Conygar Investment Co PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 89.000 | 89.940 | 89.000 | 89.000 | 89.000 | 16,200 |
| 2023-12-14 | 88.000 | 89.000 | 87.500 | 88.500 | 88.500 | 6,113 |
| 2023-12-13 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 60,211 |
| 2023-12-12 | 87.500 | 88.750 | 85.000 | 88.000 | 88.000 | 15,495 |
| 2023-12-11 | 87.500 | 90.000 | 86.100 | 87.000 | 87.000 | 65 |
| 2023-12-08 | 87.000 | 87.000 | 86.100 | 87.000 | 87.000 | 13,179 |
| 2023-12-07 | 87.000 | 87.000 | 86.000 | 87.000 | 87.000 | 7,400 |
| 2023-12-06 | 87.000 | 88.340 | 86.000 | 87.000 | 87.000 | 29,782 |
| 2023-12-05 | 87.000 | 87.000 | 83.500 | 87.000 | 87.000 | 163 |
| 2023-12-04 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2023-12-01 | 87.000 | 88.500 | 87.000 | 87.000 | 87.000 | 20,000 |
| 2023-11-30 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 2,100 |
| 2023-11-29 | 86.500 | 88.850 | 84.000 | 87.000 | 87.000 | 8,951 |
| 2023-11-28 | 85.500 | 89.000 | 84.000 | 86.500 | 86.500 | 7,679 |
| 2023-11-27 | 85.500 | 87.240 | 84.000 | 85.500 | 85.500 | 96,953 |
| 2023-11-24 | 85.500 | 87.240 | 83.770 | 85.500 | 85.500 | 32,984 |
| 2023-11-23 | 85.500 | 85.500 | 83.550 | 85.500 | 85.500 | 5,626 |
| 2023-11-22 | 85.000 | 86.740 | 81.500 | 85.500 | 85.500 | 21,649 |
| 2023-11-21 | 88.000 | 88.400 | 81.000 | 85.000 | 85.000 | 134,167 |
| 2023-11-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,800 |
| 2023-11-17 | 88.500 | 90.000 | 88.120 | 90.000 | 90.000 | 9,290 |
| 2023-11-16 | 89.500 | 90.000 | 88.000 | 90.000 | 90.000 | 24,572 |
| 2023-11-15 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 5,000 |
| 2023-11-14 | 88.000 | 88.500 | 85.000 | 87.000 | 87.000 | 451,598 |
| 2023-11-13 | 88.500 | 90.000 | 87.000 | 88.000 | 88.000 | 4,907 |
| 2023-11-10 | 88.500 | 90.000 | 86.500 | 86.500 | 86.500 | 11,235 |
| 2023-11-09 | 90.000 | 95.000 | 86.000 | 88.500 | 88.500 | 52,493 |
| 2023-11-08 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 26,051 |
| 2023-11-07 | 91.000 | 91.000 | 89.750 | 91.000 | 91.000 | 232,692 |
| 2023-11-06 | 93.000 | 94.140 | 89.300 | 91.000 | 91.000 | 21,141 |
| 2023-11-03 | 93.500 | 95.000 | 91.100 | 95.000 | 95.000 | 14,401 |
| 2023-11-02 | 93.500 | 93.500 | 93.000 | 93.500 | 93.500 | 2,850 |
| 2023-11-01 | 93.500 | 93.500 | 92.000 | 93.500 | 93.500 | 4,806 |
| 2023-10-31 | 95.500 | 98.000 | 92.000 | 93.500 | 93.500 | 40,654 |
| 2023-10-30 | 95.500 | 95.500 | 94.000 | 95.500 | 95.500 | 4,000 |
| 2023-10-27 | 95.500 | 95.500 | 92.000 | 95.500 | 95.500 | 1,172 |
| 2023-10-26 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2023-10-25 | 95.500 | 95.500 | 94.000 | 95.500 | 95.500 | 1,500 |
| 2023-10-24 | 95.500 | 95.500 | 93.000 | 95.500 | 95.500 | 27,000 |
| 2023-10-23 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2023-10-20 | 95.500 | 95.500 | 94.000 | 95.500 | 95.500 | 2,000 |
| 2023-10-19 | 95.500 | 97.000 | 94.000 | 96.000 | 96.000 | 1,002 |
| 2023-10-18 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-10-17 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-10-16 | 96.500 | 96.500 | 95.000 | 96.000 | 96.000 | 18,875 |
| 2023-10-13 | 96.500 | 98.000 | 95.000 | 96.500 | 96.500 | 254,559 |
| 2023-10-12 | 96.500 | 98.000 | 96.500 | 96.500 | 96.500 | 10,662 |
| 2023-10-11 | 96.500 | 96.500 | 95.500 | 96.500 | 96.500 | 50,000 |
| 2023-10-10 | 97.500 | 98.000 | 95.000 | 96.500 | 96.500 | 7,402 |
| 2023-10-09 | 96.500 | 97.500 | 93.000 | 97.500 | 97.500 | 13,040 |
| 2023-10-06 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 2,847 |
| 2023-10-05 | 97.500 | 100.00 | 97.140 | 97.500 | 97.500 | 1,027 |
| 2023-10-04 | 97.140 | 100.00 | 97.140 | 97.500 | 97.500 | 2,003 |
| 2023-10-03 | 98.000 | 100.00 | 94.000 | 98.000 | 98.000 | 170,007 |
| 2023-10-02 | 97.000 | 102.00 | 96.000 | 96.000 | 96.000 | 8,109 |
| 2023-09-29 | 97.000 | 97.440 | 96.000 | 97.000 | 97.000 | 5,275 |
| 2023-09-28 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 11,637 |
| 2023-09-27 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 13,023 |
| 2023-09-26 | 97.000 | 97.000 | 96.000 | 97.000 | 97.000 | 4,039 |
| 2023-09-25 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 28,114 |
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.