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
11/07/2016 35.50p 41.00p 35.50p 38.50p 441576
08/07/2016 29.50p 37.00p 28.87p 35.00p 576732
07/07/2016 27.50p 32.00p 27.20p 29.50p 246504
06/07/2016 29.50p 31.00p 26.82p 27.50p 176973
05/07/2016 27.50p 32.00p 27.50p 29.50p 431527
04/07/2016 24.00p 29.00p 24.00p 27.50p 113612
01/07/2016 25.75p 25.75p 23.30p 24.00p 38174
30/06/2016 25.00p 26.70p 24.50p 25.75p 76793
29/06/2016 24.25p 25.54p 23.00p 25.00p 55242
28/06/2016 26.00p 26.50p 22.00p 24.25p 114417
27/06/2016 26.00p 27.00p 26.00p 26.00p 18313
24/06/2016 26.50p 27.51p 24.60p 26.00p 42468
23/06/2016 27.50p 27.75p 26.00p 27.00p 23815
22/06/2016 28.50p 28.50p 26.00p 27.50p 31257
21/06/2016 28.50p 29.20p 27.00p 28.50p 95958
20/06/2016 28.50p 29.40p 27.00p 28.50p 13804
17/06/2016 28.50p 30.00p 26.55p 28.50p 220217
16/06/2016 23.25p 29.00p 23.00p 28.50p 195782
15/06/2016 23.25p 23.25p 22.95p 23.25p 6011
14/06/2016 25.00p 25.00p 22.50p 23.25p 124458
13/06/2016 25.00p 25.00p 25.00p 25.00p 0
10/06/2016 27.00p 28.00p 24.00p 25.00p 46256
09/06/2016 27.50p 28.00p 25.50p 27.00p 42860
08/06/2016 27.50p 27.50p 27.00p 27.50p 3075
07/06/2016 28.00p 28.00p 26.00p 27.50p 4375
06/06/2016 28.00p 28.70p 28.00p 28.00p 10724
03/06/2016 28.50p 29.40p 27.00p 28.00p 29395
02/06/2016 24.00p 34.00p 23.50p 28.50p 451097
01/06/2016 24.00p 24.00p 23.00p 23.50p 20695
31/05/2016 25.50p 26.50p 23.53p 24.00p 40617
27/05/2016 25.50p 26.50p 24.00p 25.50p 11565
26/05/2016 25.50p 26.80p 24.30p 25.50p 29520
25/05/2016 25.50p 26.80p 24.30p 25.50p 12301
24/05/2016 25.50p 26.80p 25.15p 25.50p 39924
23/05/2016 27.50p 27.50p 24.00p 25.50p 187645
20/05/2016 28.50p 28.50p 26.00p 27.50p 17888
19/05/2016 28.50p 28.50p 28.50p 28.50p 1867
18/05/2016 28.50p 28.50p 25.13p 28.50p 18767
17/05/2016 30.00p 30.00p 27.10p 28.50p 26253
16/05/2016 29.50p 30.99p 28.05p 30.00p 54706
13/05/2016 29.50p 30.40p 27.10p 29.50p 113280
12/05/2016 33.00p 33.68p 27.00p 29.50p 157303
11/05/2016 32.50p 33.85p 30.00p 33.00p 108997
10/05/2016 33.50p 33.50p 31.00p 32.50p 24053
09/05/2016 34.00p 36.00p 31.05p 33.50p 171820
06/05/2016 26.00p 38.50p 25.05p 34.00p 715857
05/05/2016 25.00p 27.00p 22.00p 26.00p 588788
04/05/2016 20.00p 30.00p 20.00p 25.00p 496111
03/05/2016 19.00p 20.98p 19.00p 20.00p 3306
29/04/2016 18.50p 21.00p 18.50p 19.00p 5100
28/04/2016 18.50p 22.75p 18.50p 18.50p 4480
27/04/2016 18.50p 18.50p 18.02p 18.50p 12785
26/04/2016 18.50p 18.98p 18.02p 18.50p 5180
25/04/2016 19.00p 20.50p 18.00p 18.50p 6388
22/04/2016 18.50p 20.00p 18.00p 19.00p 539
21/04/2016 18.50p 18.50p 18.50p 18.50p 0
20/04/2016 18.50p 18.50p 18.20p 18.50p 3220
19/04/2016 17.50p 18.50p 17.50p 18.50p 25050
18/04/2016 17.50p 17.50p 17.40p 17.50p 3000
15/04/2016 17.50p 18.00p 17.50p 17.50p 613
14/04/2016 17.50p 17.55p 17.50p 17.50p 500
13/04/2016 17.50p 19.00p 17.50p 17.50p 15040
12/04/2016 17.50p 18.00p 17.50p 17.50p 7465
11/04/2016 17.50p 17.50p 17.00p 17.50p 501
08/04/2016 17.50p 17.50p 17.50p 17.50p 0
07/04/2016 17.50p 17.90p 17.00p 17.50p 1692
06/04/2016 17.50p 18.50p 17.00p 17.50p 11662
05/04/2016 17.50p 17.50p 17.40p 17.50p 4022
04/04/2016 17.50p 18.50p 17.00p 17.50p 5587
01/04/2016 17.50p 18.50p 17.00p 17.50p 5000
31/03/2016 18.00p 18.00p 17.00p 17.50p 9154
30/03/2016 17.50p 17.50p 17.00p 17.50p 50
29/03/2016 17.50p 18.00p 17.50p 17.50p 430
24/03/2016 17.50p 18.00p 16.13p 17.50p 21327
23/03/2016 20.00p 20.00p 16.00p 17.50p 24398
22/03/2016 20.00p 20.00p 17.10p 20.00p 6000
21/03/2016 20.50p 22.00p 18.00p 20.00p 6150
18/03/2016 22.50p 22.50p 19.00p 20.50p 7381
17/03/2016 22.50p 22.50p 20.00p 22.50p 5008
16/03/2016 23.50p 23.50p 21.90p 22.50p 5821
15/03/2016 23.50p 23.50p 23.20p 23.50p 880
14/03/2016 24.00p 24.00p 21.00p 23.50p 8691
11/03/2016 24.00p 24.00p 23.70p 24.00p 600
10/03/2016 24.00p 24.00p 24.00p 24.00p 0
09/03/2016 24.50p 24.50p 24.00p 24.00p 1713
08/03/2016 24.50p 26.50p 24.35p 24.50p 1392
07/03/2016 24.50p 24.50p 24.35p 24.50p 124
04/03/2016 24.50p 25.00p 24.50p 24.50p 0
03/03/2016 24.50p 26.50p 24.50p 24.50p 0
02/03/2016 24.50p 24.50p 24.00p 24.50p 120
01/03/2016 22.50p 24.50p 22.50p 24.50p 8514
29/02/2016 22.50p 22.50p 22.40p 22.50p 5000
26/02/2016 22.50p 22.50p 22.50p 22.50p 0
25/02/2016 22.50p 22.50p 22.00p 22.50p 1281
24/02/2016 22.50p 22.50p 22.50p 22.50p 0
23/02/2016 22.50p 22.50p 22.00p 22.50p 543
22/02/2016 22.50p 22.50p 22.00p 22.50p 250
19/02/2016 23.50p 23.50p 22.00p 22.50p 750
18/02/2016 24.00p 24.90p 22.60p 23.50p 10815
17/02/2016 28.50p 28.50p 22.00p 24.00p 30894
16/02/2016 28.50p 28.50p 27.00p 28.50p 60
15/02/2016 28.50p 28.50p 27.00p 28.50p 525
12/02/2016 28.50p 28.50p 28.00p 28.50p 3600
11/02/2016 28.50p 28.50p 28.00p 28.50p 1559
10/02/2016 28.50p 28.50p 27.00p 28.50p 100
09/02/2016 28.50p 28.75p 28.00p 28.50p 2109
08/02/2016 28.50p 28.50p 28.50p 28.50p 0
05/02/2016 28.50p 29.50p 28.00p 28.50p 108
04/02/2016 29.00p 29.00p 28.00p 28.50p 1000
03/02/2016 29.00p 29.00p 28.00p 29.00p 304
02/02/2016 29.00p 29.00p 29.00p 29.00p 0
01/02/2016 29.00p 29.00p 26.98p 29.00p 1300
29/01/2016 29.00p 29.00p 29.00p 29.00p 0
28/01/2016 29.00p 29.00p 29.00p 29.00p 0
27/01/2016 29.00p 29.00p 28.50p 29.00p 0
26/01/2016 29.00p 29.50p 28.50p 29.00p 0
25/01/2016 29.00p 30.00p 28.00p 29.00p 360
22/01/2016 30.00p 30.00p 26.00p 29.00p 2000
21/01/2016 30.00p 30.00p 28.00p 30.00p 555
20/01/2016 31.00p 31.00p 29.00p 30.00p 2615
19/01/2016 31.00p 31.00p 30.00p 31.00p 1000
18/01/2016 31.50p 31.50p 28.00p 31.00p 5845
15/01/2016 31.50p 31.50p 30.00p 31.50p 3600
14/01/2016 31.50p 31.50p 31.50p 31.50p 0
13/01/2016 31.50p 31.50p 31.50p 31.50p 0
12/01/2016 32.50p 32.50p 30.00p 31.50p 550
11/01/2016 32.50p 32.50p 30.00p 32.50p 1250
08/01/2016 32.50p 32.50p 30.00p 32.50p 400
07/01/2016 32.50p 34.50p 30.00p 32.50p 444
06/01/2016 32.50p 32.50p 30.00p 32.50p 677
05/01/2016 32.50p 32.50p 30.00p 32.50p 9778
04/01/2016 32.50p 32.50p 30.00p 32.50p 2988
31/12/2015 32.50p 32.50p 30.00p 32.50p 20
30/12/2015 32.50p 32.50p 30.00p 32.50p 10
29/12/2015 32.50p 32.50p 30.00p 32.50p 2865
24/12/2015 32.50p 32.50p 31.00p 32.50p 1098
23/12/2015 32.50p 32.50p 32.50p 32.50p 0
22/12/2015 32.50p 32.50p 30.00p 32.50p 1628
21/12/2015 32.50p 32.50p 30.00p 32.50p 1162
18/12/2015 32.50p 32.50p 31.00p 32.50p 279
17/12/2015 32.50p 32.50p 30.00p 32.50p 17
16/12/2015 32.50p 32.50p 32.50p 32.50p 0
15/12/2015 32.50p 32.50p 30.00p 32.50p 796
14/12/2015 35.00p 35.00p 35.00p 35.00p 0
11/12/2015 35.00p 35.00p 35.00p 35.00p 0
10/12/2015 35.00p 35.00p 30.00p 35.00p 13070
09/12/2015 35.00p 35.00p 30.00p 35.00p 300
08/12/2015 35.00p 40.00p 27.73p 35.00p 5129
07/12/2015 35.00p 40.00p 30.00p 35.00p 3082
04/12/2015 37.50p 40.00p 32.00p 35.00p 2194
03/12/2015 37.50p 37.50p 32.48p 37.50p 2117
02/12/2015 45.00p 45.00p 31.50p 37.50p 7350
01/12/2015 45.00p 45.00p 40.00p 45.00p 3194
30/11/2015 45.00p 45.00p 40.00p 45.00p 2866
27/11/2015 45.00p 45.00p 35.00p 45.00p 2512
26/11/2015 42.50p 45.00p 40.00p 45.00p 310
25/11/2015 42.50p 42.50p 40.00p 42.50p 187
24/11/2015 42.50p 42.50p 40.00p 42.50p 709
23/11/2015 42.50p 42.50p 40.00p 42.50p 313
20/11/2015 42.50p 42.50p 40.00p 42.50p 1000
19/11/2015 42.50p 42.50p 40.01p 42.50p 500
18/11/2015 42.50p 50.00p 41.00p 42.50p 1083
17/11/2015 42.50p 43.75p 40.00p 42.50p 2237
16/11/2015 42.50p 42.50p 41.00p 42.50p 1045
13/11/2015 47.50p 47.50p 42.50p 42.50p 1629
12/11/2015 47.50p 47.50p 45.00p 47.50p 160
11/11/2015 47.50p 47.50p 47.50p 47.50p 0
10/11/2015 47.50p 55.00p 47.00p 47.50p 80
09/11/2015 47.50p 47.50p 47.50p 47.50p 0
06/11/2015 47.50p 47.50p 45.00p 47.50p 7088
05/11/2015 47.50p 48.75p 46.00p 47.50p 2527
04/11/2015 45.00p 55.00p 45.00p 47.50p 4000
03/11/2015 45.00p 50.00p 42.00p 45.00p 279
02/11/2015 47.50p 47.50p 45.00p 45.00p 2374
30/10/2015 47.50p 49.99p 45.00p 47.50p 3980
29/10/2015 55.00p 56.00p 45.00p 47.50p 6664
28/10/2015 55.00p 55.00p 50.01p 55.00p 100
27/10/2015 55.00p 55.00p 55.00p 55.00p 0
26/10/2015 55.00p 55.00p 55.00p 55.00p 0
23/10/2015 55.00p 55.00p 50.01p 55.00p 100
22/10/2015 55.00p 55.00p 55.00p 55.00p 0
21/10/2015 55.00p 55.00p 50.00p 55.00p 1530
20/10/2015 55.00p 55.00p 52.00p 55.00p 2015
19/10/2015 55.00p 55.00p 55.00p 55.00p 0
16/10/2015 55.00p 55.00p 55.00p 55.00p 0
15/10/2015 50.00p 55.00p 49.95p 55.00p 4410
14/10/2015 50.00p 50.00p 47.00p 50.00p 200
13/10/2015 52.50p 52.50p 50.00p 50.00p 980
12/10/2015 52.50p 52.50p 50.00p 52.50p 1000
09/10/2015 52.50p 52.50p 52.50p 52.50p 0
08/10/2015 52.50p 52.50p 50.00p 52.50p 2240
07/10/2015 57.50p 57.50p 50.00p 52.50p 8500
06/10/2015 57.50p 57.50p 50.00p 57.50p 50
05/10/2015 60.00p 60.00p 40.00p 57.50p 2366
02/10/2015 62.50p 62.50p 50.00p 60.00p 4208
01/10/2015 65.00p 65.00p 55.01p 62.50p 2154
30/09/2015 65.00p 75.00p 60.00p 65.00p 180
29/09/2015 65.00p 75.00p 60.00p 65.00p 1068
28/09/2015 65.00p 65.00p 60.00p 65.00p 206
25/09/2015 65.00p 75.00p 60.00p 65.00p 200

*Close Price adjusted for both dividends and splits