Conygar Investment Co PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	126.00	126.00	123.00	126.00	126.00	21,500
2023-03-29	127.00	127.34	127.00	127.00	127.00	1,500
2023-03-28	127.00	127.00	125.28	127.00	127.00	12,590
2023-03-27	127.00	127.00	127.00	127.00	127.00	0
2023-03-24	126.00	128.00	124.50	127.00	127.00	52,571
2023-03-23	126.00	126.90	124.00	126.00	126.00	5,792
2023-03-22	126.00	126.00	124.28	126.00	126.00	1,142
2023-03-21	126.00	126.30	125.00	126.00	126.00	30,000
2023-03-20	124.50	126.00	124.00	126.00	126.00	14,479
2023-03-17	124.50	124.50	123.06	124.50	124.50	5,000
2023-03-16	124.50	124.50	123.00	124.50	124.50	16,000
2023-03-15	124.50	124.94	123.00	124.50	124.50	6,500
2023-03-14	124.50	124.50	124.50	124.50	124.50	0
2023-03-13	124.50	124.99	123.00	124.50	124.50	36,395
2023-03-10	124.50	124.50	123.00	124.50	124.50	750
2023-03-09	124.50	124.50	123.28	124.50	124.50	2,000
2023-03-08	124.50	126.00	123.28	124.50	124.50	31,045
2023-03-07	124.50	126.00	123.55	124.50	124.50	3,202
2023-03-06	124.50	124.50	123.50	124.50	124.50	67,760
2023-03-03	124.50	124.55	124.48	124.50	124.50	20,026
2023-03-02	125.00	126.00	122.00	124.50	124.50	14,676
2023-03-01	124.00	125.00	123.00	125.00	125.00	22,952
2023-02-28	124.00	125.24	124.00	124.00	124.00	795
2023-02-27	124.00	125.30	123.45	124.00	124.00	14,153
2023-02-24	124.00	125.30	124.00	124.00	124.00	272
2023-02-23	124.00	125.34	123.10	124.00	124.00	9,848
2023-02-22	124.50	128.00	122.30	124.00	124.00	74,517
2023-02-21	125.50	127.90	123.50	124.50	124.50	14,576
2023-02-20	122.00	128.00	122.00	125.50	125.50	103,837
2023-02-17	123.00	123.90	120.14	121.50	121.50	120,403
2023-02-16	123.50	123.80	120.00	123.00	123.00	146,700
2023-02-15	125.00	125.00	123.00	123.50	123.50	21,650
2023-02-14	126.00	127.00	124.00	125.00	125.00	61,012
2023-02-13	126.00	126.20	125.00	126.00	126.00	6,796
2023-02-10	127.00	127.00	125.00	126.00	126.00	22,078
2023-02-09	128.00	128.00	127.00	128.00	128.00	2,100
2023-02-08	128.00	128.00	127.00	128.00	128.00	4,738
2023-02-07	128.50	133.00	127.05	133.00	133.00	34,099
2023-02-06	129.50	130.00	127.00	128.50	128.50	31,029
2023-02-03	130.00	130.00	127.28	129.50	129.50	17,325
2023-02-02	131.20	131.20	130.00	131.00	131.00	5,302
2023-02-01	131.50	133.00	130.00	131.50	131.50	1,543
2023-01-31	131.50	132.10	130.00	131.50	131.50	4,322
2023-01-30	131.50	135.00	130.00	131.50	131.50	74,906
2023-01-27	131.50	131.50	131.50	131.50	131.50	0
2023-01-26	131.50	131.50	129.60	131.50	131.50	1,236
2023-01-25	131.50	131.50	128.80	131.50	131.50	72
2023-01-24	131.50	133.88	131.50	131.50	131.50	10,000
2023-01-23	131.50	134.00	129.55	131.50	131.50	15,030
2023-01-20	131.50	132.89	131.50	131.50	131.50	4,000
2023-01-19	131.50	131.50	128.00	131.50	131.50	14,059
2023-01-18	131.50	131.50	131.50	131.50	131.50	0
2023-01-17	131.50	133.00	130.00	131.50	131.50	72,350
2023-01-16	131.50	131.50	130.00	131.50	131.50	106,575
2023-01-13	131.50	131.50	130.12	131.50	131.50	721
2023-01-12	131.50	134.40	130.00	131.50	131.50	5,739
2023-01-11	131.50	134.45	130.00	131.50	131.50	8,146
2023-01-10	131.50	131.50	131.50	131.50	131.50	0
2023-01-09	130.00	130.00	130.00	130.00	130.00	41,666
2023-01-06	131.50	131.50	128.35	131.50	131.50	2,719

← NewerPage 16 of 22 · 1,268 trading daysOlder →

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.