Dow Up0.11% Nasdaq Up0.50%

More On CRND.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Central Rand Gold Limited (CRND.L)

-LSE
10.27 Down 0.48(4.47%) Aug 29, 11:04AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 3, 2008122.00126.25121.00125.0033,5006,250.00
Jan 2, 2008120.00122.00111.65120.0030,5006,000.00
Jan 1, 2008124.75124.75124.75124.7506,237.50
Dec 31, 2007116.00124.75116.00124.7518,8006,237.50
Dec 28, 2007116.00117.50116.00117.5011,8005,875.00
Dec 27, 2007116.00116.00114.50115.0031,5005,750.00
Dec 26, 2007118.00118.00118.00118.0005,900.00
Dec 25, 2007118.00118.00118.00118.0005,900.00
Dec 24, 2007118.00119.00118.00118.0011,0005,900.00
Dec 21, 2007113.00120.00108.50118.0084,7005,900.00
Dec 20, 2007108.00116.00107.74113.5047,1005,675.00
Dec 19, 2007103.00109.00102.00109.0017,0005,450.00
Dec 18, 2007111.00111.00102.00103.009,8005,150.00
Dec 17, 2007105.00115.00105.00114.5035,8005,725.00
Dec 14, 2007105.00109.00105.00109.00212,6005,450.00
Dec 13, 2007109.00111.65105.50105.50265,3005,275.00
Dec 12, 2007112.00112.00105.00106.009,0005,300.00
Dec 11, 2007111.50114.00110.00114.00184,7005,700.00
Dec 10, 2007108.50114.00107.00114.003,0005,700.00
Dec 7, 2007108.00110.00103.64108.5047,4005,425.00
Dec 6, 2007106.00108.75105.50108.754,5005,437.50
Dec 5, 2007106.00107.60106.00107.003,8005,350.00
Dec 4, 2007107.00109.00107.00109.002,9005,450.00
Dec 3, 2007107.00109.00107.00108.003,0005,400.00
Nov 30, 200798.00108.5096.55107.00142,2005,350.00
Nov 29, 200797.00109.4396.5099.506,1004,975.00
Nov 28, 2007109.00109.0097.0099.0022,4004,950.00
Nov 27, 2007119.50119.50109.00109.0046,3005,450.00
Nov 26, 2007120.00122.00119.00119.001,9005,950.00
Nov 23, 2007118.00122.00117.00121.0014,6006,050.00
Nov 22, 2007120.00121.00117.65119.5043,7005,975.00
Nov 21, 2007121.00123.50120.00122.5012,5006,125.00
Nov 20, 2007120.00124.00118.00123.5016,6006,175.00
Nov 19, 2007122.00122.00120.00121.0010,8006,050.00
Nov 16, 2007125.00125.00123.00125.006,1006,250.00
Nov 15, 2007127.00127.00125.00126.0031,0006,300.00
Nov 14, 2007121.50130.95118.00128.5029,5006,425.00
Nov 13, 2007130.00131.00120.00125.0056,8006,250.00
Nov 12, 2007136.00138.00128.50130.7563,2006,537.50
Nov 9, 2007146.00149.00135.00138.00123,1006,900.00
Nov 8, 2007140.00149.00140.00146.00882,5007,300.00
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.