Conygar Investment Co PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 116.50 | 116.75 | 113.00 | 116.50 | 116.50 | 80,563 |
| 2022-10-07 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2022-10-06 | 116.50 | 120.00 | 116.00 | 116.50 | 116.50 | 8,381 |
| 2022-10-05 | 116.50 | 119.00 | 113.00 | 116.50 | 116.50 | 4,444 |
| 2022-10-04 | 116.50 | 116.50 | 113.00 | 116.50 | 116.50 | 1,995 |
| 2022-10-03 | 116.50 | 116.50 | 113.00 | 116.50 | 116.50 | 20,001 |
| 2022-09-30 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 11,375 |
| 2022-09-29 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2022-09-28 | 122.00 | 122.00 | 115.50 | 118.50 | 118.50 | 47,948 |
| 2022-09-27 | 125.00 | 125.00 | 118.00 | 125.00 | 125.00 | 20,000 |
| 2022-09-26 | 126.00 | 126.00 | 121.40 | 126.00 | 126.00 | 12,780 |
| 2022-09-23 | 126.25 | 126.25 | 122.00 | 126.00 | 126.00 | 25,744 |
| 2022-09-22 | 130.00 | 131.90 | 126.15 | 130.00 | 130.00 | 3,900 |
| 2022-09-21 | 130.00 | 133.63 | 130.00 | 130.00 | 130.00 | 11,500 |
| 2022-09-20 | 127.50 | 135.00 | 126.15 | 130.00 | 130.00 | 5,875 |
| 2022-09-16 | 127.50 | 129.00 | 125.66 | 127.50 | 127.50 | 61,191 |
| 2022-09-15 | 127.50 | 128.45 | 125.66 | 127.50 | 127.50 | 10,925 |
| 2022-09-14 | 127.50 | 129.00 | 125.05 | 127.50 | 127.50 | 22,570 |
| 2022-09-13 | 130.00 | 130.60 | 126.25 | 127.50 | 127.50 | 19,960 |
| 2022-09-12 | 130.00 | 130.00 | 126.60 | 130.00 | 130.00 | 44 |
| 2022-09-09 | 130.00 | 132.00 | 126.60 | 130.00 | 130.00 | 3,100 |
| 2022-09-08 | 130.00 | 130.00 | 126.25 | 130.00 | 130.00 | 2,635 |
| 2022-09-07 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 4,000 |
| 2022-09-06 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 5,510 |
| 2022-09-05 | 127.50 | 130.00 | 126.21 | 130.00 | 130.00 | 45,358 |
| 2022-09-02 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 32,919 |
| 2022-09-01 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 2,000 |
| 2022-08-31 | 132.40 | 132.40 | 125.00 | 129.50 | 129.50 | 36,337 |
| 2022-08-30 | 136.00 | 136.20 | 132.00 | 134.00 | 134.00 | 18,150 |
| 2022-08-26 | 136.00 | 136.00 | 132.80 | 136.00 | 136.00 | 236,943 |
| 2022-08-25 | 136.00 | 136.00 | 134.15 | 136.00 | 136.00 | 1,620 |
| 2022-08-24 | 136.00 | 136.00 | 134.15 | 136.00 | 136.00 | 87,099 |
| 2022-08-23 | 136.00 | 137.00 | 134.15 | 136.00 | 136.00 | 58,294 |
| 2022-08-22 | 136.00 | 136.00 | 134.15 | 136.00 | 136.00 | 39,369 |
| 2022-08-19 | 136.00 | 139.38 | 133.88 | 136.00 | 136.00 | 225,677 |
| 2022-08-18 | 136.00 | 140.00 | 133.88 | 136.00 | 136.00 | 13,208 |
| 2022-08-17 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 10,000 |
| 2022-08-16 | 133.50 | 140.00 | 132.01 | 136.00 | 136.00 | 149,443 |
| 2022-08-15 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 29,562 |
| 2022-08-12 | 133.50 | 136.30 | 133.50 | 133.50 | 133.50 | 1,834 |
| 2022-08-11 | 133.50 | 136.30 | 131.50 | 133.50 | 133.50 | 1,201 |
| 2022-08-10 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 3 |
| 2022-08-09 | 133.50 | 133.50 | 130.75 | 133.50 | 133.50 | 3,617 |
| 2022-08-08 | 132.50 | 134.75 | 128.00 | 133.50 | 133.50 | 133,328 |
| 2022-08-05 | 132.50 | 133.98 | 130.00 | 132.50 | 132.50 | 4,479 |
| 2022-08-04 | 132.50 | 133.98 | 130.00 | 132.50 | 132.50 | 12,400 |
| 2022-08-03 | 132.50 | 134.00 | 132.50 | 132.50 | 132.50 | 6,616 |
| 2022-08-02 | 132.50 | 133.00 | 132.50 | 132.50 | 132.50 | 15,000 |
| 2022-08-01 | 132.50 | 133.00 | 132.50 | 132.50 | 132.50 | 2,631 |
| 2022-07-29 | 133.00 | 134.00 | 131.00 | 132.50 | 132.50 | 54,195 |
| 2022-07-28 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 2,715 |
| 2022-07-27 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 44,564 |
| 2022-07-26 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 4,000 |
| 2022-07-25 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 11,746 |
| 2022-07-22 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 6,000 |
| 2022-07-21 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 17,450 |
| 2022-07-20 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 24,142 |
| 2022-07-19 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 534,425 |
| 2022-07-18 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 2,100 |
| 2022-07-15 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 976 |
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.