Condor Gold (CNR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/10/2010 51.00p 54.00p 47.00p 47.50p 85404
27/10/2010 48.00p 56.68p 44.40p 51.00p 365843
26/10/2010 50.00p 51.90p 42.50p 48.00p 272338
25/10/2010 39.50p 52.00p 39.30p 50.50p 499081
22/10/2010 39.50p 41.50p 37.50p 39.50p 149749
21/10/2010 42.00p 44.00p 38.50p 39.50p 195141
20/10/2010 40.50p 42.50p 38.20p 42.00p 76966
19/10/2010 41.00p 42.80p 38.00p 40.50p 229379
18/10/2010 45.00p 46.00p 33.00p 41.00p 99629
15/10/2010 43.00p 47.00p 38.00p 44.50p 176967
14/10/2010 43.50p 46.60p 42.00p 43.00p 145047
13/10/2010 44.00p 45.70p 38.00p 43.50p 464666
12/10/2010 50.50p 50.50p 40.00p 44.00p 542211
11/10/2010 53.50p 56.00p 48.30p 50.50p 185080
08/10/2010 53.50p 62.00p 52.00p 53.50p 422350
07/10/2010 63.00p 73.20p 45.00p 53.50p 1462475
06/10/2010 53.00p 89.00p 53.00p 68.00p 1691416
05/10/2010 34.50p 54.00p 34.50p 52.50p 1281157
04/10/2010 29.50p 35.00p 29.30p 34.50p 471292
01/10/2010 28.50p 31.60p 25.80p 29.50p 813734
30/09/2010 32.50p 37.60p 28.00p 28.50p 1381172
29/09/2010 21.50p 34.00p 20.60p 32.50p 1561888
28/09/2010 19.50p 26.00p 19.50p 21.50p 446224
27/09/2010 16.50p 23.00p 16.00p 19.50p 892262
24/09/2010 14.50p 16.69p 13.00p 16.50p 200868
23/09/2010 13.00p 16.00p 11.00p 14.50p 439852
22/09/2010 13.00p 13.00p 12.50p 13.00p 41488
21/09/2010 13.40p 13.40p 12.40p 13.00p 15540
20/09/2010 15.50p 15.50p 12.00p 13.40p 50527
17/09/2010 15.50p 15.50p 14.00p 15.50p 12330
16/09/2010 13.00p 17.00p 13.00p 15.50p 337852
15/09/2010 12.00p 12.79p 11.40p 12.20p 35571
14/09/2010 12.20p 12.80p 12.00p 12.00p 15389
13/09/2010 12.00p 12.40p 11.22p 12.20p 37362
10/09/2010 12.40p 12.80p 11.10p 12.00p 15848
09/09/2010 12.60p 13.00p 12.40p 12.40p 6798
08/09/2010 12.60p 12.60p 12.60p 12.60p 0
07/09/2010 13.30p 13.30p 11.60p 12.60p 40885
06/09/2010 12.50p 14.60p 12.00p 13.30p 264264
03/09/2010 10.40p 12.00p 9.80p 11.50p 225305
02/09/2010 10.00p 10.20p 9.40p 10.20p 21500
01/09/2010 10.20p 10.50p 9.60p 10.00p 53016
31/08/2010 10.40p 10.40p 9.40p 10.20p 13425
27/08/2010 10.40p 10.80p 10.05p 10.40p 35623
26/08/2010 10.30p 10.30p 10.10p 10.30p 0
25/08/2010 10.60p 10.60p 10.20p 10.60p 26998
24/08/2010 11.00p 11.00p 10.40p 10.60p 52500
23/08/2010 10.70p 11.20p 10.40p 11.20p 25000
20/08/2010 11.20p 11.35p 10.40p 10.70p 25107
19/08/2010 11.30p 11.75p 10.60p 11.20p 243821
18/08/2010 11.00p 11.90p 10.80p 11.30p 105732
17/08/2010 11.80p 11.95p 11.00p 11.00p 112548
16/08/2010 13.20p 13.35p 11.00p 11.80p 232869
13/08/2010 13.90p 14.00p 12.80p 13.20p 126236
12/08/2010 14.20p 14.40p 13.20p 13.90p 129874
11/08/2010 15.20p 15.20p 13.50p 14.20p 120101
10/08/2010 16.00p 21.00p 14.40p 15.20p 583444
09/08/2010 12.50p 15.75p 12.50p 14.80p 440953
06/08/2010 11.30p 12.50p 10.30p 12.00p 57762
05/08/2010 11.50p 12.80p 11.20p 11.30p 137725
04/08/2010 14.10p 15.80p 11.40p 11.50p 523635
03/08/2010 10.00p 14.50p 10.00p 13.20p 118326
02/08/2010 9.20p 10.78p 7.00p 10.00p 4693799
30/07/2010 9.20p 9.40p 9.20p 9.20p 2011
29/07/2010 9.90p 9.90p 8.65p 9.20p 12668
28/07/2010 9.80p 9.95p 9.40p 9.90p 7025
27/07/2010 9.80p 9.80p 8.70p 9.80p 27175
26/07/2010 9.10p 9.90p 9.10p 9.80p 97660
23/07/2010 9.10p 9.10p 9.10p 9.10p 0
22/07/2010 8.90p 9.20p 8.90p 8.90p 15750
21/07/2010 8.60p 8.90p 8.20p 8.90p 20000
20/07/2010 9.20p 9.20p 8.20p 8.60p 50386
19/07/2010 9.20p 9.20p 9.00p 9.20p 4638
16/07/2010 9.20p 9.20p 9.20p 9.20p 0
15/07/2010 9.20p 9.20p 9.00p 9.20p 17000
14/07/2010 9.90p 9.90p 9.01p 9.20p 28062
13/07/2010 9.90p 9.90p 8.00p 9.90p 23513
12/07/2010 9.90p 9.90p 9.40p 9.90p 7751
09/07/2010 9.40p 10.00p 9.40p 9.90p 3881
08/07/2010 8.80p 8.90p 8.70p 8.90p 40000
07/07/2010 9.00p 9.00p 8.80p 8.80p 0
06/07/2010 9.00p 9.00p 8.60p 9.00p 9542
05/07/2010 8.80p 9.00p 8.80p 9.00p 0
02/07/2010 8.90p 8.90p 8.20p 8.80p 10000
01/07/2010 9.50p 9.50p 8.80p 8.90p 3500
30/06/2010 9.80p 10.40p 9.40p 9.50p 4182
29/06/2010 9.90p 9.90p 9.60p 9.80p 2933
28/06/2010 9.90p 9.90p 9.80p 9.90p 6925
25/06/2010 9.90p 9.90p 9.80p 9.90p 5000
24/06/2010 9.90p 9.90p 9.90p 9.90p 0
23/06/2010 9.90p 9.90p 9.80p 9.90p 10550
22/06/2010 9.90p 10.00p 9.80p 9.90p 20217
21/06/2010 10.80p 10.80p 9.80p 9.90p 19730
18/06/2010 11.00p 13.40p 9.60p 10.80p 218977
17/06/2010 8.50p 8.70p 8.00p 8.70p 629
16/06/2010 9.00p 9.00p 8.50p 8.50p 42500
15/06/2010 9.00p 9.35p 9.00p 9.00p 7500
14/06/2010 9.50p 9.50p 8.00p 9.00p 8584
11/06/2010 9.50p 9.50p 8.00p 9.50p 43909
10/06/2010 9.50p 9.50p 9.00p 9.50p 10500
09/06/2010 9.50p 9.50p 9.00p 9.50p 3642
08/06/2010 9.50p 9.50p 9.00p 9.50p 4911
07/06/2010 9.50p 9.50p 8.00p 9.50p 39777
04/06/2010 9.00p 9.50p 9.00p 9.50p 0
03/06/2010 9.00p 9.00p 9.00p 9.00p 0
02/06/2010 9.00p 9.00p 9.00p 9.00p 0
01/06/2010 9.00p 9.00p 8.25p 9.00p 7000
28/05/2010 9.00p 9.00p 8.25p 9.00p 7500
27/05/2010 9.00p 9.00p 8.25p 9.00p 2425
26/05/2010 9.00p 9.00p 9.00p 9.00p 0
25/05/2010 9.00p 9.00p 9.00p 9.00p 0
24/05/2010 9.00p 9.40p 9.00p 9.00p 0
21/05/2010 9.40p 9.40p 9.00p 9.00p 0
20/05/2010 9.20p 9.40p 9.20p 9.40p 0
19/05/2010 10.00p 10.00p 8.65p 9.20p 17500
18/05/2010 11.00p 11.00p 11.00p 11.00p 0
17/05/2010 11.00p 11.00p 10.90p 11.00p 2000
14/05/2010 11.20p 11.60p 10.40p 11.00p 6206
13/05/2010 11.00p 11.60p 11.00p 11.20p 1750
12/05/2010 9.40p 11.20p 9.00p 11.00p 53031
11/05/2010 10.00p 10.00p 9.40p 9.40p 0
10/05/2010 10.00p 10.00p 10.00p 10.00p 0
07/05/2010 10.00p 10.00p 10.00p 10.00p 0
06/05/2010 10.00p 10.50p 10.00p 10.00p 2000
05/05/2010 11.50p 12.00p 8.00p 10.00p 8493
04/05/2010 12.00p 12.00p 8.00p 11.50p 45000
30/04/2010 12.80p 12.90p 12.00p 12.00p 29525
29/04/2010 11.20p 13.00p 10.80p 12.80p 59465
28/04/2010 12.20p 12.40p 11.00p 11.20p 23767
27/04/2010 11.00p 12.80p 11.00p 12.40p 8881
26/04/2010 12.00p 12.00p 10.30p 11.00p 38934
23/04/2010 12.50p 12.50p 12.00p 12.00p 0
22/04/2010 12.00p 12.50p 12.00p 12.50p 0
21/04/2010 12.90p 12.90p 12.00p 12.00p 0
20/04/2010 12.90p 13.20p 11.70p 12.90p 34637
19/04/2010 11.40p 13.50p 11.40p 12.90p 147074
16/04/2010 11.20p 12.40p 11.00p 11.40p 23274
15/04/2010 13.00p 13.00p 10.40p 11.20p 37475
14/04/2010 13.20p 14.40p 11.50p 13.00p 174593
13/04/2010 10.00p 13.20p 10.00p 13.00p 214949
12/04/2010 11.00p 11.00p 9.80p 10.00p 11667
09/04/2010 9.40p 11.50p 9.40p 11.00p 62632
08/04/2010 10.20p 10.20p 9.00p 9.40p 20000
07/04/2010 10.20p 10.20p 10.20p 10.20p 0
06/04/2010 8.90p 10.20p 8.80p 10.20p 7000
01/04/2010 8.70p 8.90p 8.00p 8.90p 71000
31/03/2010 8.70p 8.70p 8.00p 8.70p 7205
30/03/2010 8.70p 8.70p 8.00p 8.70p 18849
29/03/2010 8.70p 8.70p 8.00p 8.70p 68992
26/03/2010 8.70p 8.70p 8.00p 8.70p 4909
25/03/2010 8.70p 8.70p 8.00p 8.70p 2322
24/03/2010 8.70p 8.70p 8.00p 8.70p 18500
23/03/2010 8.60p 8.70p 8.60p 8.70p 0
22/03/2010 8.60p 8.60p 8.00p 8.60p 5000
19/03/2010 8.80p 8.80p 8.20p 8.60p 26250
18/03/2010 9.20p 9.20p 8.00p 8.80p 91965
17/03/2010 9.00p 9.20p 9.00p 9.20p 617
16/03/2010 9.00p 9.00p 9.00p 9.00p 0
15/03/2010 9.00p 9.00p 8.00p 9.00p 61500
12/03/2010 9.00p 9.00p 9.00p 9.00p 0
11/03/2010 9.00p 9.00p 9.00p 9.00p 0
10/03/2010 9.30p 9.30p 8.20p 9.00p 47327
09/03/2010 9.30p 9.30p 9.30p 9.30p 0
08/03/2010 9.70p 10.00p 8.80p 9.30p 22737
05/03/2010 9.50p 9.70p 8.60p 9.70p 8517
04/03/2010 9.00p 9.80p 8.60p 9.50p 131250
03/03/2010 9.00p 9.00p 9.00p 9.00p 10924
02/03/2010 8.80p 9.00p 8.80p 9.00p 50642
01/03/2010 8.80p 9.00p 8.00p 8.80p 29097
26/02/2010 8.80p 9.00p 8.80p 8.80p 1500
25/02/2010 8.80p 8.80p 8.80p 8.80p 0
24/02/2010 9.40p 9.40p 7.80p 8.80p 56000
23/02/2010 9.50p 9.60p 8.10p 9.40p 189902
22/02/2010 9.70p 9.80p 8.40p 9.50p 109190
19/02/2010 10.00p 10.00p 9.00p 9.70p 15089
18/02/2010 9.50p 10.00p 9.25p 10.00p 37500
17/02/2010 9.50p 9.50p 9.20p 9.50p 2025
16/02/2010 9.00p 10.00p 9.00p 9.50p 8450
15/02/2010 9.00p 9.90p 9.00p 9.00p 5000
12/02/2010 9.00p 9.00p 9.00p 9.00p 0
11/02/2010 9.00p 9.90p 9.00p 9.00p 600
10/02/2010 9.00p 9.00p 8.70p 9.00p 750
09/02/2010 8.50p 10.00p 8.50p 9.00p 10000
08/02/2010 9.70p 9.70p 8.40p 8.50p 67378
05/02/2010 9.70p 9.70p 9.70p 9.70p 0
04/02/2010 10.20p 10.20p 9.00p 9.70p 27596
03/02/2010 10.00p 10.20p 9.20p 10.20p 600
02/02/2010 9.50p 10.00p 8.50p 10.00p 86120
01/02/2010 9.50p 9.50p 9.00p 9.50p 15612
29/01/2010 10.00p 10.00p 9.00p 9.50p 30686
28/01/2010 10.00p 10.00p 8.00p 9.50p 66258
27/01/2010 10.00p 10.00p 8.00p 10.00p 60500
26/01/2010 10.50p 11.00p 9.00p 10.00p 75695
25/01/2010 10.50p 10.50p 10.00p 10.50p 20000
22/01/2010 12.00p 12.00p 10.00p 10.50p 52731
21/01/2010 12.00p 12.00p 11.00p 12.00p 45685
20/01/2010 12.50p 13.50p 11.00p 12.00p 100674
19/01/2010 10.50p 12.80p 10.00p 12.50p 278567
18/01/2010 10.50p 12.00p 10.40p 10.50p 43115
15/01/2010 12.00p 13.00p 10.00p 10.50p 330381

*Close Price adjusted for both dividends and splits