Conroy Gold & Natural Resources (CDI) (CGNR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conroy Gold & Natural Resources (CDI)

Date Open High Low Close* Volume
25/04/2017 12.75p 12.75p 12.01p 12.50p 13500
24/04/2017 13.12p 13.12p 12.50p 12.75p 18667
21/04/2017 13.12p 13.12p 12.99p 13.12p 11993
20/04/2017 13.12p 13.12p 12.75p 13.12p 82308
19/04/2017 13.50p 13.60p 12.50p 13.12p 91871
18/04/2017 13.50p 13.90p 13.20p 13.50p 20700
13/04/2017 13.50p 13.70p 13.13p 13.50p 11784
12/04/2017 13.50p 13.50p 13.50p 13.50p 0
11/04/2017 13.50p 13.70p 13.13p 13.50p 37184
10/04/2017 13.50p 13.75p 13.00p 13.50p 31383
07/04/2017 13.50p 13.50p 13.13p 13.50p 1417
06/04/2017 13.50p 13.79p 13.13p 13.50p 41842
05/04/2017 13.25p 13.50p 13.01p 13.50p 52398
04/04/2017 13.50p 13.50p 13.01p 13.25p 21753
03/04/2017 14.38p 14.38p 12.98p 13.50p 17096
31/03/2017 14.75p 14.75p 14.10p 14.38p 27500
30/03/2017 14.75p 15.25p 14.75p 14.75p 2700
29/03/2017 14.75p 14.75p 14.10p 14.75p 30000
28/03/2017 14.75p 14.80p 14.50p 14.75p 7254
27/03/2017 14.75p 14.85p 14.75p 14.75p 2400
24/03/2017 14.75p 14.75p 14.50p 14.75p 200
23/03/2017 14.75p 14.85p 14.50p 14.75p 21000
22/03/2017 14.75p 14.95p 14.75p 14.75p 1572
21/03/2017 14.75p 14.75p 14.50p 14.75p 5430
20/03/2017 14.25p 14.75p 14.25p 14.75p 28700
17/03/2017 14.25p 14.30p 14.03p 14.25p 19497
16/03/2017 14.25p 14.25p 14.25p 14.25p 42964
15/03/2017 14.25p 14.25p 14.00p 14.25p 8238
14/03/2017 13.25p 14.50p 13.25p 14.25p 128965
13/03/2017 13.12p 13.25p 13.00p 13.25p 65820
10/03/2017 13.25p 14.00p 13.00p 13.12p 61600
09/03/2017 13.25p 13.25p 12.99p 13.25p 6125
08/03/2017 13.63p 13.63p 13.08p 13.25p 21869
07/03/2017 14.25p 14.35p 13.50p 13.63p 64663
06/03/2017 14.25p 14.35p 13.75p 14.25p 41118
03/03/2017 14.50p 15.00p 14.00p 14.25p 47645
02/03/2017 16.25p 16.25p 14.00p 14.50p 75526
01/03/2017 16.75p 16.75p 15.00p 16.25p 30963
28/02/2017 16.00p 17.00p 15.50p 16.75p 107184
27/02/2017 16.50p 16.50p 15.26p 16.00p 14469
24/02/2017 16.00p 16.70p 15.05p 16.50p 55609
23/02/2017 16.00p 16.00p 16.00p 16.00p 0
22/02/2017 16.25p 16.70p 15.50p 16.00p 19557
21/02/2017 16.50p 16.95p 16.00p 16.25p 42099
20/02/2017 17.13p 17.13p 16.50p 16.50p 11403
17/02/2017 17.75p 17.75p 16.50p 17.13p 129267
16/02/2017 17.75p 17.99p 16.98p 17.75p 5868
15/02/2017 16.88p 17.99p 16.88p 17.75p 12072
14/02/2017 16.63p 17.00p 16.50p 16.88p 49870
13/02/2017 16.63p 16.65p 16.50p 16.63p 12076
10/02/2017 16.25p 16.75p 16.25p 16.63p 57970
09/02/2017 16.25p 16.52p 16.00p 16.25p 8928
08/02/2017 16.00p 16.35p 15.50p 16.25p 140646
07/02/2017 16.00p 16.00p 15.50p 16.00p 8475
06/02/2017 15.75p 16.25p 15.00p 16.00p 33292
03/02/2017 15.75p 15.75p 15.00p 15.75p 588
02/02/2017 15.75p 15.88p 15.00p 15.75p 29471
01/02/2017 15.75p 15.95p 15.00p 15.75p 12151
31/01/2017 15.75p 15.75p 15.00p 15.75p 590
30/01/2017 15.75p 15.75p 15.00p 15.75p 1000
27/01/2017 15.75p 15.75p 15.00p 15.75p 30035
26/01/2017 15.75p 15.75p 15.75p 15.75p 0
25/01/2017 15.75p 15.75p 15.75p 15.75p 0
24/01/2017 16.00p 16.00p 14.23p 15.75p 131000
23/01/2017 16.00p 16.00p 15.50p 16.00p 19561
20/01/2017 16.00p 16.20p 15.50p 16.00p 65980
19/01/2017 16.75p 16.75p 15.50p 16.00p 27542
18/01/2017 17.00p 17.00p 16.00p 16.75p 27285
17/01/2017 17.00p 17.00p 16.00p 17.00p 460
16/01/2017 17.50p 17.50p 16.00p 17.00p 27024
13/01/2017 17.50p 17.70p 17.00p 17.50p 21708
12/01/2017 17.75p 17.75p 17.28p 17.50p 29129
11/01/2017 17.00p 18.25p 17.00p 17.75p 15509
10/01/2017 16.00p 17.70p 15.13p 17.00p 43356
09/01/2017 16.00p 16.02p 14.74p 16.00p 15803
06/01/2017 16.00p 16.02p 14.17p 16.00p 19718
05/01/2017 16.00p 16.00p 15.00p 16.00p 33441
04/01/2017 14.00p 16.00p 14.00p 15.50p 210685
03/01/2017 14.00p 14.14p 13.55p 14.00p 15443
30/12/2016 13.75p 14.20p 13.50p 14.00p 54811
29/12/2016 15.50p 15.90p 13.00p 13.75p 79588
28/12/2016 14.25p 15.55p 14.00p 15.50p 54772
23/12/2016 14.50p 14.50p 14.00p 14.25p 23000
22/12/2016 16.25p 16.25p 14.00p 15.00p 55620
21/12/2016 16.25p 16.25p 16.00p 16.25p 6805
20/12/2016 17.00p 17.00p 14.00p 16.25p 15529
19/12/2016 17.00p 17.00p 16.00p 17.00p 2000
16/12/2016 17.25p 17.25p 16.00p 17.00p 2823
15/12/2016 17.25p 17.25p 14.00p 17.25p 49086
14/12/2016 17.25p 17.40p 14.98p 17.25p 13209
13/12/2016 17.25p 17.25p 17.25p 17.25p 0
12/12/2016 17.50p 17.50p 16.10p 17.25p 38025
09/12/2016 18.25p 18.25p 17.00p 17.50p 70582
08/12/2016 19.00p 19.00p 17.00p 18.25p 65000
07/12/2016 19.50p 19.50p 17.98p 19.00p 3731
06/12/2016 18.75p 19.50p 18.00p 19.50p 2008
05/12/2016 18.75p 18.75p 18.00p 18.75p 100
02/12/2016 18.75p 18.75p 18.00p 18.75p 259
01/12/2016 18.75p 18.75p 18.75p 18.75p 0
30/11/2016 19.00p 19.00p 18.00p 18.75p 1720
29/11/2016 18.75p 19.00p 17.10p 19.00p 204259
28/11/2016 18.75p 18.75p 17.50p 18.75p 52598
25/11/2016 18.75p 18.75p 18.00p 18.75p 33000
24/11/2016 19.25p 19.25p 16.00p 18.75p 234886
23/11/2016 20.00p 20.25p 18.00p 19.25p 181597
22/11/2016 20.00p 20.25p 19.00p 20.00p 14767
21/11/2016 20.00p 20.00p 19.00p 20.00p 1273
18/11/2016 20.50p 20.50p 20.00p 20.00p 40523
17/11/2016 22.50p 22.50p 18.99p 20.50p 193850
16/11/2016 24.50p 24.50p 20.73p 22.50p 45000
15/11/2016 24.50p 24.50p 24.00p 24.50p 26074
14/11/2016 25.00p 25.00p 24.00p 24.50p 4336
11/11/2016 25.00p 25.10p 24.00p 25.00p 45000
10/11/2016 25.00p 25.00p 24.00p 25.00p 25696
09/11/2016 25.00p 25.02p 24.00p 25.00p 8162
08/11/2016 24.50p 24.65p 23.00p 24.50p 30656
07/11/2016 24.00p 24.50p 22.22p 24.50p 23705
04/11/2016 24.00p 24.75p 23.30p 24.00p 21000
03/11/2016 28.00p 28.60p 24.00p 24.00p 103776
02/11/2016 25.00p 26.00p 24.22p 26.00p 48379
01/11/2016 26.75p 26.75p 24.10p 25.00p 70019
31/10/2016 26.75p 27.50p 26.50p 26.75p 15150
28/10/2016 26.75p 27.00p 26.50p 26.75p 11300
27/10/2016 26.75p 27.00p 26.50p 26.75p 18300
26/10/2016 25.00p 27.00p 23.97p 26.75p 104740
25/10/2016 24.50p 26.00p 23.35p 24.50p 55846
24/10/2016 25.00p 25.70p 23.30p 24.50p 20665
21/10/2016 25.00p 25.78p 23.00p 25.00p 72887
20/10/2016 27.00p 27.00p 24.00p 25.00p 11582
19/10/2016 27.00p 27.00p 25.34p 27.00p 13922
18/10/2016 27.00p 27.00p 26.04p 27.00p 1051
17/10/2016 27.00p 27.48p 26.04p 27.00p 6124
14/10/2016 27.00p 27.00p 25.97p 27.00p 34659
13/10/2016 26.00p 27.43p 26.00p 27.00p 22216
12/10/2016 26.25p 26.45p 25.50p 26.00p 40170
11/10/2016 25.50p 26.25p 25.00p 26.25p 103323
10/10/2016 25.50p 26.00p 24.20p 25.50p 15831
07/10/2016 24.50p 26.00p 24.50p 25.50p 18597
06/10/2016 24.50p 25.00p 24.25p 24.50p 18294
05/10/2016 28.00p 28.00p 23.50p 24.50p 91879
04/10/2016 28.00p 28.00p 27.00p 28.00p 15440
03/10/2016 27.50p 28.45p 26.90p 28.00p 38350
30/09/2016 24.50p 27.80p 22.10p 27.50p 102936
29/09/2016 24.50p 24.50p 24.00p 24.50p 33437
28/09/2016 24.00p 25.00p 22.30p 24.50p 116590
27/09/2016 25.50p 25.50p 23.20p 24.00p 24886
26/09/2016 25.50p 25.50p 25.00p 25.50p 10500
23/09/2016 24.50p 25.92p 24.50p 25.50p 31550
22/09/2016 24.00p 26.00p 22.00p 24.50p 131374
21/09/2016 23.50p 23.50p 23.00p 23.50p 28084
20/09/2016 25.50p 25.50p 22.50p 23.50p 27965
19/09/2016 28.00p 28.00p 24.75p 25.50p 44480
16/09/2016 24.50p 26.60p 24.50p 26.50p 32219
15/09/2016 24.50p 25.00p 24.00p 24.50p 25489
14/09/2016 26.50p 26.50p 22.00p 24.50p 54929
13/09/2016 25.00p 26.50p 24.00p 26.50p 74515
12/09/2016 25.00p 25.00p 24.00p 25.00p 21094
09/09/2016 26.00p 26.00p 23.00p 25.00p 10316
08/09/2016 26.50p 26.50p 23.93p 26.00p 54195
07/09/2016 27.00p 28.00p 25.78p 26.50p 59854
06/09/2016 24.50p 28.00p 24.00p 27.00p 100759
05/09/2016 25.50p 25.50p 24.00p 24.50p 6591
02/09/2016 25.50p 25.50p 25.00p 25.50p 823
01/09/2016 25.50p 25.85p 24.35p 25.50p 22786
31/08/2016 27.50p 27.50p 24.98p 25.50p 176730
30/08/2016 28.00p 28.82p 26.37p 27.50p 138163
26/08/2016 28.50p 29.00p 28.00p 28.50p 7760
25/08/2016 30.50p 30.50p 27.00p 28.50p 41756
24/08/2016 30.50p 30.50p 29.00p 30.50p 387
23/08/2016 30.50p 30.50p 29.00p 30.50p 2756
22/08/2016 31.00p 31.00p 30.00p 30.50p 10379
19/08/2016 31.00p 31.00p 30.00p 31.00p 7998
18/08/2016 31.00p 31.00p 27.00p 31.00p 14380
17/08/2016 31.00p 31.00p 30.00p 31.00p 13922
16/08/2016 31.00p 31.00p 30.00p 31.00p 12403
15/08/2016 31.00p 31.00p 30.00p 31.00p 22545
12/08/2016 31.25p 31.50p 28.00p 31.00p 156167
11/08/2016 31.00p 31.25p 30.00p 31.25p 99506
10/08/2016 33.00p 33.00p 29.97p 31.00p 62353
09/08/2016 30.50p 32.00p 30.00p 32.00p 6167
08/08/2016 33.00p 33.00p 30.00p 30.50p 58156
05/08/2016 34.00p 34.36p 32.00p 33.00p 87249
04/08/2016 36.00p 36.00p 32.71p 34.00p 27322
03/08/2016 37.00p 37.50p 33.00p 36.00p 176559
02/08/2016 35.50p 37.40p 34.13p 36.50p 83984
01/08/2016 32.50p 36.90p 32.30p 35.50p 66782
29/07/2016 33.00p 33.00p 31.00p 32.50p 41142
28/07/2016 34.00p 35.70p 31.75p 33.00p 116468
27/07/2016 35.50p 35.50p 31.99p 33.00p 37963
26/07/2016 33.00p 35.80p 32.00p 35.50p 104885
25/07/2016 34.50p 34.50p 32.10p 33.00p 41780
22/07/2016 35.00p 35.00p 32.37p 34.50p 97179
21/07/2016 34.50p 36.00p 31.75p 35.00p 153014
20/07/2016 37.50p 38.00p 34.05p 34.50p 71340
19/07/2016 37.50p 38.00p 35.30p 37.50p 296512
18/07/2016 45.50p 50.00p 37.20p 37.50p 672075
15/07/2016 39.50p 46.00p 37.00p 44.00p 428775
14/07/2016 37.50p 41.00p 33.81p 39.50p 135300
13/07/2016 36.00p 39.11p 35.00p 37.50p 71863
12/07/2016 38.50p 39.20p 35.00p 36.00p 120011

*Close Price adjusted for both dividends and splits