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
26/02/2008 33.50p 33.50p 33.00p 33.00p 52000
25/02/2008 33.50p 33.50p 32.50p 33.50p 0
22/02/2008 33.50p 33.50p 33.50p 33.50p 5000
21/02/2008 33.50p 33.50p 32.50p 33.50p 0
20/02/2008 33.50p 33.50p 33.50p 33.50p 0
19/02/2008 33.50p 33.50p 33.50p 33.50p 0
18/02/2008 33.50p 33.50p 33.50p 33.50p 0
15/02/2008 33.50p 33.50p 33.50p 33.50p 0
14/02/2008 33.50p 33.50p 32.50p 33.50p 0
13/02/2008 33.50p 33.50p 33.50p 33.50p 0
12/02/2008 33.50p 33.50p 33.50p 33.50p 5000
11/02/2008 33.50p 33.50p 33.50p 33.50p 0
08/02/2008 33.50p 33.50p 33.50p 33.50p 0
07/02/2008 33.50p 33.50p 33.50p 33.50p 0
06/02/2008 33.50p 33.50p 32.50p 33.50p 0
05/02/2008 33.50p 33.50p 33.50p 33.50p 0
04/02/2008 33.50p 33.50p 33.50p 33.50p 0
01/02/2008 33.50p 33.50p 32.50p 33.50p 0
31/01/2008 33.50p 33.50p 33.50p 33.50p 4000
30/01/2008 33.50p 33.50p 33.50p 33.50p 0
29/01/2008 33.50p 33.50p 33.50p 33.50p 0
28/01/2008 33.50p 34.50p 33.50p 33.50p 1000
25/01/2008 33.50p 34.50p 33.50p 33.50p 0
24/01/2008 33.50p 33.50p 33.50p 33.50p 0
23/01/2008 33.50p 33.50p 33.50p 33.50p 0
22/01/2008 34.00p 34.00p 33.50p 33.50p 20000
21/01/2008 34.75p 34.75p 34.00p 34.00p 1029
18/01/2008 34.75p 34.75p 34.50p 34.75p 2800
17/01/2008 34.75p 34.75p 34.75p 34.75p 0
16/01/2008 34.75p 35.00p 34.75p 34.75p 0
15/01/2008 35.00p 35.00p 35.00p 35.00p 0
14/01/2008 35.25p 35.25p 35.00p 35.00p 10304
11/01/2008 35.25p 35.50p 35.25p 35.25p 0
10/01/2008 35.25p 35.50p 35.25p 35.25p 0
09/01/2008 35.00p 35.25p 35.00p 35.25p 10000
08/01/2008 35.00p 35.00p 35.00p 35.00p 28572
07/01/2008 35.00p 35.00p 35.00p 35.00p 16000
04/01/2008 35.00p 35.00p 35.00p 35.00p 0
03/01/2008 35.00p 35.00p 35.00p 35.00p 0
02/01/2008 35.00p 35.00p 35.00p 35.00p 15000
31/12/2007 35.00p 35.00p 35.00p 35.00p 0
28/12/2007 35.00p 35.00p 35.00p 35.00p 0
27/12/2007 35.00p 35.00p 35.00p 35.00p 0
24/12/2007 34.75p 35.00p 34.75p 35.00p 5000
21/12/2007 34.50p 34.75p 34.50p 34.75p 15000
20/12/2007 34.50p 34.50p 34.50p 34.50p 0
19/12/2007 35.00p 35.00p 34.50p 34.50p 0
18/12/2007 35.00p 35.50p 35.00p 35.00p 20000
17/12/2007 35.50p 35.50p 35.00p 35.00p 0
14/12/2007 35.50p 35.50p 35.50p 35.50p 1328
13/12/2007 35.50p 35.50p 35.50p 35.50p 0
12/12/2007 35.50p 35.50p 35.50p 35.50p 75000
11/12/2007 35.25p 35.50p 35.25p 35.50p 16916
10/12/2007 35.25p 35.25p 35.25p 35.25p 49857
07/12/2007 35.25p 35.25p 35.25p 35.25p 0
06/12/2007 35.25p 35.25p 35.25p 35.25p 30000
05/12/2007 35.25p 35.25p 35.25p 35.25p 0
04/12/2007 35.25p 35.25p 35.25p 35.25p 0
03/12/2007 35.25p 35.25p 35.25p 35.25p 0
30/11/2007 35.25p 35.25p 35.25p 35.25p 22301
29/11/2007 35.50p 35.50p 35.25p 35.25p 46371
28/11/2007 34.25p 36.00p 34.25p 35.50p 209935
27/11/2007 32.75p 33.50p 32.75p 33.50p 21800
26/11/2007 32.75p 32.75p 32.75p 32.75p 33550
23/11/2007 32.25p 32.75p 32.25p 32.75p 55000
22/11/2007 32.25p 32.25p 32.25p 32.25p 0
21/11/2007 32.25p 32.50p 32.25p 32.25p 0
20/11/2007 32.75p 32.75p 32.25p 32.25p 10000
19/11/2007 32.75p 32.75p 32.75p 32.75p 1500
16/11/2007 32.75p 32.75p 32.75p 32.75p 0
15/11/2007 32.75p 32.75p 32.75p 32.75p 1549
14/11/2007 32.75p 32.75p 32.75p 32.75p 0
13/11/2007 32.75p 32.75p 32.75p 32.75p 0
12/11/2007 32.75p 32.75p 32.75p 32.75p 0
09/11/2007 32.75p 32.75p 32.75p 32.75p 0
08/11/2007 32.75p 32.75p 32.75p 32.75p 0
07/11/2007 32.75p 32.75p 32.75p 32.75p 2719
06/11/2007 32.75p 32.75p 32.75p 32.75p 0
05/11/2007 33.25p 33.25p 32.75p 32.75p 0
02/11/2007 33.25p 33.25p 33.25p 33.25p 0
01/11/2007 33.25p 33.25p 33.25p 33.25p 0
31/10/2007 33.25p 33.25p 33.25p 33.25p 0
30/10/2007 33.25p 33.25p 33.25p 33.25p 0
29/10/2007 33.25p 33.25p 33.25p 33.25p 15
26/10/2007 33.25p 33.25p 33.25p 33.25p 0
25/10/2007 33.25p 33.25p 33.25p 33.25p 326
24/10/2007 33.25p 33.25p 33.25p 33.25p 0
23/10/2007 33.25p 33.25p 33.25p 33.25p 0
22/10/2007 33.25p 33.25p 33.25p 33.25p 0
19/10/2007 33.75p 34.75p 33.25p 33.25p 7500
18/10/2007 35.00p 35.00p 33.75p 33.75p 7000
17/10/2007 35.25p 35.25p 35.00p 35.00p 16000
16/10/2007 35.25p 35.25p 35.25p 35.25p 0
15/10/2007 35.25p 35.25p 35.25p 35.25p 0
12/10/2007 35.25p 35.25p 35.25p 35.25p 0
11/10/2007 35.25p 35.23p 35.23p 35.25p 10000
10/10/2007 35.25p 35.25p 35.25p 35.25p 7500
09/10/2007 35.25p 35.25p 35.25p 35.25p 0
08/10/2007 35.75p 35.75p 35.25p 35.25p 9306
05/10/2007 35.75p 35.75p 35.75p 35.75p 139
04/10/2007 36.00p 36.00p 35.75p 35.75p 0
03/10/2007 36.75p 36.00p 36.00p 36.00p 5000
02/10/2007 36.75p 36.75p 36.75p 36.75p 0
01/10/2007 36.75p 36.75p 36.75p 36.75p 772
28/09/2007 36.75p 36.75p 36.75p 36.75p 0
27/09/2007 36.75p 36.75p 36.75p 36.75p 17
26/09/2007 36.75p 36.75p 36.75p 36.75p 0
25/09/2007 36.75p 36.75p 36.75p 36.75p 1308
24/09/2007 36.75p 36.75p 36.75p 36.75p 0
21/09/2007 36.75p 36.75p 36.75p 36.75p 0
20/09/2007 36.75p 36.75p 36.75p 36.75p 1132
19/09/2007 36.75p 36.75p 36.75p 36.75p 0
18/09/2007 36.75p 36.75p 36.75p 36.75p 0
17/09/2007 36.75p 36.75p 36.75p 36.75p 0
14/09/2007 36.75p 36.75p 36.75p 36.75p 0
13/09/2007 36.75p 36.75p 36.75p 36.75p 28
12/09/2007 36.75p 36.75p 36.75p 36.75p 0
11/09/2007 36.75p 36.75p 36.75p 36.75p 0
10/09/2007 36.75p 36.75p 36.75p 36.75p 0
07/09/2007 36.75p 36.75p 36.75p 36.75p 10000
06/09/2007 36.75p 36.75p 36.75p 36.75p 137
05/09/2007 36.75p 36.75p 36.75p 36.75p 0
04/09/2007 36.75p 36.75p 36.75p 36.75p 0
03/09/2007 36.75p 36.75p 36.75p 36.75p 2719
31/08/2007 36.75p 36.75p 36.75p 36.75p 0
30/08/2007 36.75p 36.75p 36.75p 36.75p 27143
29/08/2007 36.75p 36.75p 36.75p 36.75p 0
28/08/2007 36.75p 36.75p 36.75p 36.75p 790
24/08/2007 37.00p 37.00p 36.75p 36.75p 7000
23/08/2007 37.00p 37.00p 37.00p 37.00p 2000
22/08/2007 36.75p 37.00p 36.75p 37.00p 0
21/08/2007 36.75p 36.75p 36.75p 36.75p 0
20/08/2007 36.75p 36.75p 36.75p 36.75p 1000
17/08/2007 37.50p 37.50p 36.75p 36.75p 55750
16/08/2007 37.75p 37.75p 37.50p 37.50p 5463
15/08/2007 37.75p 37.75p 37.75p 37.75p 0
14/08/2007 37.75p 37.75p 37.75p 37.75p 10000
13/08/2007 38.00p 38.00p 37.75p 37.75p 0
10/08/2007 38.00p 38.00p 38.00p 38.00p 4149
09/08/2007 38.00p 38.00p 38.00p 38.00p 26000
08/08/2007 37.75p 37.75p 37.75p 37.75p 6500
07/08/2007 37.50p 37.75p 37.50p 37.75p 51757
06/08/2007 39.50p 39.50p 37.25p 37.50p 75968
03/08/2007 39.50p 39.50p 39.50p 39.50p 21842
02/08/2007 39.75p 39.75p 39.50p 39.50p 47009
01/08/2007 39.75p 39.75p 39.75p 39.75p 83792
31/07/2007 38.50p 40.50p 38.50p 40.25p 1218841

*Close Price adjusted for both dividends and splits