22.50p-0.25 (-1.10%)26 Feb 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Condor Gold PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 202423.00p23.25p22.26p22.75p84,805
Feb 22, 202423.25p23.50p22.50p23.00p56,235
Feb 21, 202423.25p23.50p23.00p23.25p20,980
Feb 20, 202423.75p24.00p23.00p23.25p57,212
Feb 19, 202423.75p23.97p23.50p23.75p15,587
Feb 16, 202423.75p23.94p23.53p23.75p33,985
Feb 15, 202424.00p24.50p23.50p23.75p142,707
Feb 14, 202425.00p25.00p23.52p24.10p176,046
Feb 13, 202425.25p25.50p24.80p25.00p87,948
Feb 12, 202424.00p26.50p23.90p25.25p567,038
Feb 9, 202423.25p24.00p23.33p23.50p135,870
Feb 8, 202421.00p23.50p20.63p23.25p485,698
Feb 7, 202421.00p21.24p20.50p21.00p37,491
Feb 6, 202421.00p21.30p20.50p21.00p3,163
Feb 5, 202420.75p21.50p20.75p21.00p253,720
Feb 2, 202420.75p21.25p20.71p20.75p621,168
Feb 1, 202420.00p21.00p20.00p20.75p1,121,500
Jan 31, 202420.00p20.50p19.50p20.00p442,163
Jan 30, 202420.25p20.50p19.75p20.00p120,406
Jan 29, 202421.00p20.90p19.80p20.00p377,337
Jan 26, 202421.00p21.05p20.55p21.00p52,494
Jan 25, 202420.75p21.74p20.65p21.00p444,801
Jan 24, 202420.75p21.48p20.33p21.00p357,645
Jan 23, 202419.75p21.50p19.75p21.00p1,402,401
Jan 22, 202420.75p21.00p19.50p19.75p134,345
Jan 19, 202420.75p20.85p20.51p20.75p11,715
Jan 18, 202420.75p21.00p20.58p20.75p169,683
Jan 17, 202420.75p21.30p20.50p21.30p73,549
Jan 16, 202421.00p21.00p20.52p20.75p58,918
Jan 15, 202422.00p22.38p20.75p21.00p519,153
Jan 12, 202422.00p22.40p21.50p22.00p29,816
Jan 11, 202422.50p22.95p21.55p22.00p225,142
Jan 10, 202421.75p23.00p21.60p22.50p578,215
Jan 9, 202421.00p21.75p21.75p21.75p157,771
Jan 8, 202422.50p22.16p20.00p21.00p329,007
Jan 5, 202423.25p23.00p21.99p22.50p94,505
Jan 4, 202423.50p24.00p22.58p23.25p70,479
Jan 3, 202425.25p25.01p22.50p23.50p431,062
Jan 2, 202425.50p26.00p25.00p25.25p239,736
Dec 29, 202325.50p26.50p25.22p25.50p34,928
Dec 28, 202325.50p27.00p25.00p25.25p349,900
Dec 27, 202325.75p27.00p25.03p25.50p421,940
Dec 22, 202325.75p26.50p25.00p25.75p160,195
Dec 21, 202325.75p26.50p25.00p25.75p362,289
Dec 20, 202325.25p26.50p24.75p25.75p659,769
Dec 19, 202322.25p26.00p22.00p25.25p1,132,644
Dec 18, 202320.25p22.35p20.00p22.00p484,470
Dec 15, 202319.75p20.50p19.00p20.30p1,288,832
Dec 14, 202318.00p20.00p18.15p19.25p2,063,661
Dec 13, 202315.25p19.00p15.24p18.25p3,391,192
Showing 1 to 50 of 250