CONOIL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	26.500	26.500	26.500	26.500	26.500	10,447
2022-09-05	26.500	26.500	26.500	26.500	26.500	26,321
2022-09-02	26.500	26.500	26.500	26.500	26.500	4,966
2022-09-01	26.500	26.500	26.500	26.500	26.500	23,175
2022-08-31	26.500	26.500	26.500	26.500	26.500	25,324
2022-08-30	25.950	26.500	25.950	26.500	26.500	300,713
2022-08-29	25.950	25.950	25.950	25.950	25.950	32,169
2022-08-26	25.950	25.950	25.950	25.950	25.950	2,357
2022-08-25	25.950	25.950	25.950	25.950	25.950	9,765
2022-08-24	25.950	25.950	25.950	25.950	25.950	11,968
2022-08-23	25.950	25.950	25.950	25.950	25.950	12,744
2022-08-22	25.950	25.950	25.950	25.950	25.950	12,348
2022-08-19	25.950	25.950	25.950	25.950	25.950	2,163
2022-08-18	25.950	25.950	25.950	25.950	25.950	0
2022-08-17	25.950	25.950	25.950	25.950	25.950	54,231
2022-08-16	25.950	25.950	25.950	25.950	25.950	2,978
2022-08-15	25.950	25.950	25.950	25.950	25.950	43,300
2022-08-12	25.950	25.950	25.950	25.950	25.950	5,806
2022-08-11	25.950	25.950	25.950	25.950	25.950	3,068
2022-08-10	25.950	25.950	25.950	25.950	25.950	214,505
2022-08-09	25.950	25.950	25.950	25.950	25.950	110,813
2022-08-08	25.950	25.950	25.950	25.950	25.950	8,902
2022-08-05	25.950	25.950	25.950	25.950	25.950	142,350
2022-08-04	25.950	25.950	25.950	25.950	25.950	30,416
2022-08-03	25.950	25.950	25.950	25.950	25.950	7,849
2022-08-02	25.950	25.950	25.950	25.950	25.950	15,672
2022-08-01	25.950	25.950	25.950	25.950	25.950	13,364
2022-07-29	25.950	25.950	25.950	25.950	25.950	4,577
2022-07-28	25.950	25.950	25.950	25.950	25.950	32,259
2022-07-27	25.950	25.950	25.950	25.950	25.950	112,703
2022-07-26	25.950	25.950	25.950	25.950	25.950	3,256
2022-07-25	25.950	25.950	25.950	25.950	25.950	17,704
2022-07-22	25.950	25.950	25.950	25.950	25.950	134,045
2022-07-21	25.950	25.950	25.950	25.950	25.950	36,567
2022-07-20	25.950	25.950	25.950	25.950	25.950	58,867
2022-07-19	25.950	25.950	25.950	25.950	25.950	68,877
2022-07-18	25.950	25.950	25.950	25.950	25.950	105,372
2022-07-15	25.950	25.950	25.950	25.950	25.950	17,991
2022-07-14	25.950	25.950	25.950	25.950	25.950	6,660
2022-07-13	25.950	25.950	25.950	25.950	25.950	179,057
2022-07-08	25.950	25.950	25.950	25.950	25.950	21,441
2022-07-07	25.950	25.950	25.950	25.950	25.950	2,114
2022-07-06	25.950	25.950	25.950	25.950	25.950	7,628
2022-07-05	25.950	25.950	25.950	25.950	25.950	38,380
2022-07-04	28.800	28.800	25.950	25.950	25.950	383,746
2022-07-01	28.800	28.800	28.800	28.800	28.800	25,456
2022-06-30	28.800	28.800	28.800	28.800	28.800	16,126
2022-06-29	28.800	28.800	28.800	28.800	28.800	3,685
2022-06-28	28.800	28.800	28.800	28.800	28.800	22,315
2022-06-27	28.800	28.800	28.800	28.800	28.800	22,401
2022-06-24	28.800	28.800	28.800	28.800	28.800	11,904
2022-06-23	28.800	28.800	28.800	28.800	28.800	16,105
2022-06-22	28.800	28.800	28.800	28.800	28.800	20,367
2022-06-21	28.800	28.800	28.800	28.800	28.800	111,634
2022-06-20	28.800	28.800	28.800	28.800	28.800	9,061
2022-06-17	28.800	28.800	28.800	28.800	28.800	20,059
2022-06-16	32.000	32.000	28.800	28.800	28.800	184,000
2022-06-15	32.000	32.000	32.000	32.000	32.000	10,507
2022-06-14	32.000	32.000	32.000	32.000	32.000	296,748
2022-06-10	32.000	32.000	32.000	32.000	32.000	29,129

← NewerPage 18 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-26	3.5000 NGN
2024-10-21	3.5000 NGN
2023-06-30	2.5000 NGN
2022-05-31	2.5000 NGN
2021-07-05	1.5000 NGN
2020-07-14	2.0000 NGN
2019-08-05	2.0000 NGN

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