Conygar Investment Co PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-03-12 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 27,000 |
| 2024-03-11 | 89.000 | 89.900 | 87.000 | 89.000 | 89.000 | 22,305 |
| 2024-03-08 | 89.000 | 89.000 | 87.000 | 89.000 | 89.000 | 10,434 |
| 2024-03-07 | 89.500 | 89.500 | 87.000 | 89.500 | 89.500 | 458 |
| 2024-03-06 | 89.500 | 92.000 | 87.356 | 89.500 | 89.500 | 60,141 |
| 2024-03-05 | 89.500 | 89.500 | 88.000 | 89.500 | 89.500 | 250 |
| 2024-03-04 | 89.500 | 89.500 | 87.000 | 89.500 | 89.500 | 4 |
| 2024-03-01 | 89.500 | 89.500 | 87.355 | 89.500 | 89.500 | 25,000 |
| 2024-02-29 | 89.500 | 89.500 | 87.000 | 89.500 | 89.500 | 28 |
| 2024-02-28 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2024-02-27 | 89.500 | 92.000 | 89.500 | 89.500 | 89.500 | 5 |
| 2024-02-26 | 89.500 | 89.500 | 87.000 | 89.500 | 89.500 | 20,637 |
| 2024-02-23 | 89.000 | 92.000 | 86.000 | 89.500 | 89.500 | 55 |
| 2024-02-22 | 89.000 | 94.000 | 86.000 | 94.000 | 94.000 | 33,649 |
| 2024-02-21 | 89.000 | 89.060 | 86.000 | 89.000 | 89.000 | 59 |
| 2024-02-20 | 89.000 | 89.060 | 87.500 | 89.000 | 89.000 | 40,495 |
| 2024-02-19 | 89.000 | 92.000 | 89.000 | 89.000 | 89.000 | 491 |
| 2024-02-16 | 88.750 | 92.000 | 88.550 | 89.000 | 89.000 | 11,118 |
| 2024-02-15 | 87.600 | 90.000 | 87.600 | 88.750 | 88.750 | 24,100 |
| 2024-02-14 | 87.500 | 90.000 | 87.000 | 87.500 | 87.500 | 6,639 |
| 2024-02-13 | 87.500 | 89.800 | 87.500 | 87.500 | 87.500 | 3,500 |
| 2024-02-12 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 6,726 |
| 2024-02-09 | 87.500 | 89.800 | 87.255 | 87.500 | 87.500 | 3,250 |
| 2024-02-08 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-02-07 | 87.500 | 87.500 | 87.155 | 87.500 | 87.500 | 39,248 |
| 2024-02-06 | 87.500 | 90.000 | 87.155 | 87.500 | 87.500 | 4,069 |
| 2024-02-05 | 87.500 | 87.500 | 87.055 | 87.500 | 87.500 | 5,177 |
| 2024-02-02 | 87.500 | 90.000 | 87.055 | 87.500 | 87.500 | 14,801 |
| 2024-02-01 | 86.750 | 86.750 | 85.000 | 85.000 | 85.000 | 3,020 |
| 2024-01-31 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2024-01-30 | 87.500 | 90.000 | 86.500 | 90.000 | 90.000 | 3,890 |
| 2024-01-29 | 88.000 | 96.000 | 85.000 | 96.000 | 96.000 | 55,176 |
| 2024-01-26 | 88.000 | 88.500 | 87.440 | 88.000 | 88.000 | 79,780 |
| 2024-01-25 | 86.500 | 88.000 | 85.000 | 88.000 | 88.000 | 66,938 |
| 2024-01-24 | 86.500 | 86.500 | 85.090 | 86.500 | 86.500 | 99 |
| 2024-01-23 | 88.000 | 90.000 | 84.000 | 86.500 | 86.500 | 25,026 |
| 2024-01-22 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 1,259 |
| 2024-01-19 | 88.000 | 88.000 | 87.900 | 88.000 | 88.000 | 4,000 |
| 2024-01-18 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 2,000 |
| 2024-01-17 | 88.000 | 88.440 | 86.000 | 88.000 | 88.000 | 3,500 |
| 2024-01-16 | 88.000 | 88.000 | 84.550 | 88.000 | 88.000 | 10,542 |
| 2024-01-15 | 89.740 | 89.740 | 86.000 | 88.000 | 88.000 | 106,699 |
| 2024-01-12 | 89.000 | 90.800 | 86.180 | 89.000 | 89.000 | 14,000 |
| 2024-01-11 | 90.000 | 91.895 | 85.500 | 89.000 | 89.000 | 52,324 |
| 2024-01-10 | 93.500 | 95.000 | 87.160 | 90.000 | 90.000 | 31,751 |
| 2024-01-09 | 93.500 | 95.000 | 93.500 | 93.500 | 93.500 | 6 |
| 2024-01-08 | 93.500 | 95.000 | 92.500 | 93.500 | 93.500 | 48,548 |
| 2024-01-05 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 3,396 |
| 2024-01-04 | 91.000 | 93.800 | 89.240 | 93.000 | 93.000 | 25,511 |
| 2024-01-03 | 90.500 | 92.000 | 90.500 | 91.000 | 91.000 | 12,500 |
| 2024-01-02 | 90.000 | 90.340 | 88.615 | 90.000 | 90.000 | 210,616 |
| 2023-12-29 | 90.000 | 90.900 | 88.550 | 90.000 | 90.000 | 4,202 |
| 2023-12-28 | 90.500 | 90.850 | 90.000 | 90.000 | 90.000 | 5,000 |
| 2023-12-27 | 90.000 | 90.900 | 88.350 | 90.000 | 90.000 | 65,207 |
| 2023-12-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-12-21 | 90.000 | 90.000 | 89.200 | 90.000 | 90.000 | 5,021 |
| 2023-12-20 | 90.000 | 91.500 | 90.000 | 90.000 | 90.000 | 1,080 |
| 2023-12-19 | 90.000 | 91.500 | 90.000 | 90.000 | 90.000 | 2,500 |
| 2023-12-18 | 89.940 | 90.000 | 89.940 | 90.000 | 90.000 | 12,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.