Condor Gold Share Price (CNR) - Buy CNR Shares

View your Watch List Add CNR to your Watch List
Time period:    Moving average:     Compare to: 
Condor Gold (CNR) share price history chart
Current Price:  
56.50p
on 19-01-2018 at 17:16:04
Change:   2.50p rise 4.63 %
Buy:   58.00p
Sell:   53.00p
   
Condor Gold (CNR, CNR.L, LON:CNR) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 25,000 at 58.00p Days Range: 53.75 - 58.00p
Day's Volume: 185,210 52wk Range: 38.50 - 73.00p
Last Close: 56.50p Market Capitalisation:* £ 34.47 m
Open: 54.00p VWAP: 56.12p
ISIN: GB00B8225591 Shares in Issue: 61.00 m
Sector:  Mining    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2500058.00p58467029302545209615:46:11 - 19/01
Buy256757.70p58404817909222201616:21:31 - 19/01
Buy3501256.80p73687197975953004816:16:00 - 19/01
Unknown63656.50p3003113756068665616:04:07 - 19/01
Buy900058.00p86692207470113184015:46:37 - 19/01
Buy2000058.00p72804798367697721615:46:24 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 54.00 58.00 53.75 56.50 185,210
18 Jan 2018 (Thu) 54.00 54.00 52.00 54.00 33,011
17 Jan 2018 (Wed) 55.00 55.60 52.00 54.00 72,881
16 Jan 2018 (Tue) 59.00 59.00 54.10 55.00 133,291
15 Jan 2018 (Mon) 57.00 61.00 57.00 59.00 258,296
12 Jan 2018 (Fri) 51.50 58.00 51.10 57.00 276,542
11 Jan 2018 (Thu) 47.00 52.70 47.00 50.00 115,106
10 Jan 2018 (Wed) 48.50 48.50 46.00 47.00 112,441
9 Jan 2018 (Tue) 48.50 49.00 48.00 48.50 83,548
8 Jan 2018 (Mon) 46.00 49.00 46.00 48.50 128,378
5 Jan 2018 (Fri) 46.50 47.60 44.50 46.00 125,241
4 Jan 2018 (Thu) 41.50 48.00 41.50 46.50 416,225
3 Jan 2018 (Wed) 41.00 42.50 40.55 41.50 67,562
2 Jan 2018 (Tue) 41.00 42.00 40.55 41.00 77,804
1 Jan 2018 (Mon) 40.50 40.50 40.38 40.50 1,948
29 Dec 2017 (Fri) 40.50 40.50 40.38 40.50 1,948
28 Dec 2017 (Thu) 40.50 41.00 40.10 40.50 70,323
27 Dec 2017 (Wed) 40.00 41.00 40.00 40.50 62,786
26 Dec 2017 (Tue) 40.00 40.99 39.00 40.00 100,969
25 Dec 2017 (Mon) 40.00 40.99 39.00 40.00 100,969
22 Dec 2017 (Fri) 40.00 40.99 39.00 40.00 100,969
21 Dec 2017 (Thu) 40.00 41.00 39.65 40.00 18,844
20 Dec 2017 (Wed) 40.00 41.00 39.65 40.00 103,366

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL