C & I LEASING PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	3.500	3.500	3.470	3.470	3.470	362,786
2023-05-30	3.500	3.500	3.500	3.500	3.500	25,578
2023-05-26	3.500	3.500	3.500	3.500	3.500	17,846
2023-05-25	3.500	3.500	3.500	3.500	3.500	27,524
2023-05-24	3.200	3.500	3.200	3.500	3.500	291,000
2023-05-23	3.510	3.520	3.200	3.200	3.200	446,910
2023-05-22	3.200	3.510	3.200	3.510	3.510	343,879
2023-05-19	3.200	3.200	3.200	3.200	3.200	125,000
2023-05-18	3.200	3.200	3.200	3.200	3.200	9,500
2023-05-17	3.200	3.200	3.200	3.200	3.200	251,979
2023-05-16	3.200	3.200	3.200	3.200	3.200	2,500
2023-05-15	3.200	3.200	3.200	3.200	3.200	270,380
2023-05-12	3.550	3.550	3.200	3.200	3.200	787,075
2023-05-11	3.550	3.550	3.550	3.550	3.550	500
2023-05-10	3.550	3.550	3.550	3.550	3.550	80,200
2023-05-09	3.590	3.590	3.550	3.550	3.550	227,310
2023-05-08	3.980	3.980	3.590	3.590	3.590	291,700
2023-05-05	3.980	3.980	3.980	3.980	3.980	0
2023-05-04	3.980	3.980	3.980	3.980	3.980	0
2023-05-03	3.980	3.980	3.980	3.980	3.980	100
2023-05-02	3.980	3.980	3.980	3.980	3.980	10,000
2023-04-28	3.980	3.980	3.980	3.980	3.980	0
2023-04-27	3.980	3.980	3.980	3.980	3.980	2,500
2023-04-26	3.980	3.980	3.980	3.980	3.980	10,000
2023-04-25	3.980	3.980	3.980	3.980	3.980	0
2023-04-20	3.980	3.980	3.980	3.980	3.980	0
2023-04-19	3.980	3.980	3.980	3.980	3.980	0
2023-04-18	3.980	3.980	3.980	3.980	3.980	0
2023-04-17	3.980	3.980	3.980	3.980	3.980	0
2023-04-14	3.980	3.980	3.980	3.980	3.980	1
2023-04-13	3.980	3.980	3.980	3.980	3.980	0
2023-04-12	3.980	3.980	3.980	3.980	3.980	0
2023-04-11	3.980	3.980	3.980	3.980	3.980	0
2023-04-06	3.980	3.980	3.980	3.980	3.980	0
2023-04-05	3.980	3.980	3.980	3.980	3.980	0
2023-04-04	3.980	3.980	3.980	3.980	3.980	0
2023-04-03	3.980	3.980	3.980	3.980	3.980	326
2023-03-31	3.980	3.980	3.980	3.980	3.980	300
2023-03-30	3.980	3.980	3.980	3.980	3.980	150
2023-03-29	3.980	3.980	3.980	3.980	3.980	0
2023-03-28	3.980	3.980	3.980	3.980	3.980	0
2023-03-27	3.980	3.980	3.980	3.980	3.980	0
2023-03-24	3.980	3.980	3.980	3.980	3.980	0
2023-03-23	3.980	3.980	3.980	3.980	3.980	0
2023-03-22	3.980	3.980	3.980	3.980	3.980	0
2023-03-21	3.980	3.980	3.980	3.980	3.980	0
2023-03-20	3.980	3.980	3.980	3.980	3.980	0
2023-03-17	3.980	3.980	3.980	3.980	3.980	0
2023-03-16	3.980	3.980	3.980	3.980	3.980	50
2023-03-15	3.980	3.980	3.980	3.980	3.980	0
2023-03-14	3.980	3.980	3.980	3.980	3.980	0
2023-03-13	3.980	3.980	3.980	3.980	3.980	100
2023-03-10	3.980	3.980	3.980	3.980	3.980	0
2023-03-09	3.980	3.980	3.980	3.980	3.980	12,525
2023-03-08	3.980	3.980	3.980	3.980	3.980	100
2023-03-07	3.980	3.980	3.980	3.980	3.980	0
2023-03-06	3.980	3.980	3.980	3.980	3.980	55,400
2023-03-03	3.980	3.980	3.980	3.980	3.980	4,600
2023-03-02	3.980	3.980	3.980	3.980	3.980	52,000
2023-03-01	3.980	3.980	3.980	3.980	3.980	248,900

← NewerPage 15 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2000 NGN
2025-08-06	0.1000 NGN
2024-08-12	0.0500 NGN
2021-06-14	0.0500 NGN
2020-07-14	0.2000 NGN
2019-07-15	0.0750 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.