1. Share Prices

  2. Condor Gold PLC (CNR)

29.75p+0.25 (+0.85%)24 Apr 2024, 14:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Condor Gold PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202429.00p29.55p28.50p29.50p171,890
Apr 22, 202429.25p30.00p28.50p29.25p119,581
Apr 19, 202429.00p29.44p28.50p29.00p230,355
Apr 18, 202429.25p30.00p28.50p29.00p104,887
Apr 17, 202428.75p29.00p28.50p29.25p20,193
Apr 16, 202428.50p29.50p28.01p28.75p147,357
Apr 15, 202429.50p30.00p28.10p28.50p146,335
Apr 12, 202430.25p30.58p29.00p29.50p280,626
Apr 11, 202431.00p31.00p29.50p30.25p305,039
Apr 10, 202429.75p32.00p29.55p31.00p350,991
Apr 9, 202429.00p30.49p28.00p29.75p618,514
Apr 8, 202428.00p30.00p28.30p29.00p318,515
Apr 5, 202427.50p28.24p27.15p27.75p173,500
Apr 4, 202428.00p29.00p27.12p27.50p113,138
Apr 3, 202427.75p29.00p27.00p27.75p454,022
Apr 2, 202425.25p28.50p25.00p27.75p480,656
Mar 28, 202425.25p25.50p25.00p25.00p184,315
Mar 27, 202425.25p25.50p25.00p25.25p30,020
Mar 26, 202425.50p25.50p25.10p25.25p436,100
Mar 25, 202425.75p26.00p25.75p25.75p74,412
Mar 22, 202425.50p26.00p25.50p25.75p325,095
Mar 21, 202424.25p25.50p24.00p25.50p491,156
Mar 20, 202423.25p25.00p22.95p25.00p1,130,702
Mar 19, 202423.00p23.50p22.87p23.00p204,125
Mar 18, 202423.50p24.00p22.61p23.00p392,742
Mar 15, 202423.25p24.00p23.00p23.50p16,095
Mar 14, 202423.75p23.88p23.16p23.25p209,383
Mar 13, 202424.00p24.50p23.09p23.60p295,216
Mar 12, 202423.25p24.50p22.66p24.50p869,532
Mar 11, 202421.50p24.00p21.20p23.00p485,332
Mar 8, 202421.50p22.00p21.11p21.50p611,129
Mar 7, 202421.50p22.00p21.00p21.50p179,435
Mar 6, 202421.00p22.00p21.00p21.50p90,700
Mar 5, 202420.75p21.30p20.00p21.00p178,871
Mar 4, 202420.75p21.50p20.00p20.75p32,856
Mar 1, 202421.00p21.18p20.00p20.50p297,951
Feb 29, 202421.25p21.30p20.66p21.00p59,751
Feb 28, 202422.50p23.00p20.75p21.25p247,553
Feb 27, 202422.50p23.00p22.00p22.25p58,179
Feb 26, 202422.75p23.00p22.09p22.50p84,606
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
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.