Condor Gold Plc Recent Share Price (LSE:CNR)

LSE:CNR - Condor Gold PLC Condor Gold Plc
Sector: Materials, Industry: Gold

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jul 2009	GBX	0.42	0.6	0.42	0.525	10.5	+0.115 (+28.05%)	327,724
10 Jul 2009	GBX	0.4	0.42	0.4	0.41	8.2	0.0 (0.0%)	27,586
9 Jul 2009	GBX	0.41	0.5	0.41	0.41	8.2	-0.05 (-10.87%)	193,009
8 Jul 2009	GBX	0.415	0.5	0.413	0.46	9.2	-0.015 (-3.16%)	41,760
7 Jul 2009	GBX	0.49	0.49	0.475	0.475	9.5	0.0 (0.0%)	10,515
6 Jul 2009	GBX	0.414	0.5	0.414	0.475	9.5	0.0 (0.0%)	28,396
3 Jul 2009	GBX	0.414	0.51	0.414	0.475	9.5	0.0 (0.0%)	44,917
2 Jul 2009	GBX	0.413	0.5	0.413	0.475	9.5	0.0 (0.0%)	44,917
1 Jul 2009	GBX	0.538	0.538	0.41	0.475	9.5	-0.075 (-13.64%)	86,174
30 Jun 2009	GBX	0.545	0.55	0.5	0.55	11	-0.05 (-8.33%)	38,642
29 Jun 2009	GBX	0.55	0.6	0.55	0.6	12	-0.025 (-4%)	2,323
25 Jun 2009	GBX	0.6	0.65	0.55	0.625	12.5	-0.025 (-3.85%)	27,929
24 Jun 2009	GBX	0.6	0.65	0.6	0.65	13	0.0 (0.0%)	5,163
23 Jun 2009	GBX	0.6	0.65	0.6	0.65	13	+0.05 (+8.33%)	61,851
22 Jun 2009	GBX	0.62	0.62	0.55	0.6	12	0.0 (0.0%)	16,937
19 Jun 2009	GBX	0.55	0.6	0.55	0.6	12	0.0 (0.0%)	11,616
18 Jun 2009	GBX	0.6	0.64	0.525	0.6	12	-0.075 (-11.11%)	34,209
17 Jun 2009	GBX	0.6	0.69	0.6	0.675	13.5	-0.025 (-3.57%)	169,123
16 Jun 2009	GBX	0.6	0.7	0.6	0.7	14	-0.025 (-3.45%)	19,076
15 Jun 2009	GBX	0.7	0.725	0.6	0.725	14.5	+0.05 (+7.41%)	60,989
12 Jun 2009	GBX	0.65	0.675	0.61	0.675	13.5	-0.025 (-3.57%)	69,777
11 Jun 2009	GBX	0.63	0.7	0.58	0.7	14	+0.025 (+3.70%)	90,158
8 Jun 2009	GBX	0.761	0.761	0.63	0.675	13.5	-0.05 (-6.90%)	61,712
5 Jun 2009	GBX	0.75	0.8	0.65	0.725	14.5	+0.025 (+3.57%)	42,078
4 Jun 2009	GBX	0.7	0.835	0.6	0.7	14	-0.075 (-9.68%)	75,817
3 Jun 2009	GBX	0.7	0.85	0.7	0.775	15.5	-0.05 (-6.06%)	35,812
2 Jun 2009	GBX	0.85	0.85	0.825	0.825	16.5	-0.05 (-5.71%)	15,354
1 Jun 2009	GBX	0.8	0.9	0.75	0.875	17.5	+0.05 (+6.06%)	27,496
28 May 2009	GBX	0.78	0.825	0.78	0.825	16.5	+0.025 (+3.13%)	7,744
27 May 2009	GBX	0.75	1.05	0.6	0.8	16	-0.025 (-3.03%)	310,180

Unicorn Response |