UK markets closed

Condor Gold Plc (CNR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
31.50+1.25 (+4.13%)
At close: 05:30PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202430.2532.0030.0031.5031.50307,134
25 Apr 202429.7530.5629.0030.2530.25271,373
24 Apr 202429.5029.8929.1229.7529.75381,827
23 Apr 202429.0029.5528.5029.5029.50171,890
22 Apr 202429.2530.0028.5029.2529.25119,581
19 Apr 202429.0029.4428.5029.0029.00230,355
18 Apr 202429.2530.0028.5029.0029.00104,887
17 Apr 202428.7529.0028.5029.2529.2520,193
16 Apr 202428.5029.5028.0128.7528.75147,357
15 Apr 202429.5030.0028.1028.5028.50146,335
12 Apr 202430.2530.5829.0029.5029.50280,626
11 Apr 202431.0031.0029.5030.2530.25305,039
10 Apr 202429.7532.0029.5531.0031.00350,991
09 Apr 202429.0030.4928.0029.7529.75618,514
08 Apr 202428.0030.0028.3029.0029.00318,515
05 Apr 202427.5028.2427.1527.7527.75173,500
04 Apr 202428.0029.0027.1227.5027.50113,138
03 Apr 202427.7529.0027.0027.7527.75454,022
02 Apr 202425.2528.5025.0027.7527.75480,656
28 Mar 202425.2525.5025.0025.0025.00184,315
27 Mar 202425.2525.5025.0025.2525.2530,020
26 Mar 202425.5025.5025.1025.2525.25436,100
25 Mar 202425.7526.0025.7525.7525.7574,412
22 Mar 202425.5026.0025.5025.7525.75325,095
21 Mar 202424.2525.5024.0025.5025.50491,156
20 Mar 202423.2525.0022.9525.0025.001,130,702
19 Mar 202423.0023.5022.8723.0023.00204,125
18 Mar 202423.5024.0022.6123.0023.00392,742
15 Mar 202423.2524.0023.0023.5023.5016,095
14 Mar 202423.7523.8823.1623.2523.25209,383
13 Mar 202424.0024.5023.0923.6023.60295,216
12 Mar 202423.2524.5022.6624.5024.50869,532
11 Mar 202421.5024.0021.2023.0023.00485,332
08 Mar 202421.5022.0021.1121.5021.50611,129
07 Mar 202421.5022.0021.0021.5021.50179,435
06 Mar 202421.0022.0021.0021.5021.5090,700
05 Mar 202420.7521.3020.0021.0021.00178,871
04 Mar 202420.7521.5020.0020.7520.7532,856
01 Mar 202421.0021.1820.0020.5020.50297,951
29 Feb 202421.2521.3020.6621.0021.0059,751
28 Feb 202422.5023.0020.7521.2521.25247,553
27 Feb 202422.5023.0022.0022.2522.2558,179
26 Feb 202422.7523.0022.0922.5022.5084,606
23 Feb 202423.0023.2522.2622.7522.7584,805
22 Feb 202423.2523.5022.5023.0023.0056,235
21 Feb 202423.2523.5023.0023.2523.2520,980
20 Feb 202423.7524.0023.0023.2523.2557,212
19 Feb 202423.7523.9723.5023.7523.7515,587
16 Feb 202423.7523.9423.5323.7523.7533,985
15 Feb 202424.0024.5023.5023.7523.75142,707
14 Feb 202425.0025.0023.5224.1024.10176,046
13 Feb 202425.2525.5024.8025.0025.0087,948
12 Feb 202424.0026.5023.9025.2525.25567,038
09 Feb 202423.2524.0023.3323.5023.50135,870
08 Feb 202421.0023.5020.6323.2523.25485,698
07 Feb 202421.0021.2420.5021.0021.0037,491
06 Feb 202421.0021.3020.5021.0021.003,163
05 Feb 202420.7521.5020.7521.0021.00253,720
02 Feb 202420.7521.2520.7120.7520.75621,168
01 Feb 202420.0021.0020.0020.7520.751,121,500
31 Jan 202420.0020.5019.5020.0020.00442,163
30 Jan 202420.2520.5019.7520.0020.00120,406
29 Jan 202421.0020.9019.8020.0020.00377,337
26 Jan 202421.0021.0520.5521.0021.0052,494
25 Jan 202420.7521.7420.6521.0021.00444,801
24 Jan 202420.7521.4820.3321.0021.00357,645
23 Jan 202419.7521.5019.7521.0021.001,402,401
22 Jan 202420.7521.0019.5019.7519.75134,345
19 Jan 202420.7520.8520.5120.7520.7511,715
18 Jan 202420.7521.0020.5820.7520.75169,683
17 Jan 202420.7521.3020.5021.3021.3073,549
16 Jan 202421.0021.0020.5220.7520.7558,918
15 Jan 202421.4022.3820.7521.0021.00519,153
12 Jan 202422.0022.4021.5022.0022.0029,816
11 Jan 202422.5022.9521.5522.0022.00225,142
10 Jan 202421.7523.0021.6022.5022.50578,215
09 Jan 202421.0021.7521.7521.7521.75157,771
08 Jan 202422.5022.1620.0021.0021.00329,007
05 Jan 202423.2523.0021.9922.5022.5094,505
04 Jan 202423.5024.0022.5823.2523.2570,479
03 Jan 202425.2525.0122.5023.5023.50431,062
02 Jan 202425.5026.0025.0025.2525.25239,736
29 Dec 202325.5026.5025.2225.5025.5034,928
28 Dec 202325.5027.0025.0025.2525.25349,900
27 Dec 202325.7527.0025.0325.5025.50421,940
22 Dec 202325.7526.5025.0025.7525.75160,195
21 Dec 202325.7526.5025.0025.7525.75362,289
20 Dec 202325.2526.5024.7525.7525.75659,769
19 Dec 202322.2526.0022.0025.2525.251,132,644
18 Dec 202320.2522.3520.0022.0022.00484,470
15 Dec 202319.7520.5019.0020.3020.301,288,832
14 Dec 202318.0020.0018.1519.2519.252,063,661
13 Dec 202315.2519.0015.2418.2518.253,391,192
12 Dec 202315.2515.5015.0015.2515.251,301,823
11 Dec 202315.2515.5015.0115.2515.25126,534
08 Dec 202315.7516.0015.1015.2515.25160,651
07 Dec 202316.0016.5015.6015.7515.75311,999
06 Dec 202316.2517.0015.5016.0016.001,779,985
05 Dec 202314.0017.0014.2516.2516.252,599,974
04 Dec 202314.0014.5013.5014.0014.00133,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...