Conygar Investment Co PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 148.00 | 148.25 | 148.00 | 148.00 | 148.00 | 8,609 |
| 2022-04-14 | 148.00 | 148.30 | 146.00 | 148.00 | 148.00 | 4,850 |
| 2022-04-13 | 148.50 | 149.20 | 146.00 | 148.00 | 148.00 | 47,670 |
| 2022-04-12 | 147.50 | 150.00 | 146.00 | 148.50 | 148.50 | 27,253 |
| 2022-04-11 | 147.50 | 147.95 | 145.00 | 147.50 | 147.50 | 7,258 |
| 2022-04-08 | 147.50 | 148.75 | 145.00 | 147.50 | 147.50 | 33,232 |
| 2022-04-07 | 146.50 | 148.00 | 144.00 | 147.50 | 147.50 | 52,887 |
| 2022-04-06 | 146.50 | 146.55 | 145.00 | 146.50 | 146.50 | 10,800 |
| 2022-04-05 | 146.50 | 148.00 | 142.00 | 146.50 | 146.50 | 145,283 |
| 2022-04-04 | 149.00 | 150.00 | 146.50 | 146.50 | 146.50 | 19,122 |
| 2022-04-01 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 67,912 |
| 2022-03-31 | 151.50 | 152.00 | 148.00 | 149.00 | 149.00 | 58,756 |
| 2022-03-30 | 151.50 | 152.00 | 150.00 | 151.50 | 151.50 | 7,843 |
| 2022-03-29 | 151.50 | 156.09 | 149.40 | 151.50 | 151.50 | 36,139 |
| 2022-03-28 | 152.50 | 152.50 | 149.40 | 151.50 | 151.50 | 42,779 |
| 2022-03-25 | 148.50 | 155.00 | 147.00 | 152.50 | 152.50 | 25,185 |
| 2022-03-24 | 148.50 | 149.00 | 147.00 | 148.50 | 148.50 | 26,464 |
| 2022-03-23 | 149.50 | 150.00 | 146.00 | 150.00 | 150.00 | 10,021 |
| 2022-03-22 | 149.00 | 153.00 | 148.10 | 149.50 | 149.50 | 23,724 |
| 2022-03-21 | 149.00 | 153.00 | 146.55 | 149.00 | 149.00 | 14,479 |
| 2022-03-18 | 149.00 | 150.10 | 146.42 | 149.00 | 149.00 | 15,013 |
| 2022-03-17 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 40,357 |
| 2022-03-16 | 147.50 | 149.00 | 145.10 | 146.50 | 146.50 | 26,387 |
| 2022-03-15 | 148.50 | 150.60 | 143.00 | 147.50 | 147.50 | 67,665 |
| 2022-03-14 | 150.90 | 150.90 | 146.00 | 148.50 | 148.50 | 7,491 |
| 2022-03-11 | 151.00 | 151.00 | 147.00 | 151.00 | 151.00 | 40,933 |
| 2022-03-10 | 151.00 | 151.50 | 149.40 | 151.50 | 151.50 | 7,626 |
| 2022-03-09 | 146.50 | 153.70 | 145.00 | 151.00 | 151.00 | 34,829 |
| 2022-03-08 | 145.50 | 148.38 | 142.00 | 142.00 | 142.00 | 19,769 |
| 2022-03-07 | 154.00 | 154.00 | 141.00 | 145.50 | 145.50 | 131,221 |
| 2022-03-04 | 159.50 | 160.55 | 152.00 | 155.00 | 155.00 | 38,924 |
| 2022-03-03 | 161.00 | 161.15 | 158.00 | 159.50 | 159.50 | 66,917 |
| 2022-03-02 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 2,153 |
| 2022-03-01 | 162.00 | 163.18 | 159.00 | 162.00 | 162.00 | 1,541 |
| 2022-02-28 | 162.50 | 166.25 | 160.00 | 162.00 | 162.00 | 90,020 |
| 2022-02-25 | 157.50 | 164.55 | 157.00 | 162.50 | 162.50 | 22,609 |
| 2022-02-24 | 160.50 | 163.00 | 157.50 | 157.50 | 157.50 | 125,382 |
| 2022-02-23 | 159.50 | 162.25 | 157.00 | 161.50 | 161.50 | 36,784 |
| 2022-02-22 | 163.50 | 165.00 | 159.50 | 159.50 | 159.50 | 46,579 |
| 2022-02-21 | 165.00 | 165.00 | 162.00 | 163.50 | 163.50 | 28,820 |
| 2022-02-18 | 165.00 | 165.10 | 162.00 | 165.00 | 165.00 | 118,554 |
| 2022-02-17 | 165.00 | 167.63 | 165.00 | 165.00 | 165.00 | 48,722 |
| 2022-02-16 | 165.00 | 165.10 | 165.00 | 165.00 | 165.00 | 48,478 |
| 2022-02-15 | 165.00 | 165.15 | 162.00 | 165.00 | 165.00 | 28,224 |
| 2022-02-14 | 165.00 | 170.00 | 162.00 | 165.00 | 165.00 | 124,069 |
| 2022-02-11 | 160.00 | 168.00 | 160.00 | 165.00 | 165.00 | 632,223 |
| 2022-02-10 | 157.50 | 160.60 | 156.25 | 158.00 | 158.00 | 75,709 |
| 2022-02-09 | 160.50 | 161.70 | 154.10 | 156.50 | 156.50 | 32,780 |
| 2022-02-08 | 160.50 | 161.75 | 157.00 | 160.50 | 160.50 | 11,586 |
| 2022-02-07 | 159.50 | 161.25 | 157.00 | 160.50 | 160.50 | 8,567 |
| 2022-02-04 | 161.80 | 161.80 | 157.00 | 159.50 | 159.50 | 16,172 |
| 2022-02-03 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 4,398 |
| 2022-02-02 | 163.00 | 163.50 | 163.00 | 163.00 | 163.00 | 10,000 |
| 2022-02-01 | 164.50 | 166.00 | 163.00 | 163.00 | 163.00 | 57,771 |
| 2022-01-31 | 164.50 | 165.00 | 162.00 | 164.50 | 164.50 | 33,565 |
| 2022-01-28 | 164.50 | 165.15 | 162.00 | 164.50 | 164.50 | 8,500 |
| 2022-01-27 | 164.50 | 165.40 | 164.50 | 164.50 | 164.50 | 75 |
| 2022-01-26 | 164.00 | 165.40 | 162.00 | 164.50 | 164.50 | 23,309 |
| 2022-01-25 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 10,606 |
| 2022-01-24 | 168.00 | 172.20 | 164.00 | 166.00 | 166.00 | 146,531 |
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.