Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
Conroy Gold & Natural Resources (CDI) (CGNR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2010 | 612.50p | 612.50p | 580.00p | 600.00p | 11080 |
| 17/12/2010 | 612.50p | 612.50p | 550.00p | 612.50p | 2120 |
| 16/12/2010 | 612.50p | 612.50p | 600.00p | 612.50p | 136 |
| 15/12/2010 | 612.50p | 612.50p | 550.00p | 612.50p | 4228 |
| 14/12/2010 | 612.50p | 617.50p | 601.00p | 612.50p | 1250 |
| 13/12/2010 | 612.50p | 619.00p | 612.50p | 612.50p | 1314 |
| 10/12/2010 | 612.50p | 616.25p | 602.50p | 612.50p | 900 |
| 09/12/2010 | 637.50p | 637.50p | 600.00p | 612.50p | 5225 |
| 08/12/2010 | 637.50p | 647.50p | 625.00p | 637.50p | 8682 |
| 07/12/2010 | 625.00p | 650.00p | 600.00p | 637.50p | 35432 |
| 06/12/2010 | 637.50p | 644.50p | 600.00p | 625.00p | 17975 |
| 03/12/2010 | 637.50p | 650.00p | 625.00p | 637.50p | 4685 |
| 02/12/2010 | 637.50p | 637.50p | 612.50p | 637.50p | 1266 |
| 01/12/2010 | 637.50p | 650.00p | 632.00p | 637.50p | 480 |
| 30/11/2010 | 625.00p | 640.00p | 600.00p | 637.50p | 7352 |
| 29/11/2010 | 625.00p | 625.00p | 600.00p | 625.00p | 2003 |
| 26/11/2010 | 625.00p | 650.00p | 600.00p | 625.00p | 3676 |
| 25/11/2010 | 612.50p | 625.00p | 600.00p | 625.00p | 5870 |
| 24/11/2010 | 612.50p | 640.00p | 600.00p | 625.00p | 9534 |
| 23/11/2010 | 625.00p | 625.00p | 600.00p | 612.50p | 3980 |
| 22/11/2010 | 625.00p | 637.50p | 600.00p | 625.00p | 2301 |
| 19/11/2010 | 637.50p | 637.50p | 600.00p | 625.00p | 4741 |
| 18/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 1355 |
| 17/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 442 |
| 16/11/2010 | 637.50p | 637.50p | 630.00p | 637.50p | 1145 |
| 15/11/2010 | 637.50p | 650.00p | 630.00p | 637.50p | 1326 |
| 12/11/2010 | 637.50p | 641.00p | 637.50p | 637.50p | 3726 |
| 11/11/2010 | 650.00p | 650.00p | 635.00p | 637.50p | 15124 |
| 10/11/2010 | 637.50p | 650.00p | 625.00p | 637.50p | 10441 |
| 09/11/2010 | 637.50p | 648.50p | 625.00p | 637.50p | 4781 |
| 08/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 3400 |
| 05/11/2010 | 637.50p | 637.50p | 600.00p | 637.50p | 28939 |
| 04/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 1174 |
| 03/11/2010 | 637.50p | 637.50p | 625.00p | 637.50p | 6087 |
| 02/11/2010 | 687.50p | 687.50p | 631.00p | 637.50p | 2228 |
| 01/11/2010 | 687.50p | 726.00p | 675.00p | 687.50p | 9584 |
| 29/10/2010 | 712.50p | 725.00p | 685.00p | 687.50p | 30078 |
| 28/10/2010 | 837.50p | 837.50p | 700.00p | 712.50p | 121252 |
| 27/10/2010 | 862.50p | 862.50p | 830.50p | 850.00p | 1515 |
| 26/10/2010 | 862.50p | 862.50p | 850.00p | 862.50p | 303 |
| 25/10/2010 | 862.50p | 862.50p | 850.25p | 862.50p | 152 |
| 22/10/2010 | 900.00p | 912.50p | 850.00p | 862.50p | 1045 |
| 21/10/2010 | 862.50p | 912.50p | 830.00p | 900.00p | 4175 |
| 20/10/2010 | 925.00p | 925.00p | 812.50p | 862.50p | 4799 |
| 19/10/2010 | 1,050.00p | 1,052.50p | 900.00p | 937.50p | 9056 |
| 18/10/2010 | 1,075.00p | 1,075.00p | 1,050.00p | 1,050.00p | 1703 |
| 15/10/2010 | 1,075.00p | 1,075.00p | 1,050.00p | 1,075.00p | 1514 |
| 14/10/2010 | 1,075.00p | 1,100.00p | 1,057.75p | 1,075.00p | 1665 |
| 13/10/2010 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 1221 |
| 12/10/2010 | 1,075.00p | 1,163.75p | 1,051.25p | 1,100.00p | 5858 |
| 11/10/2010 | 1,250.00p | 1,290.00p | 1,055.00p | 1,075.00p | 6647 |
| 08/10/2010 | 1,050.00p | 1,075.00p | 1,025.00p | 1,050.00p | 2616 |
| 07/10/2010 | 1,050.00p | 1,075.00p | 1,027.50p | 1,050.00p | 1819 |
| 06/10/2010 | 1,100.00p | 1,100.00p | 1,025.00p | 1,050.00p | 6374 |
| 05/10/2010 | 1,150.00p | 1,150.00p | 1,050.00p | 1,100.00p | 4396 |
| 04/10/2010 | 1,075.00p | 1,175.00p | 1,064.00p | 1,150.00p | 5624 |
| 01/10/2010 | 1,025.00p | 1,075.00p | 1,025.00p | 1,075.00p | 1175 |
| 30/09/2010 | 1,025.00p | 1,050.00p | 1,000.00p | 1,025.00p | 3725 |
| 29/09/2010 | 975.00p | 1,050.00p | 950.00p | 1,025.00p | 13363 |
| 28/09/2010 | 1,050.00p | 1,050.00p | 952.50p | 975.00p | 10447 |
| 27/09/2010 | 812.50p | 1,125.00p | 812.50p | 1,050.00p | 11035 |
| 24/09/2010 | 787.50p | 850.00p | 787.50p | 812.50p | 908 |
| 23/09/2010 | 737.50p | 850.00p | 737.50p | 787.50p | 5157 |
| 22/09/2010 | 600.00p | 750.00p | 600.00p | 725.00p | 9779 |
| 21/09/2010 | 600.00p | 625.00p | 600.00p | 600.00p | 558 |
| 20/09/2010 | 600.00p | 650.00p | 590.00p | 600.00p | 5305 |
| 17/09/2010 | 600.00p | 625.00p | 600.00p | 600.00p | 500 |
| 16/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/09/2010 | 575.00p | 625.00p | 575.00p | 600.00p | 3326 |
| 14/09/2010 | 575.00p | 595.00p | 575.00p | 575.00p | 500 |
| 13/09/2010 | 575.00p | 575.00p | 565.00p | 575.00p | 806 |
| 10/09/2010 | 587.50p | 600.00p | 575.00p | 575.00p | 1447 |
| 09/09/2010 | 587.50p | 600.00p | 575.00p | 587.50p | 1833 |
| 08/09/2010 | 575.00p | 588.00p | 575.00p | 587.50p | 400 |
| 07/09/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 06/09/2010 | 575.00p | 589.00p | 550.00p | 575.00p | 515 |
| 03/09/2010 | 575.00p | 589.00p | 575.00p | 575.00p | 82 |
| 02/09/2010 | 575.00p | 575.00p | 550.00p | 575.00p | 1049 |
| 01/09/2010 | 587.50p | 612.50p | 550.00p | 575.00p | 2285 |
| 31/08/2010 | 575.00p | 589.00p | 550.50p | 587.50p | 376 |
| 27/08/2010 | 575.00p | 600.00p | 575.00p | 575.00p | 3022 |
| 26/08/2010 | 575.00p | 575.00p | 550.00p | 575.00p | 373 |
| 25/08/2010 | 575.00p | 575.00p | 550.00p | 575.00p | 221 |
| 24/08/2010 | 587.50p | 587.50p | 550.00p | 575.00p | 3350 |
| 23/08/2010 | 587.50p | 590.00p | 587.50p | 587.50p | 166 |
| 20/08/2010 | 575.00p | 590.00p | 575.00p | 587.50p | 1057 |
| 19/08/2010 | 575.00p | 600.00p | 553.50p | 575.00p | 1097 |
| 18/08/2010 | 575.00p | 600.00p | 550.00p | 575.00p | 543 |
| 17/08/2010 | 562.50p | 575.00p | 536.25p | 575.00p | 689 |
| 16/08/2010 | 550.00p | 600.00p | 536.25p | 562.50p | 3224 |
| 13/08/2010 | 600.00p | 600.00p | 550.00p | 550.00p | 858 |
| 12/08/2010 | 600.00p | 604.50p | 575.00p | 600.00p | 570 |
| 11/08/2010 | 612.50p | 612.50p | 575.00p | 600.00p | 1450 |
| 10/08/2010 | 637.50p | 645.00p | 605.00p | 612.50p | 1217 |
| 09/08/2010 | 637.50p | 650.00p | 621.00p | 625.00p | 1762 |
| 06/08/2010 | 600.00p | 650.00p | 600.00p | 637.50p | 4246 |
| 05/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/08/2010 | 637.50p | 649.50p | 575.00p | 600.00p | 1679 |
| 03/08/2010 | 562.50p | 650.00p | 562.50p | 637.50p | 2492 |
| 02/08/2010 | 525.00p | 575.00p | 500.00p | 562.50p | 5059 |
| 30/07/2010 | 525.00p | 550.00p | 500.00p | 525.00p | 2945 |
| 29/07/2010 | 512.50p | 550.00p | 506.00p | 525.00p | 4326 |
| 28/07/2010 | 475.00p | 500.00p | 450.00p | 475.00p | 4600 |
| 27/07/2010 | 500.00p | 500.00p | 475.00p | 475.00p | 0 |
| 26/07/2010 | 500.00p | 500.00p | 450.00p | 500.00p | 1003 |
| 23/07/2010 | 500.00p | 512.50p | 450.00p | 500.00p | 1170 |
| 22/07/2010 | 475.00p | 500.00p | 450.00p | 475.00p | 1300 |
| 21/07/2010 | 462.50p | 500.00p | 437.50p | 475.00p | 3000 |
| 20/07/2010 | 425.00p | 462.50p | 425.00p | 462.50p | 1260 |
| 19/07/2010 | 425.00p | 450.00p | 425.00p | 425.00p | 960 |
| 16/07/2010 | 425.00p | 600.00p | 425.00p | 425.00p | 810 |
| 15/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 14/07/2010 | 425.00p | 446.50p | 425.00p | 425.00p | 81 |
| 13/07/2010 | 425.00p | 425.00p | 400.00p | 425.00p | 50 |
| 12/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/07/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/07/2010 | 400.00p | 445.00p | 400.00p | 425.00p | 184 |
| 07/07/2010 | 412.50p | 412.50p | 395.00p | 400.00p | 250 |
| 06/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 05/07/2010 | 412.50p | 419.50p | 412.50p | 412.50p | 100 |
| 02/07/2010 | 425.00p | 425.00p | 400.00p | 412.50p | 267 |
| 01/07/2010 | 450.00p | 450.00p | 400.00p | 425.00p | 913 |
| 30/06/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 29/06/2010 | 450.00p | 450.00p | 425.00p | 450.00p | 550 |
| 28/06/2010 | 450.00p | 465.00p | 425.00p | 450.00p | 377 |
| 25/06/2010 | 450.00p | 450.00p | 395.00p | 450.00p | 167 |
| 24/06/2010 | 450.00p | 465.00p | 450.00p | 450.00p | 108 |
| 23/06/2010 | 450.00p | 450.00p | 450.00p | 450.00p | 50 |
| 22/06/2010 | 475.00p | 475.00p | 450.00p | 450.00p | 1000 |
| 21/06/2010 | 475.00p | 475.00p | 450.00p | 475.00p | 4000 |
| 18/06/2010 | 500.00p | 500.00p | 475.00p | 475.00p | 993 |
| 17/06/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/06/2010 | 500.00p | 500.00p | 445.00p | 500.00p | 250 |
| 15/06/2010 | 500.00p | 500.00p | 475.00p | 500.00p | 60 |
| 14/06/2010 | 525.00p | 525.00p | 500.00p | 500.00p | 125 |
| 11/06/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 10/06/2010 | 537.50p | 537.50p | 500.00p | 525.00p | 642 |
| 09/06/2010 | 537.50p | 537.50p | 501.00p | 537.50p | 100 |
| 08/06/2010 | 537.50p | 575.00p | 500.00p | 537.50p | 408 |
| 07/06/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 04/06/2010 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 03/06/2010 | 537.50p | 537.50p | 501.00p | 537.50p | 16 |
| 02/06/2010 | 525.00p | 537.50p | 525.00p | 537.50p | 343 |
| 01/06/2010 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/05/2010 | 525.00p | 525.00p | 524.00p | 525.00p | 190 |
| 27/05/2010 | 525.00p | 525.00p | 500.00p | 525.00p | 2105 |
| 26/05/2010 | 525.00p | 525.00p | 500.00p | 525.00p | 1870 |
| 25/05/2010 | 537.50p | 537.50p | 500.00p | 525.00p | 4032 |
| 24/05/2010 | 562.50p | 562.50p | 537.50p | 537.50p | 1250 |
| 21/05/2010 | 587.50p | 587.50p | 530.00p | 562.50p | 3438 |
| 20/05/2010 | 600.00p | 600.00p | 587.50p | 587.50p | 3056 |
| 19/05/2010 | 600.00p | 612.50p | 600.00p | 600.00p | 44457 |
| 18/05/2010 | 600.00p | 616.50p | 550.00p | 600.00p | 7470 |
| 17/05/2010 | 587.50p | 620.00p | 587.50p | 600.00p | 2100 |
| 14/05/2010 | 575.00p | 650.00p | 556.00p | 587.50p | 5591 |
| 13/05/2010 | 550.00p | 575.00p | 525.00p | 575.00p | 2792 |
| 12/05/2010 | 550.00p | 575.00p | 550.00p | 550.00p | 1809 |
| 11/05/2010 | 500.00p | 575.00p | 500.00p | 550.00p | 6894 |
| 10/05/2010 | 475.00p | 550.00p | 465.00p | 500.00p | 5527 |
| 07/05/2010 | 462.00p | 500.00p | 462.00p | 475.00p | 2100 |
| 06/05/2010 | 462.50p | 525.00p | 455.00p | 462.50p | 1281 |
| 05/05/2010 | 450.00p | 500.00p | 426.00p | 462.50p | 1040 |
| 04/05/2010 | 462.50p | 495.00p | 441.00p | 450.00p | 3020 |
| 30/04/2010 | 450.00p | 490.00p | 440.00p | 462.50p | 2430 |
| 29/04/2010 | 450.00p | 470.00p | 450.00p | 450.00p | 1010 |
| 28/04/2010 | 450.00p | 462.50p | 435.00p | 450.00p | 1300 |
| 27/04/2010 | 450.00p | 474.00p | 430.00p | 450.00p | 1343 |
| 26/04/2010 | 437.50p | 460.00p | 437.50p | 450.00p | 2500 |
| 23/04/2010 | 450.00p | 470.00p | 425.00p | 437.50p | 750 |
| 22/04/2010 | 437.50p | 450.00p | 437.50p | 450.00p | 1912 |
| 21/04/2010 | 450.00p | 450.00p | 449.00p | 450.00p | 105 |
| 20/04/2010 | 450.00p | 450.00p | 401.00p | 450.00p | 600 |
| 19/04/2010 | 450.00p | 450.00p | 400.00p | 450.00p | 290 |
| 16/04/2010 | 425.00p | 450.00p | 425.00p | 450.00p | 620 |
| 15/04/2010 | 425.00p | 430.00p | 425.00p | 425.00p | 127 |
| 14/04/2010 | 425.00p | 430.00p | 407.50p | 425.00p | 84 |
| 13/04/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/04/2010 | 425.00p | 432.50p | 425.00p | 425.00p | 227 |
| 09/04/2010 | 425.00p | 432.50p | 425.00p | 425.00p | 21 |
| 08/04/2010 | 437.50p | 437.50p | 425.00p | 425.00p | 0 |
| 07/04/2010 | 425.00p | 460.00p | 425.00p | 437.50p | 50 |
| 06/04/2010 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/04/2010 | 462.50p | 462.50p | 425.00p | 425.00p | 940 |
| 31/03/2010 | 462.50p | 475.00p | 450.00p | 462.50p | 1112 |
| 30/03/2010 | 475.00p | 475.00p | 450.00p | 462.50p | 1388 |
| 29/03/2010 | 475.00p | 475.00p | 450.50p | 475.00p | 50 |
| 26/03/2010 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 25/03/2010 | 475.00p | 480.00p | 450.00p | 475.00p | 170 |
| 24/03/2010 | 500.00p | 500.00p | 450.00p | 475.00p | 1400 |
| 23/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 19/03/2010 | 500.00p | 525.00p | 475.00p | 500.00p | 721 |
| 18/03/2010 | 500.00p | 500.00p | 475.00p | 500.00p | 400 |
| 17/03/2010 | 512.50p | 512.50p | 475.00p | 500.00p | 350 |
| 16/03/2010 | 512.50p | 512.50p | 475.00p | 512.50p | 500 |
| 15/03/2010 | 512.50p | 512.50p | 475.75p | 512.50p | 21 |
| 12/03/2010 | 512.50p | 550.00p | 475.75p | 512.50p | 597 |
| 11/03/2010 | 512.50p | 525.00p | 475.00p | 512.50p | 1100 |
| 10/03/2010 | 512.50p | 512.50p | 484.00p | 512.50p | 600 |
| 09/03/2010 | 512.50p | 512.50p | 480.00p | 512.50p | 1900 |
*Close Price adjusted for both dividends and splits