Conroy Gold & Natural Resources Plc Historical Data - CGNR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Conroy Gold & Natural Resources Plc (CGNR)
Conroy Gold & Natural Resources Plc (CGNR) Historical

Conroy Gold & Natural Resources Plc (CGNR)

12.00

0.00

(0.00%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	20	10	12.5	10	158818	11.87361917	DE
4	1.75	17.0731707317	10.25	12.5	10	75788	11.18869961	DE
12	-1.5	-11.1111111111	13.5	13.75	10	62502	11.84230987	DE
26	0.5	4.34782608696	11.5	17.5	10	68271	13.21368593	DE
52	-8	-40	20	21.25	10	55872	13.76410717	DE
156	-17	-58.6206896552	29	46.5	10	131624	25.32711739	DE
260	5.875	95.9183673469	6.125	48	4	167124	23.9009663	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	12	0	0.00	12	12	12	15407
1713371400	12	0	0.00	12	12	12	10000
1713285000	12	-0.25	-2.04	12.25	12.25	11.75	119836
1713198600	12.25	1.25	11.36	11	12.5	11	438790
1712939400	11	1	10.00	10	11	10	210055
1712853000	10	0	0.00	10	10	10	3689
1712766600	10	-0.4	-3.85	10	10	10	20608
1712680200	10.4	0.4	4.00	10	10.4	10	64737
1712593800	10	0	0.00	10	10	10	11405
1712334600	10	0	0.00	10	10	10	38631
1712248200	10	0	0.00	10	10	10	2556
1712161800	10	0	0.00	10	10	10	27130
1712075400	10	-0.05	-0.50	10.05	10.25	10	244731
1711647000	10.05	-0.2	-1.95	10.25	10.25	10.05	12023
1711560600	10.25	0	0.00	10.25	10.25	10.25	48256
1711474200	10.25	0	0.00	10.25	10.25	10.25	0
1711387800	10.25	0	0.00	10.25	10.25	10.25	40
1711128600	10.25	0	0.00	10.25	10.25	10.25	20500
1711042200	10.25	0	0.00	10.25	10.25	10.25	76314
1710955800	10.25	-1	-8.89	11.25	11.25	10.25	199273
1710869400	11.25	0	0.00	11.25	11.25	11.25	4923
1710783000	11.25	0	0.00	11.25	11.25	11.25	0
1710523800	11.25	0	0.00	11.25	11.25	11.25	21772
1710437400	11.25	0	0.00	11.25	11.25	11.25	604
1710351000	11.25	-0.25	-2.17	11.5	11.5	11.25	56048
1710264600	11.5	0	0.00	11.5	11.5	11.5	15403
1710178200	11.5	0	0.00	11.5	11.5	11.5	72995
1709919000	11.5	-0.25	-2.13	11.75	11.75	11.5	7635
1709832600	11.75	0	0.00	11.75	11.75	11.75	6140
1709746200	11.75	0	0.00	11.75	11.75	11.75	29526
1709659800	11.75	-0.75	-6.00	11.75	11.75	11.75	128
1709573400	12.5	0	0.00	11.75	12.5	11.75	75144
1709314200	12.5	0.5	4.17	12	12.5	11.75	20250
1709227800	12	0	0.00	12	12	12	52723
1709141400	12	0	0.00	12	12	12	20572
1709055000	12	0	0.00	12	12	12	0
1708968600	12	0	0.00	12	12	12	12824
1708709400	12	0	0.00	12	12	12	10241
1708623000	12	-0.25	-2.04	12.25	12.25	12	39258
1708536600	12.25	-0.38	-2.97	12.625	12.625	12.25	187956
1708450200	12.625	0.13	1.00	12.625	12.625	12.625	3901
1708363800	12.5	0.13	1.01	12.375	12.5	12.375	62911
1708104600	12.375	0	0.00	12.375	12.375	12.375	38858
1708018200	12.375	-0.23	-1.79	12.625	12.625	12.375	127594
1707931800	12.6	0.1	0.80	12.5	13.125	12.5	169230
1707845400	12.5	-0.5	-3.85	13	13	12.5	90837
1707759000	13	0	0.00	13	13	13	68621
1707499800	13	0	0.00	13	13	13	32585
1707413400	13	0	0.00	13	13	13	47908
1707327000	13	0.25	1.96	12.75	13	12.75	129691
1707240600	12.75	-0.25	-1.92	13	13	12.75	115524
1707154200	13	0	0.00	13	13	13	13409
1706895000	13	0	0.00	13	13	13	183964
1706808600	13	0	0.00	13	13	13	14530
1706722200	13	-0.5	-3.70	13.5	13.5	13	43675
1706635800	13.5	-0.1	-0.74	13.75	13.75	13.5	75878
1706549400	13.6	0.1	0.74	13.75	13.75	13.6	15500
1706290200	13.5	0	0.00	13.5	13.5	13.5	4898
1706203800	13.5	0	0.00	13.5	13.5	13.5	15814
1706117400	13.5	0.13	0.93	13.375	13.5	13.375	92236
1706031000	13.375	0	0.00	13.375	13.375	13.375	16408
1705944600	13.375	0	0.00	13.375	13.375	13.375	3588
1705685400	13.375	0	0.00	13.375	13.375	13.375	7500

Conroy Gold & Natural Re...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions