Conygar Investment Co PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 131.50 | 134.50 | 130.00 | 131.50 | 131.50 | 41,613 |
| 2023-01-04 | 131.50 | 135.00 | 130.00 | 131.50 | 131.50 | 103,838 |
| 2023-01-03 | 133.50 | 135.00 | 130.00 | 131.50 | 131.50 | 40,952 |
| 2022-12-30 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2022-12-29 | 133.50 | 133.50 | 130.00 | 133.50 | 133.50 | 8,645 |
| 2022-12-28 | 134.50 | 135.00 | 131.00 | 134.50 | 134.50 | 7,146 |
| 2022-12-23 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-12-22 | 134.50 | 134.50 | 133.55 | 134.50 | 134.50 | 25,599 |
| 2022-12-21 | 134.50 | 134.50 | 132.00 | 134.50 | 134.50 | 17,041 |
| 2022-12-20 | 134.50 | 135.00 | 134.50 | 134.50 | 134.50 | 500 |
| 2022-12-19 | 134.50 | 137.00 | 134.50 | 134.50 | 134.50 | 50,002 |
| 2022-12-16 | 134.50 | 134.50 | 133.55 | 134.50 | 134.50 | 13,200 |
| 2022-12-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-12-14 | 135.00 | 135.60 | 133.55 | 135.00 | 135.00 | 18,377 |
| 2022-12-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-12-12 | 135.00 | 135.60 | 133.50 | 135.00 | 135.00 | 6,225 |
| 2022-12-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-12-08 | 135.00 | 135.60 | 135.00 | 135.00 | 135.00 | 3,101 |
| 2022-12-07 | 134.00 | 137.88 | 133.15 | 135.00 | 135.00 | 35,799 |
| 2022-12-06 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | 1 |
| 2022-12-05 | 132.00 | 135.00 | 130.75 | 135.00 | 135.00 | 22,970 |
| 2022-12-02 | 132.00 | 133.98 | 130.60 | 132.00 | 132.00 | 10,488 |
| 2022-12-01 | 132.00 | 133.70 | 130.00 | 132.00 | 132.00 | 51,236 |
| 2022-11-30 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 172,285 |
| 2022-11-29 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 25,000 |
| 2022-11-28 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 14,375 |
| 2022-11-25 | 132.00 | 134.00 | 131.30 | 132.00 | 132.00 | 12,066 |
| 2022-11-24 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 39,767 |
| 2022-11-23 | 123.50 | 130.00 | 121.54 | 127.00 | 127.00 | 24,900 |
| 2022-11-22 | 116.50 | 125.00 | 116.50 | 117.00 | 117.00 | 14,339 |
| 2022-11-21 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 58,632 |
| 2022-11-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-11-17 | 116.00 | 116.00 | 113.10 | 116.00 | 116.00 | 6,919 |
| 2022-11-16 | 116.00 | 120.00 | 116.00 | 116.00 | 116.00 | 2 |
| 2022-11-15 | 116.00 | 119.70 | 116.00 | 116.00 | 116.00 | 1,000 |
| 2022-11-14 | 112.50 | 118.00 | 110.60 | 116.00 | 116.00 | 14,049 |
| 2022-11-11 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 11,945 |
| 2022-11-10 | 109.00 | 110.00 | 107.88 | 110.00 | 110.00 | 32,240 |
| 2022-11-09 | 107.50 | 109.20 | 105.75 | 109.00 | 109.00 | 3,982 |
| 2022-11-08 | 107.40 | 108.00 | 107.40 | 107.50 | 107.50 | 9,600 |
| 2022-11-07 | 108.00 | 108.00 | 105.25 | 106.50 | 106.50 | 743,878 |
| 2022-11-04 | 109.00 | 109.00 | 105.00 | 109.00 | 109.00 | 3,239 |
| 2022-11-03 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-11-02 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 601 |
| 2022-11-01 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 22,007 |
| 2022-10-31 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | 13,618 |
| 2022-10-28 | 110.00 | 111.20 | 110.00 | 110.00 | 110.00 | 44 |
| 2022-10-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,502 |
| 2022-10-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 8,000 |
| 2022-10-25 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 15,003 |
| 2022-10-24 | 109.00 | 109.00 | 106.02 | 108.50 | 108.50 | 8,556 |
| 2022-10-21 | 110.50 | 110.50 | 108.50 | 110.50 | 110.50 | 23 |
| 2022-10-20 | 110.50 | 110.50 | 108.20 | 110.50 | 110.50 | 40 |
| 2022-10-19 | 111.00 | 111.00 | 108.20 | 110.50 | 110.50 | 60,072 |
| 2022-10-18 | 111.50 | 111.80 | 110.00 | 111.50 | 111.50 | 3,002 |
| 2022-10-17 | 111.50 | 111.80 | 111.50 | 111.50 | 111.50 | 10,000 |
| 2022-10-14 | 111.50 | 111.80 | 110.00 | 111.50 | 111.50 | 16,944 |
| 2022-10-13 | 112.00 | 112.00 | 108.00 | 111.50 | 111.50 | 21,000 |
| 2022-10-12 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 6,653 |
| 2022-10-11 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 19,076 |
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.