p 110.00p 55732
29/09/2011 115.00p 116.48p 111.20p 115.00p 3622
28/09/2011 117.50p 120.00p 112.00p 115.00p 23332

*Close Price adjusted for both dividends and splits