Connemara Mining Co (CON) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Connemara Mining Co

Date Open High Low Close* Volume
09/12/2008 12.00p 12.50p 12.00p 12.00p 0
08/12/2008 12.00p 12.00p 12.00p 12.00p 0
05/12/2008 12.00p 12.00p 12.00p 12.00p 0
04/12/2008 12.00p 12.00p 12.00p 12.00p 0
03/12/2008 12.00p 12.00p 12.00p 12.00p 0
02/12/2008 12.00p 12.00p 12.00p 12.00p 0
01/12/2008 12.00p 12.00p 12.00p 12.00p 0
28/11/2008 12.00p 12.00p 12.00p 12.00p 0
27/11/2008 12.50p 12.50p 12.50p 12.50p 0
26/11/2008 13.00p 13.00p 12.50p 12.50p 12275
25/11/2008 13.00p 13.00p 13.00p 13.00p 0
24/11/2008 13.00p 13.00p 13.00p 13.00p 0
21/11/2008 13.00p 13.00p 13.00p 13.00p 0
20/11/2008 13.00p 13.00p 13.00p 13.00p 0
19/11/2008 13.00p 13.00p 13.00p 13.00p 0
18/11/2008 13.00p 13.00p 13.00p 13.00p 0
17/11/2008 13.00p 13.00p 13.00p 13.00p 0
14/11/2008 13.00p 13.00p 13.00p 13.00p 0
13/11/2008 13.00p 13.00p 13.00p 13.00p 0
12/11/2008 13.00p 13.00p 13.00p 13.00p 0
11/11/2008 13.00p 13.00p 13.00p 13.00p 0
10/11/2008 13.00p 13.00p 12.50p 13.00p 0
07/11/2008 13.00p 13.00p 13.00p 13.00p 0
06/11/2008 13.00p 13.00p 12.50p 13.00p 0
05/11/2008 13.00p 13.00p 13.00p 13.00p 0
04/11/2008 13.00p 13.00p 13.00p 13.00p 8000
03/11/2008 15.50p 15.50p 12.00p 13.00p 32000
31/10/2008 18.00p 18.00p 15.50p 15.50p 30000
30/10/2008 20.00p 20.00p 18.50p 18.50p 31000
29/10/2008 20.00p 20.00p 20.00p 20.00p 0
28/10/2008 20.00p 20.00p 20.00p 20.00p 0
27/10/2008 20.00p 20.00p 20.00p 20.00p 0
24/10/2008 21.00p 21.00p 20.00p 20.00p 0
23/10/2008 21.50p 21.50p 21.00p 21.00p 0
22/10/2008 21.50p 21.50p 21.50p 21.50p 0
21/10/2008 21.50p 21.50p 21.50p 21.50p 0
20/10/2008 21.50p 21.50p 21.50p 21.50p 0
17/10/2008 21.50p 21.50p 21.50p 21.50p 0
16/10/2008 21.50p 21.50p 21.50p 21.50p 0
15/10/2008 21.50p 21.50p 21.50p 21.50p 0
14/10/2008 21.50p 21.50p 21.50p 21.50p 0
13/10/2008 21.50p 21.50p 21.50p 21.50p 0
10/10/2008 22.00p 22.00p 22.00p 22.00p 0
09/10/2008 22.00p 22.00p 22.00p 22.00p 0
08/10/2008 22.00p 22.00p 22.00p 22.00p 0
07/10/2008 22.50p 22.50p 22.00p 22.00p 15000
06/10/2008 22.50p 22.50p 22.50p 22.50p 0
03/10/2008 22.50p 22.50p 22.50p 22.50p 0
02/10/2008 23.25p 23.25p 22.50p 22.50p 15000
01/10/2008 23.25p 23.25p 23.25p 23.25p 0
30/09/2008 23.25p 23.25p 23.25p 23.25p 0
29/09/2008 23.25p 23.25p 23.25p 23.25p 0
26/09/2008 23.25p 23.25p 23.25p 23.25p 0
25/09/2008 23.25p 23.25p 23.25p 23.25p 18509
24/09/2008 22.50p 23.25p 22.50p 23.25p 28509
23/09/2008 22.50p 22.50p 22.50p 22.50p 0
22/09/2008 22.50p 22.50p 22.50p 22.50p 0
19/09/2008 22.50p 22.50p 22.50p 22.50p 0
18/09/2008 22.50p 22.50p 22.50p 22.50p 0
17/09/2008 22.50p 22.50p 22.50p 22.50p 0
16/09/2008 23.75p 23.75p 22.50p 22.50p 12000
15/09/2008 23.75p 23.75p 23.75p 23.75p 0
12/09/2008 23.75p 23.75p 23.75p 23.75p 0
11/09/2008 23.75p 23.75p 23.75p 23.75p 0
10/09/2008 23.75p 23.75p 23.75p 23.75p 0
09/09/2008 23.75p 23.75p 23.75p 23.75p 245
08/09/2008 23.75p 23.75p 23.00p 23.75p 0
05/09/2008 23.75p 23.75p 23.75p 23.75p 0
04/09/2008 23.75p 23.75p 23.75p 23.75p 0
03/09/2008 23.75p 23.75p 23.75p 23.75p 0
02/09/2008 23.75p 23.75p 23.75p 23.75p 0
01/09/2008 23.75p 23.75p 23.75p 23.75p 0
29/08/2008 23.75p 23.75p 23.75p 23.75p 0
28/08/2008 23.00p 23.75p 23.00p 23.75p 0
27/08/2008 23.75p 23.75p 23.75p 23.75p 0
26/08/2008 23.75p 23.75p 23.75p 23.75p 0
22/08/2008 23.75p 23.75p 23.75p 23.75p 1960
21/08/2008 23.75p 23.75p 23.75p 23.75p 0
20/08/2008 23.75p 23.75p 23.75p 23.75p 0
19/08/2008 23.75p 23.75p 23.75p 23.75p 0
18/08/2008 23.75p 23.75p 23.75p 23.75p 0
15/08/2008 23.75p 23.75p 23.75p 23.75p 0
14/08/2008 23.00p 23.75p 23.00p 23.75p 0
13/08/2008 23.75p 23.75p 23.75p 23.75p 0
12/08/2008 23.75p 23.75p 23.75p 23.75p 0
11/08/2008 23.75p 23.75p 23.75p 23.75p 0
08/08/2008 23.75p 23.75p 23.75p 23.75p 0
07/08/2008 23.75p 23.75p 23.75p 23.75p 0
06/08/2008 23.75p 23.75p 23.75p 23.75p 0
05/08/2008 23.75p 23.75p 23.75p 23.75p 0
04/08/2008 23.75p 23.75p 23.75p 23.75p 0
01/08/2008 23.75p 23.75p 23.75p 23.75p 0
31/07/2008 23.00p 23.75p 23.00p 23.75p 10000
30/07/2008 23.75p 23.75p 23.75p 23.75p 0
29/07/2008 23.75p 23.75p 23.75p 23.75p 0
28/07/2008 23.75p 23.75p 23.75p 23.75p 0
25/07/2008 29.00p 29.00p 22.50p 23.75p 130004
24/07/2008 29.00p 29.00p 29.00p 29.00p 0
23/07/2008 29.00p 29.00p 29.00p 29.00p 3000
22/07/2008 29.50p 29.50p 29.00p 29.00p 2000
21/07/2008 29.50p 29.50p 29.50p 29.50p 0
18/07/2008 29.50p 29.50p 29.50p 29.50p 0
17/07/2008 29.50p 29.50p 29.50p 29.50p 0
16/07/2008 29.50p 29.50p 29.50p 29.50p 0
15/07/2008 29.50p 29.50p 29.50p 29.50p 0
14/07/2008 29.50p 29.50p 29.50p 29.50p 0
11/07/2008 29.50p 29.50p 29.50p 29.50p 0
10/07/2008 29.50p 29.50p 28.50p 29.50p 0
09/07/2008 29.50p 29.50p 28.50p 29.50p 0
08/07/2008 29.50p 30.00p 29.50p 29.50p 0
07/07/2008 29.50p 29.50p 28.50p 29.50p 0
04/07/2008 29.50p 29.50p 29.50p 29.50p 18466
03/07/2008 29.00p 29.50p 29.00p 29.50p 50000
02/07/2008 30.00p 30.00p 29.00p 29.00p 3318
01/07/2008 30.00p 30.00p 30.00p 30.00p 0
30/06/2008 30.00p 30.00p 30.00p 30.00p 0
27/06/2008 30.00p 30.00p 29.50p 30.00p 0
26/06/2008 30.00p 30.00p 30.00p 30.00p 5000
25/06/2008 30.00p 30.00p 30.00p 30.00p 207
24/06/2008 30.00p 30.00p 29.50p 30.00p 0
23/06/2008 30.25p 30.50p 30.00p 30.00p 18000
20/06/2008 30.25p 30.25p 30.25p 30.25p 1600
19/06/2008 30.25p 30.25p 30.25p 30.25p 0
18/06/2008 30.75p 30.75p 30.25p 30.25p 1500
17/06/2008 30.75p 30.75p 30.75p 30.75p 2000
16/06/2008 30.75p 30.75p 30.75p 30.75p 0
13/06/2008 30.75p 30.75p 30.75p 30.75p 0
12/06/2008 30.75p 30.75p 30.00p 30.75p 0
11/06/2008 30.75p 30.75p 30.75p 30.75p 0
10/06/2008 30.75p 30.75p 30.00p 30.75p 4000
09/06/2008 34.00p 34.00p 30.75p 30.75p 42545
06/06/2008 34.00p 34.00p 34.00p 34.00p 1977
05/06/2008 34.00p 34.00p 34.00p 34.00p 11714
04/06/2008 33.50p 34.50p 32.50p 34.00p 65320
03/06/2008 33.50p 33.50p 33.50p 33.50p 0
02/06/2008 33.50p 34.50p 33.50p 33.50p 0
30/05/2008 32.75p 33.50p 32.75p 33.50p 0
29/05/2008 35.00p 35.00p 33.50p 33.50p 21403
28/05/2008 37.00p 37.00p 35.00p 35.00p 28400
27/05/2008 36.00p 36.25p 35.50p 36.25p 10000
23/05/2008 36.00p 36.00p 36.00p 36.00p 0
22/05/2008 36.00p 36.00p 36.00p 36.00p 0
21/05/2008 36.00p 36.00p 36.00p 36.00p 0
20/05/2008 36.00p 36.00p 36.00p 36.00p 0
19/05/2008 36.00p 36.00p 36.00p 36.00p 0
16/05/2008 36.00p 36.00p 36.00p 36.00p 0
15/05/2008 36.00p 36.00p 36.00p 36.00p 0
14/05/2008 36.00p 36.00p 36.00p 36.00p 13500
13/05/2008 36.00p 36.00p 36.00p 36.00p 0
12/05/2008 36.00p 36.00p 36.00p 36.00p 0
09/05/2008 36.00p 36.00p 36.00p 36.00p 1000
08/05/2008 36.00p 36.00p 36.00p 36.00p 5000
07/05/2008 36.00p 36.00p 36.00p 36.00p 1500
06/05/2008 36.00p 36.00p 36.00p 36.00p 0
02/05/2008 36.00p 36.00p 36.00p 36.00p 0
01/05/2008 36.00p 36.50p 36.00p 36.00p 0
30/04/2008 36.00p 36.50p 36.00p 36.00p 2000
29/04/2008 36.00p 36.00p 36.00p 36.00p 0
28/04/2008 36.00p 36.00p 36.00p 36.00p 2000
25/04/2008 36.50p 36.50p 36.00p 36.00p 0
24/04/2008 36.50p 36.50p 36.50p 36.50p 3000
23/04/2008 37.00p 37.00p 36.50p 37.00p 0
22/04/2008 37.00p 37.00p 36.50p 37.00p 0
21/04/2008 37.00p 37.00p 37.00p 37.00p 0
18/04/2008 38.00p 38.00p 37.00p 37.00p 10000
17/04/2008 38.50p 38.50p 38.00p 38.00p 20000
16/04/2008 39.50p 39.50p 38.50p 38.50p 30000
15/04/2008 39.50p 39.50p 39.50p 39.50p 0
14/04/2008 39.50p 39.50p 39.50p 39.50p 0
11/04/2008 39.50p 39.50p 39.50p 39.50p 0
10/04/2008 39.00p 39.50p 39.00p 39.50p 20000
09/04/2008 39.00p 39.50p 39.00p 39.00p 13334
08/04/2008 38.50p 38.50p 38.50p 38.50p 0
07/04/2008 38.50p 38.50p 38.50p 38.50p 0
04/04/2008 38.50p 38.50p 38.50p 38.50p 0
03/04/2008 38.50p 38.50p 38.50p 38.50p 0
02/04/2008 38.50p 38.50p 38.50p 38.50p 0
01/04/2008 38.50p 38.50p 38.50p 38.50p 4
31/03/2008 38.50p 38.50p 38.50p 38.50p 0
28/03/2008 38.50p 38.50p 38.50p 38.50p 0
27/03/2008 39.00p 39.50p 38.50p 38.50p 10000
26/03/2008 39.00p 39.00p 39.00p 39.00p 20000
25/03/2008 39.00p 39.00p 39.00p 39.00p 0
20/03/2008 40.00p 40.00p 39.00p 39.00p 15000
19/03/2008 40.00p 40.00p 40.00p 40.00p 25000
18/03/2008 37.00p 40.00p 37.00p 40.00p 33000
17/03/2008 35.75p 36.75p 35.75p 36.75p 17180
14/03/2008 34.50p 35.75p 34.50p 35.75p 15000
13/03/2008 34.50p 34.50p 34.50p 34.50p 0
12/03/2008 34.00p 34.50p 33.50p 34.50p 3075
11/03/2008 33.50p 34.00p 33.50p 34.00p 5000
10/03/2008 32.50p 33.50p 32.50p 33.50p 10000
07/03/2008 32.50p 32.50p 31.50p 32.50p 25000
06/03/2008 32.50p 32.50p 31.50p 32.50p 10000
05/03/2008 32.50p 32.50p 31.50p 32.50p 0
04/03/2008 32.50p 32.50p 32.50p 32.50p 0
03/03/2008 32.50p 32.50p 31.50p 32.50p 0
29/02/2008 32.50p 32.50p 32.50p 32.50p 0
28/02/2008 33.00p 33.00p 32.50p 32.50p 12500
27/02/2008 33.00p 33.00p 32.50p 33.00p 0

*Close Price adjusted for both dividends and splits