Australia markets close in 50 minutes

Condor Gold Plc (CNR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
24.50-0.50 (-2.00%)
At close: 03:29PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202424.5025.0024.5024.5024.5091,126
24 June 202424.5025.0024.4525.0025.00188,441
21 June 202424.0025.0023.9224.5024.50234,546
20 June 202424.0024.5023.5024.0024.0047,659
19 June 202423.7524.5023.6024.0024.0070,011
18 June 202423.7524.5023.0023.7523.7514,249
17 June 202422.5024.5022.0623.7523.75425,703
14 June 202422.7523.5022.1122.5022.50145,326
13 June 202425.5025.2423.0022.7522.75331,064
12 June 202426.0026.0025.0025.5025.5065,675
11 June 202426.2527.0025.2226.0026.0069,888
10 June 202426.2526.4925.5026.0026.0036,219
07 June 202426.5027.0026.0026.5026.50200,593
06 June 202426.5027.0026.0026.5026.5049,556
05 June 202427.2527.5026.0026.5026.5068,943
04 June 202427.5027.6527.0027.2527.25115,656
03 June 202427.5028.0027.0028.0028.00119,252
31 May 202427.5028.0027.0027.5027.50310,950
30 May 202427.5028.0027.0027.5027.50212,367
29 May 202428.0028.0027.1027.5027.50229,263
28 May 202428.0028.5027.5028.0028.0081,716
24 May 202427.5028.5027.0028.0028.00282,278
23 May 202428.0028.5027.0827.5027.50735,584
22 May 202428.2528.5027.5028.0028.00583,530
21 May 202428.7529.0028.5028.2528.25532,103
20 May 202428.7530.0028.7028.7528.75722,406
17 May 202429.7530.0028.0028.7528.751,030,462
16 May 202429.5030.0029.1629.7529.75223,604
15 May 202431.0030.9929.0029.5029.50742,104
14 May 202432.0032.0030.7631.1031.10185,944
13 May 202432.5033.0031.5032.0032.00287,676
10 May 202432.5033.0032.0032.5032.50589,648
09 May 202434.5035.0032.0032.5032.50856,725
08 May 202435.0036.0034.0034.5034.50791,234
07 May 202434.5037.0034.2635.0035.002,058,494
03 May 202433.0034.5032.0034.2534.25982,194
02 May 202432.5033.1432.0033.0033.00673,504
01 May 202432.5032.9032.0032.5032.50417,368
30 Apr 202433.5036.0032.0033.0033.00678,242
29 Apr 202431.5034.2031.2233.5033.50671,142
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...