U.S. Markets open in 6 hrs 41 mins

Conroy Gold and Natural Resources plc (CGNR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
34.50+2.00 (+6.15%)
At close: 3:54PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021------
Mar 03, 202132.5035.8032.5034.5034.50209,363
Mar 02, 202134.0034.5031.2032.5032.50263,010
Mar 01, 202131.0035.0029.1034.0034.00420,015
Feb 26, 202126.0031.9023.1531.0031.001,661,740
Feb 25, 202134.0034.7023.3026.0026.00972,101
Feb 24, 202133.8034.6433.0034.0034.0029,205
Feb 23, 202134.0035.0033.0033.8033.8083,313
Feb 22, 202133.5035.0033.3534.0034.0088,298
Feb 19, 202133.5035.0033.3533.5033.5041,028
Feb 18, 202134.5034.6833.0533.5033.50142,971
Feb 17, 202134.0035.6032.5034.5034.50101,850
Feb 16, 202133.0035.6032.2534.0034.00259,721
Feb 15, 202133.0033.4032.0033.0033.0084,821
Feb 12, 202133.0033.9532.0033.0033.0076,417
Feb 11, 202134.5034.0032.6033.0033.0092,379
Feb 10, 202135.5037.7034.0034.5034.50279,254
Feb 09, 202133.0036.4432.2535.5035.50222,889
Feb 08, 202135.5034.9932.0033.0033.00414,783
Feb 05, 202135.5035.4034.0335.5035.5055,296
Feb 04, 202135.5039.0033.5035.5035.50497,801
Feb 03, 202135.5035.5033.1034.5034.50212,314
Feb 02, 202135.5036.1934.0035.5035.50107,505
Feb 01, 202134.5036.5034.0135.5035.50154,882
Jan 29, 202136.0036.7034.0034.5034.50238,453
Jan 28, 202139.0038.7534.0036.0036.00731,817
Jan 27, 202140.0041.0038.2039.0039.00443,233
Jan 26, 202136.5040.8033.7540.0040.00901,262
Jan 25, 202138.0038.4035.2036.5036.50256,379
Jan 22, 202140.5041.3937.0038.0038.00398,249
Jan 21, 202135.5043.0035.5041.0041.002,013,815
Jan 20, 202133.0037.1033.2935.0035.00740,712
Jan 19, 202131.3034.0030.4233.0033.00359,060
Jan 18, 202134.0034.9530.0031.3031.30666,022
Jan 15, 202135.5036.0031.0034.0034.001,138,270
Jan 14, 202144.0043.8235.0035.5035.502,085,504
Jan 13, 202143.5045.0042.2544.0044.00141,734
Jan 12, 202143.0044.8040.9043.5043.50229,879
Jan 11, 202145.0046.8041.0043.0043.00241,585
Jan 08, 202140.0046.0039.4045.0045.00333,801
Jan 07, 202139.0042.6038.0042.6042.60178,045
Jan 06, 202141.5043.0038.1039.0039.00156,365
Jan 05, 202145.5046.2040.0841.5041.50344,702
Jan 04, 202142.5048.8041.6345.6045.60605,698
Dec 31, 202036.5043.0036.0042.0042.00646,404
Dec 30, 202036.5038.0035.0036.5036.50162,230
Dec 29, 202033.0037.7032.0036.5036.50237,295
Dec 24, 202032.0034.0632.7033.0033.0081,989
Dec 23, 202032.5032.7031.0032.0032.0075,878
Dec 22, 202033.0034.0032.0032.5032.5078,951
Dec 21, 202034.5035.7031.5033.0033.00190,171
Dec 18, 202034.5035.7033.2634.5034.5093,094
Dec 17, 202035.5036.0033.0034.5034.5044,264
Dec 16, 202035.5036.6434.0035.5035.5076,569
Dec 15, 202034.5036.7034.5035.5035.5096,853
Dec 14, 202034.5036.0033.7534.5034.5063,010
Dec 11, 202036.0037.0033.2034.5034.50148,548
Dec 10, 202033.0036.8033.3036.0036.00224,125
Dec 09, 202033.5034.0032.0033.0033.00164,109
Dec 08, 202032.5034.9032.0033.5033.50199,363
Dec 07, 202031.0033.0029.2032.5032.50193,112
Dec 04, 202031.5032.1030.0031.0031.0060,665
Dec 03, 202031.5032.4530.0331.5031.50124,139
Dec 02, 202031.5032.9030.0031.5031.50164,624
Dec 01, 202032.5033.0030.6031.5031.50132,058
Nov 30, 202032.5034.0031.1532.5032.5015,179
Nov 27, 202033.0035.0031.5532.5032.50139,948
Nov 26, 202030.5035.0029.6533.0033.00148,330
Nov 25, 202032.5032.0030.0030.5030.50144,182
Nov 24, 202033.0034.0032.0032.5032.5090,989
Nov 23, 202033.0034.0731.0033.0033.00182,260
Nov 20, 202033.0033.6932.0033.0033.0081,365
Nov 19, 202034.5035.0032.0033.0033.00128,882
Nov 18, 202033.5035.7032.0034.5034.50159,848
Nov 17, 202033.5033.7032.0033.5033.5094,365
Nov 16, 202034.0034.7532.3033.5033.5093,347
Nov 13, 202034.5035.5532.1034.0034.00131,024
Nov 12, 202034.5035.9033.4534.5034.50189,636
Nov 11, 202034.5035.8533.0034.5034.50294,244
Nov 10, 202032.5038.7032.1034.5034.50325,463
Nov 09, 202035.0040.0032.2532.5032.50577,697
Nov 06, 202035.0036.0033.1035.0035.00223,891
Nov 05, 202033.0036.0033.2035.0035.00353,757
Nov 04, 202029.5033.9829.2233.0033.00384,895
Nov 03, 202028.5030.8527.3029.5029.5029,264
Nov 02, 202030.0030.0027.1528.5028.50209,361
Oct 30, 202030.0030.2429.0030.0030.0073,467
Oct 29, 202031.0030.9529.1030.0030.0096,497
Oct 28, 202033.5033.6830.0031.0031.00271,266
Oct 27, 202031.0034.9030.0033.5033.50304,981
Oct 26, 202031.5033.7029.7930.5030.50303,430
Oct 23, 202033.0033.7030.6031.5031.50259,864
Oct 22, 202035.0036.0032.0033.0033.00697,058
Oct 21, 202034.5039.9033.7535.0035.001,025,334
Oct 20, 202030.5036.0029.0034.5034.50660,596
Oct 19, 202030.5030.7529.2030.5030.5071,625
Oct 16, 202031.0031.7028.0030.5030.50401,046
Oct 15, 202033.0033.8029.7931.0031.00445,487
Oct 14, 202033.5033.9031.7933.0033.0063,276
Oct 13, 202034.5034.5632.3033.5033.5062,421
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...