CNR.L - Condor Gold Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201922.5022.9522.0022.9522.9553,642
Oct 17, 201923.2522.5022.5023.2523.259,053
Oct 16, 201923.2522.8522.5023.2523.255,100
Oct 15, 201923.2523.5022.5023.2523.2526,726
Oct 14, 201923.2523.8022.5423.2523.25116,694
Oct 11, 201923.2523.8022.6523.2523.2515,860
Oct 10, 201923.2523.8522.6523.2523.256,662
Oct 09, 201923.2524.0022.8023.2523.2599,268
Oct 08, 201923.7524.0022.8023.2523.25105,336
Oct 07, 201924.0024.1823.0023.7523.75143,175
Oct 04, 201924.0024.2024.2024.0024.0020,000
Oct 03, 201924.2524.7523.5024.0024.00106,589
Oct 02, 201923.7524.7023.5024.2524.25271,583
Oct 01, 201924.5024.6522.7323.7523.75311,346
Sep 30, 201924.7525.2024.0024.5024.50121,276
Sep 27, 201925.0025.2024.0024.7524.7510,860
Sep 26, 201925.0025.3424.0025.0025.0011,132
Sep 25, 201925.0025.3424.2525.0025.0045,215
Sep 24, 201925.0026.0024.0025.0025.00134,525
Sep 23, 201925.5026.0024.0025.0025.00132,779
Sep 20, 201925.5026.0025.0025.5025.50109,975
Sep 19, 201925.5025.9024.0025.5025.50131,003
Sep 18, 201925.2526.0025.0025.5025.50188,300
Sep 17, 201925.5025.8524.5025.2525.2598,158
Sep 16, 201925.5025.9525.0025.5025.5064,027
Sep 13, 201926.2526.0325.0025.5025.50135,807
Sep 12, 201927.2527.4026.0026.2526.25167,421
Sep 11, 201927.2527.5026.7327.2527.2537,214
Sep 10, 201927.2528.3026.0028.3028.3088,865
Sep 09, 201928.0028.5026.5027.0027.00287,432
Sep 06, 201928.0028.3527.5028.0028.00102,902
Sep 05, 201927.5028.7027.0028.0028.00279,706
Sep 04, 201927.0028.0026.8527.5027.50142,671
Sep 03, 201926.7527.5026.5027.0027.00236,715
Sep 02, 201927.0027.3526.5026.7526.75138,056
Aug 30, 201927.2527.3527.0027.0027.00159,472
Aug 29, 201927.7527.8026.6027.2527.25576,149
Aug 28, 201925.7529.0026.0027.7527.751,398,991
Aug 27, 201923.0027.0023.0025.7525.75823,285
Aug 23, 201922.7523.5022.5023.0023.00389,971
Aug 22, 201923.5023.0021.1322.7522.75302,282
Aug 21, 201923.5023.5022.5023.5023.50151,956
Aug 20, 201923.7524.5023.1023.5023.50576,163
Aug 19, 201922.7524.9722.3523.5023.50964,848
Aug 16, 201922.5023.0022.1622.5022.50339,768
Aug 15, 201923.0022.9022.1522.5022.50212,181
Aug 14, 201923.0023.5822.5022.7022.701,202,455
Aug 13, 201921.7524.5021.7523.2023.20712,956
Aug 12, 201920.7522.0420.6621.7521.75388,713
Aug 09, 201919.5021.0019.5520.5020.50186,204
Aug 08, 201918.7520.0018.7519.5019.50187,937
Aug 07, 201918.7519.5018.5518.7518.75163,406
Aug 06, 201918.7519.3618.5018.7518.75143,506
Aug 05, 201918.7519.5018.7518.7518.7572,027
Aug 02, 201918.7519.5018.5018.7518.75202,825
Aug 01, 201918.7519.5018.6018.7518.7599,733
Jul 31, 201918.5019.4518.5018.7518.75347,491
Jul 30, 201918.5019.0018.1018.5018.50194,289
Jul 29, 201917.7519.0017.7518.5018.50123,314
Jul 26, 201917.1018.5017.0017.7517.75384,346
Jul 25, 201917.2518.0017.0017.5017.50103,215
Jul 24, 201918.0018.0017.2517.6317.63331,795
Jul 23, 201918.1918.7518.7518.5018.50117,330
Jul 22, 201918.0018.5017.6018.0018.0069,587
Jul 19, 201918.2018.4017.5518.2518.25209,621
Jul 18, 201918.5018.5018.2018.2518.258,899
Jul 17, 201918.5018.5017.6018.2518.2580,633
Jul 16, 201919.0119.2518.5018.7518.7561,800
Jul 15, 201919.4819.5019.4819.5019.5025,275
Jul 12, 201919.5019.6019.0019.5019.5059,301
Jul 11, 201919.5919.5919.2519.5019.50123,837
Jul 10, 201919.7019.7019.2619.5019.5045,665
Jul 09, 201919.5520.0019.2019.5019.50623,910
Jul 08, 201919.8519.5019.5019.5019.5075,930
Jul 05, 201919.0019.4918.5519.5019.50234,370
Jul 04, 201919.0019.5318.7519.5019.50343,280
Jul 03, 201917.9019.0017.5018.5018.50274,961
Jul 02, 201917.5518.2017.5018.2518.25166,549
Jul 01, 201918.7018.7017.5218.2518.2567,577
Jun 28, 201917.9017.9017.0017.2517.2580,287
Jun 27, 201919.5019.5017.5017.7517.75119,417
Jun 26, 201920.0019.8019.3519.3519.35383,532
Jun 25, 201920.6021.5020.5020.5020.50252,913
Jun 24, 201920.1321.4019.1620.7520.75551,862
Jun 21, 201919.1120.3519.1119.7519.75191,754
Jun 20, 201920.1020.6518.7519.5019.50294,407
Jun 19, 201920.6620.8520.5020.5020.5069,302
Jun 18, 201920.9521.1020.6620.7520.75127,483
Jun 17, 201920.9021.0020.5020.7520.75391,368
Jun 14, 201920.9020.9019.2020.0020.00360,429
Jun 13, 201920.5021.0020.0020.5020.50905,904
Jun 12, 201917.7521.0017.0020.2520.251,155,407
Jun 11, 201917.8017.8017.0017.5017.502,421,720
Jun 10, 201917.1517.2517.0017.1317.13539,713
Jun 07, 201917.2417.2517.0017.1317.13697,878
Jun 06, 201917.0817.2516.5017.1317.132,262,488
Jun 05, 201917.8017.9016.6016.8816.881,080,276
Jun 04, 201917.8518.4517.7518.1018.1048,406
Jun 03, 201918.5018.5018.4518.0018.0015,485
May 31, 201917.8018.4517.8018.0018.0050,564
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...