LSE - Delayed Quote GBp

Conroy Gold and Natural Resources plc (CGNR.L)

11.50 +0.20 (+1.77%)
At close: April 26 at 1:34 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.30 11.44 11.11 11.50 11.50 75,120
Apr 25, 2024 11.30 10.84 10.83 11.30 11.30 49,340
Apr 24, 2024 11.00 11.44 10.70 11.30 11.30 28,123
Apr 23, 2024 11.00 10.61 10.61 11.00 11.00 826
Apr 22, 2024 11.50 11.00 10.60 11.00 11.00 82,600
Apr 19, 2024 11.75 11.70 11.00 11.50 11.50 36,832
Apr 18, 2024 12.00 11.70 11.51 12.00 12.00 15,407
Apr 17, 2024 12.00 11.55 11.55 12.00 12.00 10,000
Apr 16, 2024 12.25 11.78 11.51 12.00 12.00 119,836
Apr 15, 2024 11.00 12.83 11.40 12.25 12.25 438,790
Apr 12, 2024 10.00 11.00 10.10 11.00 11.00 210,055
Apr 11, 2024 10.00 9.70 9.70 10.00 10.00 3,689
Apr 10, 2024 10.00 10.04 9.63 10.00 10.00 20,608
Apr 9, 2024 10.00 10.40 10.00 10.40 10.40 64,737
Apr 8, 2024 10.00 10.04 10.04 10.00 10.00 11,405
Apr 5, 2024 10.00 10.10 9.78 10.00 10.00 38,631
Apr 4, 2024 10.10 10.10 10.10 10.00 10.00 2,556
Apr 3, 2024 10.00 10.10 9.78 10.00 10.00 27,130
Apr 2, 2024 10.05 10.49 9.50 10.00 10.00 244,731
Mar 28, 2024 10.25 10.13 10.00 10.05 10.05 12,023
Mar 27, 2024 10.25 10.49 10.00 10.25 10.25 48,256
Mar 26, 2024 10.25 10.25 10.25 10.25 10.25 -
Mar 25, 2024 10.25 10.11 10.11 10.25 10.25 40
Mar 22, 2024 10.25 10.43 10.11 10.25 10.25 20,500
Mar 21, 2024 10.25 10.49 10.01 10.25 10.25 76,314
Mar 20, 2024 11.25 11.00 10.01 10.25 10.25 199,273
Mar 19, 2024 11.25 11.15 11.00 11.25 11.25 4,923
Mar 18, 2024 11.25 11.25 11.25 11.25 11.25 -
Mar 15, 2024 11.25 11.15 10.75 11.25 11.25 21,772
Mar 14, 2024 11.25 11.00 11.00 11.25 11.25 604
Mar 13, 2024 11.50 11.34 10.77 11.25 11.25 56,048
Mar 12, 2024 11.50 11.08 11.00 11.50 11.50 15,403
Mar 11, 2024 11.50 11.48 11.08 11.50 11.50 72,995
Mar 8, 2024 11.75 11.10 11.03 11.50 11.50 7,635
Mar 7, 2024 11.75 11.03 11.03 11.75 11.75 6,140
Mar 6, 2024 11.75 11.72 11.10 11.75 11.75 29,526
Mar 5, 2024 11.75 11.10 11.10 11.75 11.75 128
Mar 4, 2024 11.75 12.50 11.00 12.50 12.50 75,144
Mar 1, 2024 12.00 12.50 11.60 12.50 12.50 20,250
Feb 29, 2024 12.00 11.62 11.26 12.00 12.00 52,723
Feb 28, 2024 12.00 11.79 11.50 12.00 12.00 20,572
Feb 27, 2024 12.00 12.00 12.00 12.00 12.00 -
Feb 26, 2024 12.00 11.80 11.50 12.00 12.00 12,824
Feb 23, 2024 12.00 11.80 11.80 12.00 12.00 10,241
Feb 22, 2024 12.25 11.90 11.50 12.00 12.00 39,258
Feb 21, 2024 12.63 12.60 11.50 12.25 12.25 187,956
Feb 20, 2024 12.63 12.60 12.60 12.63 12.63 3,901
Feb 19, 2024 12.38 12.60 12.05 12.50 12.50 62,911
Feb 16, 2024 12.38 12.53 12.05 12.38 12.38 38,858
Feb 15, 2024 12.63 12.80 12.05 12.38 12.38 127,594
Feb 14, 2024 12.50 13.00 12.25 12.60 12.60 169,230
Feb 13, 2024 13.00 12.25 12.04 12.50 12.50 90,837
Feb 12, 2024 13.00 13.00 12.50 13.00 13.00 68,621
Feb 9, 2024 13.00 13.04 12.50 13.00 13.00 32,585
Feb 8, 2024 13.00 12.82 12.51 13.00 13.00 47,908
Feb 7, 2024 12.75 12.88 12.02 13.00 13.00 129,691
Feb 6, 2024 13.00 12.13 12.00 12.75 12.75 115,524
Feb 5, 2024 13.00 12.90 12.51 13.00 13.00 13,409
Feb 2, 2024 13.00 13.00 12.13 13.00 13.00 183,964
Feb 1, 2024 13.00 12.98 12.55 13.00 13.00 14,530
Jan 31, 2024 13.50 13.00 12.50 13.00 13.00 43,675
Jan 30, 2024 13.75 13.01 13.00 13.50 13.50 75,878
Jan 29, 2024 13.75 13.60 13.11 13.60 13.60 15,500
Jan 26, 2024 13.50 13.50 13.50 13.50 13.50 4,898
Jan 25, 2024 13.50 13.48 13.10 13.50 13.50 15,814
Jan 24, 2024 13.38 13.65 13.00 13.50 13.50 92,236
Jan 23, 2024 13.38 13.40 13.11 13.38 13.38 16,408
Jan 22, 2024 13.38 13.40 13.11 13.38 13.38 3,588
Jan 19, 2024 13.38 13.11 13.11 13.38 13.38 7,500
Jan 18, 2024 13.25 13.40 13.11 13.38 13.38 22,948
Jan 17, 2024 13.25 13.13 13.13 13.25 13.25 10,039
Jan 16, 2024 14.50 14.00 13.25 13.25 13.25 24,395
Jan 15, 2024 14.02 14.30 14.00 14.50 14.50 16,579
Jan 12, 2024 14.50 14.02 14.02 14.50 14.50 2,295
Jan 11, 2024 14.50 15.00 14.00 14.50 14.50 25,330
Jan 10, 2024 14.50 14.50 14.50 14.50 14.50 -
Jan 9, 2024 14.50 14.32 14.32 14.50 14.50 121,694
Jan 8, 2024 14.50 14.50 14.00 14.50 14.50 47,963
Jan 5, 2024 14.50 14.60 14.00 14.50 14.50 47,840
Jan 4, 2024 14.50 14.40 14.34 14.50 14.50 23,160
Jan 3, 2024 14.50 14.25 14.00 14.25 14.25 52,000
Jan 2, 2024 14.75 14.45 14.00 14.20 14.20 86,596
Dec 29, 2023 14.75 14.10 14.10 14.75 14.75 1,453
Dec 28, 2023 15.00 15.13 14.13 14.75 14.75 27,361
Dec 27, 2023 15.00 15.13 14.50 15.00 15.00 30,069
Dec 22, 2023 15.00 15.21 14.61 15.00 15.00 20,891
Dec 21, 2023 15.00 15.15 14.55 15.00 15.00 69,815
Dec 20, 2023 15.00 15.60 14.59 15.00 15.00 108,487
Dec 19, 2023 14.50 14.16 14.16 14.50 14.50 6,203
Dec 18, 2023 14.75 14.20 14.20 14.50 14.50 24,676
Dec 15, 2023 14.75 15.00 14.20 14.75 14.75 15,699
Dec 14, 2023 14.75 15.00 14.30 14.75 14.75 25,045
Dec 13, 2023 15.25 15.00 14.30 14.75 14.75 42,635
Dec 12, 2023 15.25 15.20 15.03 15.25 15.25 39,294
Dec 11, 2023 15.25 15.50 15.00 15.25 15.25 5,911
Dec 8, 2023 15.25 15.50 15.03 15.25 15.25 200,448
Dec 7, 2023 15.25 15.23 15.00 15.25 15.25 38,714
Dec 6, 2023 15.25 15.20 15.03 15.25 15.25 7,517
Dec 5, 2023 15.25 15.25 15.00 15.25 15.25 61,174
Dec 4, 2023 15.25 15.50 15.03 15.25 15.25 76,807
Dec 1, 2023 15.00 15.90 15.25 15.25 15.25 65,427
Nov 30, 2023 15.00 15.00 15.00 15.00 15.00 -
Nov 29, 2023 14.25 15.25 14.03 15.00 15.00 133,198
Nov 28, 2023 14.25 14.47 14.47 14.25 14.25 15,234
Nov 27, 2023 15.00 14.55 14.03 14.25 14.25 68,097
Nov 24, 2023 15.00 14.55 14.55 15.00 15.00 18,097
Nov 23, 2023 15.50 15.98 14.51 15.00 15.00 190,169
Nov 22, 2023 17.50 17.40 15.38 15.50 15.50 335,259
Nov 21, 2023 17.25 17.90 17.00 17.20 17.20 253,291
Nov 20, 2023 14.50 17.95 15.00 17.25 17.25 218,062
Nov 17, 2023 14.25 15.00 14.25 14.50 14.50 74,056
Nov 16, 2023 13.50 14.90 14.00 14.25 14.25 172,478
Nov 15, 2023 13.50 13.50 13.06 13.50 13.50 21,187
Nov 14, 2023 13.50 13.44 13.33 13.50 13.50 79,342
Nov 13, 2023 11.13 15.00 11.20 13.50 13.50 1,104,497
Nov 10, 2023 11.13 11.20 11.20 11.13 11.13 10,000
Nov 9, 2023 11.13 11.29 10.75 11.13 11.13 61,733
Nov 8, 2023 11.13 11.29 10.92 11.13 11.13 38,654
Nov 7, 2023 11.13 10.93 10.75 11.13 11.13 2,438
Nov 6, 2023 11.13 11.29 10.88 11.13 11.13 22,527
Nov 3, 2023 11.13 11.08 10.88 11.13 11.13 55,973
Nov 2, 2023 11.13 10.91 10.86 11.13 11.13 37,544
Nov 1, 2023 11.13 11.13 11.13 11.13 11.13 -
Oct 31, 2023 11.13 11.24 11.24 11.13 11.13 51,962
Oct 30, 2023 11.00 11.08 10.70 11.13 11.13 12,200
Oct 27, 2023 11.00 10.70 10.68 11.00 11.00 2,730
Oct 26, 2023 11.00 11.08 10.66 11.00 11.00 27,807
Oct 25, 2023 11.00 11.10 10.53 11.00 11.00 204,615
Oct 24, 2023 11.00 11.10 10.83 11.00 11.00 36,429
Oct 23, 2023 11.50 11.15 10.80 11.00 11.00 49,336
Oct 20, 2023 11.50 11.03 11.00 11.50 11.50 50,000
Oct 19, 2023 11.50 11.38 11.03 11.50 11.50 24,800
Oct 18, 2023 11.50 12.00 11.00 11.50 11.50 28,000
Oct 17, 2023 11.50 11.03 11.03 11.50 11.50 461
Oct 16, 2023 11.75 11.50 11.03 11.50 11.50 52,041
Oct 13, 2023 11.75 11.68 11.50 11.75 11.75 7,056
Oct 12, 2023 11.75 11.52 11.52 11.75 11.75 484
Oct 11, 2023 11.75 11.52 11.52 11.75 11.75 456
Oct 10, 2023 11.75 11.69 11.50 11.75 11.75 37,981
Oct 9, 2023 11.75 11.70 11.50 11.75 11.75 56,235
Oct 6, 2023 11.75 12.00 11.52 11.75 11.75 21,196
Oct 5, 2023 11.75 11.75 11.75 11.75 11.75 -
Oct 4, 2023 11.75 11.75 11.75 11.75 11.75 -
Oct 3, 2023 12.00 12.20 11.56 12.00 12.00 5,477
Oct 2, 2023 12.00 11.56 11.52 12.00 12.00 6,942
Sep 29, 2023 11.75 12.40 11.52 12.00 12.00 70,699
Sep 28, 2023 12.00 11.95 11.50 11.75 11.75 30,323
Sep 27, 2023 12.00 11.53 11.50 12.00 12.00 13,558
Sep 26, 2023 12.00 11.51 11.51 12.00 12.00 8,500
Sep 25, 2023 12.00 11.61 11.60 12.00 12.00 74,751
Sep 22, 2023 12.75 12.40 11.60 12.00 12.00 140,250
Sep 21, 2023 12.75 12.75 12.75 12.75 12.75 -
Sep 20, 2023 12.75 12.50 12.00 12.75 12.75 66,564
Sep 19, 2023 12.75 12.75 12.75 12.75 12.75 -
Sep 18, 2023 12.75 13.00 12.50 12.75 12.75 23,602
Sep 15, 2023 13.00 12.70 12.62 12.75 12.75 25,220
Sep 14, 2023 13.00 12.70 12.70 13.00 13.00 2,583
Sep 13, 2023 13.00 13.00 13.00 13.00 13.00 2,500
Sep 12, 2023 13.00 13.33 12.60 13.00 13.00 50,844
Sep 11, 2023 13.00 13.40 12.50 13.00 13.00 374,303
Sep 8, 2023 13.25 13.10 13.00 13.00 13.00 9,000
Sep 7, 2023 13.25 13.00 13.00 13.25 13.25 1,549
Sep 6, 2023 13.75 13.00 13.00 13.25 13.25 15,492
Sep 5, 2023 13.75 13.70 13.00 13.75 13.75 29,668
Sep 4, 2023 13.50 15.00 13.00 13.75 13.75 82,767
Sep 1, 2023 13.00 13.75 12.61 13.25 13.25 53,084
Aug 31, 2023 13.00 13.00 12.50 13.00 13.00 28,272
Aug 30, 2023 13.00 13.00 12.50 13.00 13.00 7,555
Aug 29, 2023 13.00 12.50 12.50 13.00 13.00 3,969
Aug 25, 2023 13.25 13.25 12.60 13.00 13.00 21,501
Aug 24, 2023 13.50 13.40 13.00 13.25 13.25 35,674
Aug 23, 2023 13.50 13.00 13.00 13.50 13.50 100
Aug 22, 2023 13.50 13.69 13.00 13.50 13.50 30,026
Aug 21, 2023 13.50 13.11 13.11 13.50 13.50 10,527
Aug 18, 2023 13.50 13.50 13.50 13.50 13.50 -
Aug 17, 2023 13.50 13.50 13.50 13.50 13.50 -
Aug 16, 2023 13.50 13.13 13.11 13.50 13.50 17,234
Aug 15, 2023 13.50 13.16 13.11 13.50 13.50 5,661
Aug 14, 2023 13.50 14.00 13.82 13.50 13.50 61,940
Aug 11, 2023 13.50 13.80 13.11 13.50 13.50 2,834
Aug 10, 2023 13.50 13.30 13.30 13.50 13.50 49
Aug 9, 2023 13.50 13.30 13.30 13.50 13.50 98
Aug 8, 2023 13.75 13.55 13.55 13.50 13.50 15,080
Aug 7, 2023 13.50 13.91 13.55 13.75 13.75 60,000
Aug 4, 2023 13.25 13.80 13.06 13.50 13.50 12,116
Aug 3, 2023 13.25 13.73 12.50 13.25 13.25 76,382
Aug 2, 2023 13.25 12.99 12.60 13.25 13.25 54,164
Aug 1, 2023 13.25 13.55 13.55 13.25 13.25 1,677
Jul 31, 2023 13.25 13.57 12.99 13.25 13.25 12,231
Jul 28, 2023 13.25 12.99 12.99 13.25 13.25 41
Jul 27, 2023 13.25 13.60 12.95 13.25 13.25 41,306
Jul 26, 2023 13.25 13.60 12.80 13.25 13.25 55,900
Jul 25, 2023 13.25 12.94 12.94 13.25 13.25 2,094
Jul 24, 2023 13.25 13.63 12.94 13.25 13.25 41,770
Jul 21, 2023 13.25 13.70 13.63 13.25 13.25 6,497
Jul 20, 2023 13.25 13.32 13.32 13.25 13.25 18,858
Jul 19, 2023 13.25 12.95 12.92 13.25 13.25 4,837
Jul 18, 2023 13.25 13.25 13.25 13.25 13.25 -
Jul 17, 2023 13.25 14.00 12.90 13.25 13.25 29,718
Jul 14, 2023 13.25 14.00 12.66 14.00 14.00 93,660
Jul 13, 2023 13.00 13.32 12.71 13.25 13.25 106,836
Jul 12, 2023 13.50 13.32 12.00 13.00 13.00 89,650
Jul 11, 2023 13.50 13.07 13.07 13.50 13.50 5,000
Jul 10, 2023 13.50 13.07 13.07 13.50 13.50 16,061
Jul 7, 2023 13.50 13.07 13.05 13.50 13.50 35,906
Jul 6, 2023 14.00 14.20 13.00 13.50 13.50 116,113
Jul 5, 2023 14.00 14.19 13.30 14.00 14.00 77,000
Jul 4, 2023 14.50 14.24 13.10 14.00 14.00 62,948
Jul 3, 2023 14.50 14.00 14.00 14.50 14.50 12,671
Jun 30, 2023 14.50 14.00 14.00 14.50 14.50 8,353
Jun 29, 2023 14.50 14.00 14.00 14.50 14.50 5,000
Jun 28, 2023 14.50 14.40 13.50 14.50 14.50 142,002
Jun 27, 2023 14.50 15.00 14.00 14.50 14.50 142,958
Jun 26, 2023 14.50 14.82 14.25 14.50 14.50 48,054
Jun 23, 2023 14.75 14.80 14.11 14.50 14.50 108,868
Jun 22, 2023 14.75 14.63 14.30 14.75 14.75 8,838
Jun 21, 2023 14.75 14.63 14.30 14.75 14.75 12,861
Jun 20, 2023 14.50 15.50 14.50 14.75 14.75 287,495
Jun 19, 2023 15.13 15.06 14.50 14.88 14.88 93,312
Jun 16, 2023 15.13 15.03 15.03 15.13 15.13 10,687
Jun 15, 2023 15.13 15.19 15.00 15.13 15.13 85,000
Jun 14, 2023 15.13 15.03 15.00 15.13 15.13 62,185
Jun 13, 2023 15.13 15.20 15.03 15.13 15.13 22,019
Jun 12, 2023 15.13 15.20 15.00 15.13 15.13 60,698
Jun 9, 2023 15.13 15.03 15.00 15.13 15.13 5,166
Jun 8, 2023 16.50 16.40 15.00 15.13 15.13 215,335
Jun 7, 2023 16.75 16.00 16.00 16.50 16.50 24,040
Jun 6, 2023 16.75 16.75 16.67 16.75 16.75 28,777
Jun 5, 2023 17.50 17.00 16.00 16.75 16.75 47,948
Jun 2, 2023 16.75 16.11 16.11 16.50 16.50 5,480
Jun 1, 2023 16.75 17.42 16.30 16.75 16.75 40,957
May 31, 2023 16.50 16.80 16.21 16.75 16.75 60,242
May 30, 2023 16.50 16.69 16.00 16.50 16.50 3,444
May 26, 2023 16.50 16.70 16.70 16.50 16.50 49,000
May 25, 2023 16.50 16.66 16.66 16.50 16.50 13,514
May 24, 2023 16.75 16.70 16.00 16.50 16.50 21,500
May 23, 2023 17.00 16.88 16.00 16.75 16.75 102,862
May 22, 2023 17.00 17.19 16.00 17.00 17.00 13,808
May 19, 2023 17.00 16.05 16.00 17.00 17.00 2,946
May 18, 2023 17.25 17.25 17.25 17.25 17.25 -
May 17, 2023 17.25 17.40 16.50 17.25 17.25 25,217
May 16, 2023 18.50 17.54 16.50 17.25 17.25 84,119
May 15, 2023 18.75 17.90 17.50 18.50 18.50 26,139
May 12, 2023 18.25 17.05 17.05 18.00 18.00 18,771
May 11, 2023 18.25 18.99 17.03 18.25 18.25 7,510
May 10, 2023 18.75 18.99 17.35 18.25 18.25 14,930
May 9, 2023 18.75 17.99 17.50 18.75 18.75 40,530
May 5, 2023 18.75 17.91 17.91 18.75 18.75 3,246
May 4, 2023 18.75 20.00 18.00 18.75 18.75 109,484
May 3, 2023 18.75 18.75 17.80 18.75 18.75 25,942
May 2, 2023 18.75 18.50 17.50 18.75 18.75 42,866
Apr 28, 2023 19.00 18.75 17.50 18.75 18.75 66,665
Apr 27, 2023 19.00 18.11 18.00 19.00 19.00 30,694
Apr 26, 2023 19.00 19.40 19.40 19.00 19.00 1,960

Related Tickers

CGH.L Chaarat Gold Holdings Limited
2.8500
-3.39%
 
SRB.L Serabi Gold plc
64.00
+4.92%
 
SBI.TO Serabi Gold plc
1.1200
0.00%
 
PAF.L Pan African Resources PLC
24.80
+2.27%
 
HOC.L Hochschild Mining plc
158.40
-0.75%