Conygar Investment Co PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 976 |
| 2022-07-14 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 15,547 |
| 2022-07-13 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 7,873 |
| 2022-07-12 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 2,276 |
| 2022-07-11 | 136.00 | 136.25 | 132.00 | 136.00 | 136.00 | 6,634 |
| 2022-07-08 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 80,000 |
| 2022-07-07 | 136.00 | 136.00 | 130.10 | 136.00 | 136.00 | 13,788 |
| 2022-07-06 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-07-05 | 136.00 | 136.96 | 132.00 | 136.00 | 136.00 | 11,599 |
| 2022-07-04 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 510,300 |
| 2022-07-01 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 4,576 |
| 2022-06-30 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2022-06-29 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 4,546 |
| 2022-06-28 | 136.00 | 136.96 | 136.00 | 136.00 | 136.00 | 1,000 |
| 2022-06-27 | 136.00 | 136.96 | 136.00 | 136.00 | 136.00 | 721 |
| 2022-06-24 | 136.00 | 140.00 | 130.00 | 136.00 | 136.00 | 62,089 |
| 2022-06-23 | 136.00 | 137.12 | 132.00 | 136.00 | 136.00 | 8,186 |
| 2022-06-22 | 135.00 | 140.00 | 131.00 | 140.00 | 140.00 | 12,157 |
| 2022-06-21 | 141.00 | 141.00 | 135.00 | 137.50 | 137.50 | 91,195 |
| 2022-06-20 | 143.00 | 143.00 | 142.50 | 142.50 | 142.50 | 11,658 |
| 2022-06-17 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 11,464 |
| 2022-06-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-06-15 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-06-14 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 45,160 |
| 2022-06-13 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 17,543 |
| 2022-06-10 | 147.50 | 150.00 | 144.00 | 147.50 | 147.50 | 4,872 |
| 2022-06-09 | 149.00 | 150.50 | 147.50 | 147.50 | 147.50 | 1,323 |
| 2022-06-08 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 72,996 |
| 2022-06-07 | 149.00 | 149.60 | 147.00 | 149.00 | 149.00 | 17,227 |
| 2022-06-06 | 149.00 | 150.60 | 147.00 | 149.00 | 149.00 | 3,297 |
| 2022-06-01 | 149.00 | 149.76 | 147.00 | 149.00 | 149.00 | 17,801 |
| 2022-05-31 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 7,029 |
| 2022-05-30 | 151.00 | 151.43 | 150.00 | 151.00 | 151.00 | 40,120 |
| 2022-05-27 | 151.00 | 151.38 | 150.00 | 151.00 | 151.00 | 11,791 |
| 2022-05-26 | 151.00 | 151.50 | 150.00 | 151.00 | 151.00 | 28,654 |
| 2022-05-25 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | 19,806 |
| 2022-05-24 | 150.50 | 151.67 | 149.00 | 150.50 | 150.50 | 26,702 |
| 2022-05-23 | 150.50 | 151.40 | 150.50 | 150.50 | 150.50 | 13,000 |
| 2022-05-20 | 150.00 | 152.00 | 149.00 | 150.50 | 150.50 | 17,886 |
| 2022-05-19 | 152.50 | 155.00 | 148.00 | 149.50 | 149.50 | 54,436 |
| 2022-05-18 | 151.00 | 154.70 | 150.00 | 152.50 | 152.50 | 20,880 |
| 2022-05-17 | 147.00 | 151.40 | 146.00 | 151.00 | 151.00 | 144,331 |
| 2022-05-16 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 76,976 |
| 2022-05-13 | 145.50 | 147.00 | 144.00 | 146.00 | 146.00 | 171,449 |
| 2022-05-12 | 146.00 | 146.48 | 142.00 | 145.50 | 145.50 | 46,471 |
| 2022-05-11 | 144.00 | 148.00 | 143.60 | 146.00 | 146.00 | 64,422 |
| 2022-05-10 | 143.50 | 145.00 | 141.00 | 144.00 | 144.00 | 64,514 |
| 2022-05-09 | 145.50 | 146.50 | 141.00 | 143.50 | 143.50 | 19,532 |
| 2022-05-06 | 145.50 | 146.75 | 143.00 | 145.50 | 145.50 | 5,744 |
| 2022-05-05 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2022-05-04 | 147.00 | 147.20 | 140.00 | 145.50 | 145.50 | 24,640 |
| 2022-05-03 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | 262,443 |
| 2022-04-29 | 148.50 | 148.50 | 145.00 | 148.50 | 148.50 | 10,303 |
| 2022-04-28 | 148.50 | 148.50 | 147.00 | 148.50 | 148.50 | 10,705 |
| 2022-04-27 | 148.50 | 148.50 | 147.00 | 148.50 | 148.50 | 35,738 |
| 2022-04-26 | 148.50 | 148.50 | 147.00 | 148.50 | 148.50 | 3,355 |
| 2022-04-25 | 148.50 | 148.50 | 147.00 | 148.50 | 148.50 | 2,500 |
| 2022-04-22 | 148.00 | 148.50 | 146.00 | 148.50 | 148.50 | 24,105 |
| 2022-04-21 | 148.00 | 148.20 | 148.00 | 148.00 | 148.00 | 2,666 |
| 2022-04-20 | 148.00 | 148.20 | 147.00 | 148.00 | 148.00 | 15,615 |
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.