Shares Magazine
6.75p+0.25 (+3.85%)11 Jul 2025, 16:17
Conroy Gold & Natural Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 6.50p | 7.30p | 6.17p | 6.75p | 435,782 |
| Jul 10, 2025 | 7.50p | 7.74p | 5.81p | 6.50p | 605,174 |
| Jul 9, 2025 | 5.25p | 7.90p | 5.30p | 7.50p | 1,412,403 |
| Jul 8, 2025 | 4.50p | 5.50p | 4.60p | 5.25p | 470,082 |
| Jul 7, 2025 | 4.50p | 4.90p | 4.11p | 4.50p | 103,656 |
| Jul 4, 2025 | 4.00p | 4.90p | 4.00p | 4.50p | 372,313 |
| Jul 3, 2025 | 3.50p | 4.00p | 3.95p | 3.75p | 136,288 |
| Jul 2, 2025 | 3.50p | 3.84p | 3.44p | 3.50p | 60,121 |
| Jun 30, 2025 | 3.50p | 3.41p | 3.41p | 3.50p | 1,336 |
| Jun 27, 2025 | 3.50p | 3.85p | 3.41p | 3.50p | 54,371 |
| Jun 26, 2025 | 3.50p | 3.88p | 3.35p | 3.50p | 34,437 |
| Jun 25, 2025 | 3.50p | 3.90p | 3.25p | 3.50p | 58,814 |
| Jun 24, 2025 | 3.50p | 3.66p | 3.56p | 3.50p | 112,760 |
| Jun 23, 2025 | 3.50p | 3.94p | 3.40p | 3.50p | 578,715 |
| Jun 20, 2025 | 3.50p | 3.26p | 3.26p | 3.50p | 50,000 |
| Jun 19, 2025 | 3.50p | 3.90p | 3.26p | 3.50p | 38,239 |
| Jun 17, 2025 | 3.50p | 4.00p | 3.06p | 3.50p | 1,615 |
| Jun 16, 2025 | 3.50p | 3.90p | 3.26p | 3.50p | 83,662 |
| Jun 13, 2025 | 3.50p | 3.90p | 3.26p | 3.50p | 89,221 |
| Jun 12, 2025 | 3.50p | 3.90p | 3.90p | 3.50p | 82,347 |
| Jun 11, 2025 | 3.50p | 3.74p | 3.15p | 3.50p | 115,511 |
| Jun 10, 2025 | 3.50p | 3.40p | 3.22p | 3.50p | 104,514 |
| Jun 9, 2025 | 3.50p | 3.40p | 3.22p | 3.50p | 8,001 |
| Jun 6, 2025 | 3.75p | 4.00p | 3.33p | 3.50p | 297,500 |
| Jun 5, 2025 | 4.00p | 4.40p | 3.55p | 3.75p | 579,515 |
| Jun 4, 2025 | 4.00p | 4.30p | 4.30p | 4.00p | 11,375 |
| Jun 3, 2025 | 4.50p | 4.50p | 3.90p | 4.00p | 260,434 |
| Jun 2, 2025 | 4.50p | 4.77p | 4.20p | 4.50p | 139,787 |
| May 30, 2025 | 4.50p | 5.00p | 4.18p | 4.50p | 191,810 |
| May 29, 2025 | 4.50p | 4.90p | 4.00p | 4.50p | 511,650 |
| May 28, 2025 | 4.00p | 5.00p | 4.11p | 4.50p | 314,888 |
| May 27, 2025 | 4.00p | 4.40p | 3.70p | 4.00p | 31,227 |
| May 23, 2025 | 4.00p | 4.40p | 3.60p | 4.00p | 63,849 |
| May 22, 2025 | 3.50p | 4.50p | 3.52p | 4.00p | 416,167 |
| May 21, 2025 | 3.35p | 4.00p | 3.45p | 3.50p | 142,565 |
| May 20, 2025 | 3.25p | 3.70p | 3.22p | 3.35p | 184,298 |
| May 19, 2025 | 3.25p | 3.37p | 3.10p | 3.25p | 57,802 |
| May 16, 2025 | 3.15p | 3.50p | 3.01p | 3.25p | 655,636 |
| May 15, 2025 | 2.65p | 4.00p | 2.80p | 3.15p | 2,070,477 |
| May 14, 2025 | 2.65p | 2.54p | 2.50p | 2.65p | 7,563 |
| May 13, 2025 | 2.65p | 2.80p | 2.50p | 2.65p | 10,053 |
| May 12, 2025 | 2.65p | 2.80p | 2.54p | 2.65p | 104,264 |
| May 9, 2025 | 2.65p | 2.80p | 2.50p | 2.65p | 117,398 |
| May 8, 2025 | 2.60p | 2.74p | 2.74p | 2.60p | 2,297 |
| May 7, 2025 | 2.60p | 2.60p | 2.46p | 2.60p | 170,000 |
| May 6, 2025 | 2.70p | 2.75p | 2.46p | 2.60p | 90,517 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.