Shares Magazine
3.00p+0.00 (+0.00%)14 Jan 2025, 13:42
Conroy Gold & Natural Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 13, 2024 | 7.17p | 7.40p | 6.66p | 7.00p | 87,517 |
| Sep 12, 2024 | 7.25p | 7.03p | 6.89p | 7.17p | 32,786 |
| Sep 11, 2024 | 7.75p | 7.90p | 7.06p | 7.25p | 91,025 |
| Sep 10, 2024 | 7.75p | 7.50p | 7.50p | 7.75p | 11,596 |
| Sep 9, 2024 | 8.25p | 8.91p | 7.25p | 7.75p | 109,546 |
| Sep 6, 2024 | 8.25p | 7.73p | 7.73p | 8.25p | 1,363 |
| Sep 3, 2024 | 8.00p | 8.93p | 7.73p | 8.25p | 32,826 |
| Sep 2, 2024 | 8.00p | 8.44p | 7.65p | 8.00p | 49,684 |
| Aug 30, 2024 | 8.00p | 8.49p | 7.60p | 8.00p | 153,932 |
| Aug 29, 2024 | 8.00p | 7.89p | 7.89p | 8.00p | 20,000 |
| Aug 28, 2024 | 8.00p | 8.44p | 7.91p | 8.00p | 56,914 |
| Aug 27, 2024 | 8.00p | 8.45p | 7.89p | 8.00p | 58,940 |
| Aug 23, 2024 | 6.33p | 8.50p | 6.52p | 8.00p | 520,279 |
| Aug 22, 2024 | 5.50p | 6.61p | 5.99p | 6.33p | 172,093 |
| Aug 21, 2024 | 5.50p | 5.94p | 5.20p | 5.50p | 19,811 |
| Aug 19, 2024 | 5.50p | 5.99p | 5.18p | 5.50p | 9,184 |
| Aug 15, 2024 | 5.25p | 5.50p | 5.50p | 5.50p | 23,181 |
| Aug 14, 2024 | 5.25p | 5.47p | 5.47p | 5.25p | 661 |
| Aug 12, 2024 | 5.25p | 5.18p | 5.18p | 5.25p | 1,601 |
| Aug 8, 2024 | 5.25p | 5.50p | 5.25p | 5.25p | 29,689 |
| Aug 7, 2024 | 5.00p | 5.50p | 5.44p | 5.25p | 125,400 |
| Aug 6, 2024 | 5.50p | 5.40p | 5.00p | 5.00p | 12,845 |
| Aug 5, 2024 | 5.50p | 5.20p | 5.20p | 5.50p | 16,988 |
| Aug 2, 2024 | 5.50p | 5.60p | 5.20p | 5.50p | 15,000 |
| Aug 1, 2024 | 5.50p | 5.60p | 5.20p | 5.50p | 58,797 |
| Jul 31, 2024 | 5.50p | 5.83p | 5.83p | 5.50p | 16,768 |
| Jul 30, 2024 | 5.75p | 5.97p | 5.24p | 5.50p | 90,255 |
| Jul 29, 2024 | 5.75p | 5.24p | 5.24p | 5.75p | 650 |
| Jul 26, 2024 | 5.75p | 6.00p | 5.21p | 5.75p | 44,121 |
| Jul 25, 2024 | 5.75p | 5.23p | 5.21p | 5.75p | 8,813 |
| Jul 24, 2024 | 5.75p | 5.38p | 5.38p | 5.75p | 15,931 |
| Jul 23, 2024 | 5.75p | 6.14p | 5.38p | 5.75p | 13,715 |
| Jul 22, 2024 | 5.75p | 6.15p | 6.15p | 5.75p | 14,392 |
| Jul 19, 2024 | 5.75p | 6.50p | 6.18p | 5.75p | 4,474 |
| Jul 18, 2024 | 5.75p | 6.30p | 5.22p | 5.75p | 49,760 |
| Jul 17, 2024 | 5.50p | 6.50p | 5.00p | 5.75p | 131,435 |
| Jul 16, 2024 | 5.25p | 5.94p | 5.05p | 5.50p | 346,746 |
| Jul 15, 2024 | 5.25p | 5.35p | 5.35p | 5.25p | 5,000 |
| Jul 12, 2024 | 5.50p | 5.70p | 5.00p | 5.25p | 117,726 |
| Jul 11, 2024 | 6.25p | 6.40p | 5.00p | 5.50p | 467,345 |
| Jul 10, 2024 | 7.50p | 8.50p | 6.00p | 6.25p | 483,669 |
| Jul 9, 2024 | 4.55p | 8.00p | 4.80p | 7.50p | 1,042,836 |
| Jul 8, 2024 | 5.38p | 5.75p | 4.00p | 4.55p | 330,290 |
| Jul 5, 2024 | 5.63p | 6.00p | 5.38p | 6.00p | 54,739 |
| Jul 4, 2024 | 5.63p | 5.92p | 5.92p | 5.63p | 3,811 |
| Jul 3, 2024 | 5.88p | 6.00p | 5.37p | 5.63p | 167,602 |
| Jul 2, 2024 | 6.63p | 6.25p | 5.00p | 5.88p | 224,938 |
| Jul 1, 2024 | 7.25p | 7.00p | 6.26p | 6.63p | 93,301 |
| Jun 28, 2024 | 7.25p | 7.35p | 6.75p | 7.25p | 81,769 |
| Jun 27, 2024 | 8.38p | 8.40p | 7.00p | 7.25p | 182,454 |
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 |
|---|---|---|
| Hunting PLC | 345.00 | 12.38 |
| Ocado Group PLC | 295.70 | 9.52 |
| Persimmon PLC | 1,114.00 | 5.49 |
| Integrafin Holdings PLC | 336.50 | 4.67 |
| International Workplace Group PLC | 155.20 | 4.44 |
| Wizz Air Holdings PLC | 1,245.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 73.70 | -7.76 |
| Jd Sports Fashion PLC | 90.18 | -6.36 |
| Games Workshop Group PLC | 12,440.00 | -5.97 |
| Aston Martin Lagonda Global Holdings PLC | 101.20 | -4.08 |
| Genus PLC | 1,424.00 | -3.78 |
| Next PLC | 9,028.00 | -3.44 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.