Conygar Investment Co PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 168.00 | 170.00 | 164.00 | 167.00 | 167.00 | 1,234 |
| 2022-01-20 | 168.00 | 168.00 | 164.50 | 168.00 | 168.00 | 65,983 |
| 2022-01-19 | 168.00 | 169.63 | 168.00 | 168.00 | 168.00 | 50 |
| 2022-01-18 | 168.00 | 169.80 | 164.00 | 168.00 | 168.00 | 3,287 |
| 2022-01-17 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2022-01-14 | 168.00 | 169.80 | 162.00 | 168.00 | 168.00 | 15,013 |
| 2022-01-13 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 7,966 |
| 2022-01-12 | 166.00 | 167.40 | 162.00 | 167.00 | 167.00 | 22,146 |
| 2022-01-11 | 165.00 | 166.00 | 162.10 | 166.00 | 166.00 | 47,432 |
| 2022-01-10 | 165.00 | 165.00 | 162.33 | 165.00 | 165.00 | 8,463 |
| 2022-01-07 | 167.50 | 170.00 | 162.60 | 166.00 | 166.00 | 17,716 |
| 2022-01-06 | 167.50 | 167.50 | 165.06 | 167.50 | 167.50 | 63,054 |
| 2022-01-05 | 168.50 | 170.00 | 165.00 | 167.50 | 167.50 | 20,563 |
| 2022-01-04 | 165.00 | 172.00 | 165.00 | 168.50 | 168.50 | 28,834 |
| 2021-12-31 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | 4,650 |
| 2021-12-30 | 164.50 | 167.00 | 163.10 | 165.00 | 165.00 | 7,770 |
| 2021-12-29 | 162.00 | 167.00 | 160.00 | 164.50 | 164.50 | 30,536 |
| 2021-12-24 | 162.00 | 163.60 | 162.00 | 162.00 | 162.00 | 2,500 |
| 2021-12-23 | 157.00 | 163.55 | 157.00 | 162.00 | 162.00 | 237,005 |
| 2021-12-22 | 155.00 | 160.00 | 152.50 | 156.50 | 156.50 | 73,080 |
| 2021-12-21 | 155.00 | 155.38 | 150.00 | 155.00 | 155.00 | 62,666 |
| 2021-12-20 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 906,744 |
| 2021-12-17 | 158.00 | 158.89 | 153.00 | 156.50 | 156.50 | 85,500 |
| 2021-12-16 | 164.00 | 166.88 | 161.11 | 162.50 | 162.50 | 8,631 |
| 2021-12-15 | 159.20 | 165.88 | 159.20 | 163.50 | 163.50 | 39,203 |
| 2021-12-14 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 31,300 |
| 2021-12-13 | 162.25 | 162.25 | 155.54 | 159.00 | 159.00 | 24,551 |
| 2021-12-10 | 163.00 | 165.00 | 160.54 | 162.50 | 162.50 | 7,086 |
| 2021-12-09 | 163.00 | 165.39 | 160.54 | 163.00 | 163.00 | 4,232 |
| 2021-12-08 | 163.00 | 165.39 | 163.00 | 163.00 | 163.00 | 9,657 |
| 2021-12-07 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | 11,303 |
| 2021-12-06 | 163.00 | 165.39 | 160.00 | 162.50 | 162.50 | 33,231 |
| 2021-12-03 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 5,511 |
| 2021-12-02 | 163.00 | 165.80 | 160.00 | 160.00 | 160.00 | 62,226 |
| 2021-12-01 | 163.00 | 165.80 | 160.00 | 163.00 | 163.00 | 22,403 |
| 2021-11-30 | 163.00 | 166.00 | 160.00 | 163.00 | 163.00 | 72,780 |
| 2021-11-29 | 163.00 | 166.00 | 160.00 | 160.00 | 160.00 | 101,303 |
| 2021-11-26 | 159.00 | 166.00 | 155.00 | 160.00 | 160.00 | 211,723 |
| 2021-11-25 | 159.00 | 160.62 | 159.00 | 159.00 | 159.00 | 11,570 |
| 2021-11-24 | 157.50 | 164.00 | 154.00 | 159.00 | 159.00 | 147,079 |
| 2021-11-23 | 151.00 | 159.25 | 150.00 | 157.50 | 157.50 | 253,666 |
| 2021-11-22 | 146.00 | 146.00 | 142.10 | 146.00 | 146.00 | 6,164 |
| 2021-11-19 | 146.00 | 146.00 | 142.29 | 146.00 | 146.00 | 3,412 |
| 2021-11-18 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2021-11-17 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 1,998 |
| 2021-11-16 | 147.50 | 147.50 | 145.50 | 147.50 | 147.50 | 8,309 |
| 2021-11-15 | 149.50 | 149.86 | 149.50 | 149.50 | 149.50 | 1,000 |
| 2021-11-12 | 148.50 | 149.50 | 147.00 | 149.50 | 149.50 | 12,250 |
| 2021-11-11 | 148.50 | 149.50 | 145.10 | 148.50 | 148.50 | 17,203 |
| 2021-11-10 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | 59,685 |
| 2021-11-09 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | 669 |
| 2021-11-08 | 143.00 | 148.30 | 143.00 | 147.00 | 147.00 | 150,274 |
| 2021-11-05 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2021-11-04 | 141.00 | 141.00 | 137.28 | 141.00 | 141.00 | 41,863 |
| 2021-11-03 | 141.00 | 141.00 | 137.28 | 141.00 | 141.00 | 2,623 |
| 2021-11-02 | 141.00 | 141.00 | 137.28 | 141.00 | 141.00 | 1,303 |
| 2021-11-01 | 141.00 | 143.00 | 137.28 | 141.00 | 141.00 | 2,268 |
| 2021-10-29 | 141.00 | 144.20 | 141.00 | 141.00 | 141.00 | 10,000 |
| 2021-10-28 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2021-10-27 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
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.