Shares Magazine
2.70p-0.05 (-1.82%)02 May 2025, 16:02
Conroy Gold & Natural Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2.75p | 2.75p | 2.60p | 2.70p | 580,000 |
| May 1, 2025 | 2.75p | 2.78p | 2.60p | 2.75p | 122,737 |
| Apr 30, 2025 | 2.75p | 2.65p | 2.61p | 2.75p | 55,020 |
| Apr 28, 2025 | 2.75p | 2.79p | 2.60p | 2.75p | 28,602 |
| Apr 25, 2025 | 2.75p | 2.79p | 2.75p | 2.75p | 60,685 |
| Apr 24, 2025 | 2.80p | 2.70p | 2.60p | 2.75p | 213,819 |
| Apr 23, 2025 | 2.85p | 2.85p | 2.70p | 2.80p | 362,041 |
| Apr 22, 2025 | 2.90p | 2.95p | 2.75p | 2.85p | 81,522 |
| Apr 16, 2025 | 2.90p | 2.88p | 2.80p | 2.90p | 82,598 |
| Apr 15, 2025 | 3.00p | 2.95p | 2.80p | 2.90p | 298,256 |
| Apr 14, 2025 | 2.90p | 3.20p | 2.87p | 3.00p | 306,304 |
| Apr 11, 2025 | 2.80p | 3.10p | 2.72p | 2.90p | 366,714 |
| Apr 10, 2025 | 2.80p | 2.88p | 2.88p | 2.80p | 2,698 |
| Apr 9, 2025 | 2.80p | 2.88p | 2.85p | 2.80p | 36,467 |
| Apr 8, 2025 | 2.80p | 2.85p | 2.60p | 2.80p | 3,339 |
| Apr 7, 2025 | 2.85p | 2.63p | 2.60p | 2.80p | 1,481,019 |
| Apr 4, 2025 | 2.80p | 2.98p | 2.62p | 2.85p | 200,000 |
| Apr 3, 2025 | 2.80p | 2.88p | 2.62p | 2.80p | 157,585 |
| Apr 2, 2025 | 2.85p | 3.00p | 2.73p | 2.85p | 213,001 |
| Apr 1, 2025 | 2.80p | 3.08p | 2.73p | 2.85p | 694,244 |
| Mar 31, 2025 | 2.45p | 2.80p | 2.54p | 2.80p | 1,080,268 |
| Mar 28, 2025 | 2.45p | 2.55p | 2.36p | 2.45p | 25,283 |
| Mar 27, 2025 | 2.45p | 2.54p | 2.36p | 2.45p | 76,497 |
| Mar 26, 2025 | 2.45p | 2.54p | 2.31p | 2.45p | 254,751 |
| Mar 25, 2025 | 2.45p | 2.50p | 2.31p | 2.45p | 36,373 |
| Mar 24, 2025 | 2.45p | 2.51p | 2.35p | 2.45p | 155,824 |
| Mar 21, 2025 | 2.45p | 2.48p | 2.36p | 2.45p | 21,840 |
| Mar 20, 2025 | 2.45p | 2.48p | 2.45p | 2.45p | 151,813 |
| Mar 19, 2025 | 2.45p | 2.45p | 2.35p | 2.45p | 23,839 |
| Mar 18, 2025 | 2.45p | 2.47p | 2.35p | 2.45p | 227,013 |
| Mar 17, 2025 | 2.90p | 2.85p | 2.33p | 2.45p | 780,531 |
| Mar 14, 2025 | 2.95p | 2.90p | 2.90p | 2.90p | 45,893 |
| Mar 13, 2025 | 2.95p | 2.90p | 2.86p | 2.95p | 9,907 |
| Mar 12, 2025 | 2.95p | 2.90p | 2.90p | 2.95p | 35,606 |
| Mar 11, 2025 | 2.95p | 2.90p | 2.90p | 2.95p | 36,000 |
| Mar 10, 2025 | 2.95p | 2.90p | 2.90p | 2.95p | 19,500 |
| Mar 7, 2025 | 2.95p | 2.90p | 2.90p | 2.95p | 10,000 |
| Mar 6, 2025 | 2.95p | 2.90p | 2.90p | 2.95p | 303 |
| Mar 5, 2025 | 2.95p | 2.94p | 2.90p | 2.95p | 2,284 |
| Mar 4, 2025 | 2.95p | 2.94p | 2.90p | 2.95p | 13,841 |
| Mar 3, 2025 | 2.95p | 3.09p | 2.90p | 2.95p | 1,031,940 |
| Feb 28, 2025 | 3.15p | 3.19p | 2.92p | 2.95p | 182,952 |
| Feb 27, 2025 | 3.30p | 3.40p | 3.00p | 3.15p | 1,032,838 |
| Feb 26, 2025 | 3.35p | 3.25p | 3.24p | 3.30p | 81,737 |
| Feb 25, 2025 | 3.55p | 3.50p | 3.20p | 3.35p | 256,823 |
| Feb 24, 2025 | 3.30p | 3.57p | 3.35p | 3.55p | 503,010 |
| Feb 21, 2025 | 3.40p | 3.51p | 3.24p | 3.30p | 310,037 |
| Feb 20, 2025 | 3.95p | 4.00p | 3.24p | 3.40p | 1,642,934 |
| Feb 19, 2025 | 2.95p | 4.19p | 2.94p | 3.95p | 7,278,615 |
| Feb 18, 2025 | 2.95p | 3.01p | 2.72p | 2.95p | 1,421,653 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.