- Share Prices
Conygar Investment Company PLC (The) (CIC)
78.50p+0.00 (+0.00%)24 Apr 2024, 14:13
Conygar Investment Company PLC (The) Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 77.50p | 78.44p | 77.00p | 78.50p | 111 |
Apr 23, 2024 | 78.00p | 77.69p | 77.69p | 78.50p | 638 |
Apr 22, 2024 | 77.50p | 77.90p | 75.00p | 78.00p | 22,407 |
Apr 19, 2024 | 77.50p | 75.10p | 75.10p | 77.50p | 1,200 |
Apr 18, 2024 | 78.50p | 78.00p | 74.00p | 77.50p | 14,353 |
Apr 16, 2024 | 79.00p | 79.25p | 75.20p | 78.50p | 27,215 |
Apr 15, 2024 | 80.00p | 77.17p | 76.00p | 79.00p | 15,058 |
Apr 11, 2024 | 80.00p | 77.00p | 77.00p | 80.00p | 500 |
Apr 10, 2024 | 78.50p | 79.70p | 77.00p | 80.00p | 71,074 |
Apr 8, 2024 | 77.50p | 78.65p | 75.00p | 77.50p | 64,306 |
Apr 5, 2024 | 81.00p | 80.00p | 75.50p | 77.50p | 33,349 |
Apr 4, 2024 | 80.75p | 80.33p | 80.33p | 81.00p | 7,500 |
Apr 3, 2024 | 82.50p | 80.00p | 78.00p | 80.50p | 14,221 |
Apr 2, 2024 | 85.00p | 81.00p | 80.00p | 82.50p | 69,462 |
Mar 28, 2024 | 85.00p | 88.40p | 82.00p | 82.50p | 14,656 |
Mar 27, 2024 | 84.50p | 82.00p | 82.00p | 86.00p | 5,969 |
Mar 26, 2024 | 87.50p | 87.00p | 83.33p | 84.50p | 15,296 |
Mar 25, 2024 | 87.50p | 85.00p | 85.00p | 87.50p | 8,000 |
Mar 22, 2024 | 88.00p | 86.00p | 86.00p | 87.50p | 3,184 |
Mar 21, 2024 | 87.50p | 88.01p | 86.00p | 88.00p | 9,084 |
Mar 20, 2024 | 86.50p | 88.01p | 83.00p | 87.50p | 101,208 |
Mar 19, 2024 | 86.50p | 83.00p | 83.00p | 86.50p | 122 |
Mar 18, 2024 | 86.50p | 83.20p | 83.00p | 86.50p | 30,000 |
Mar 15, 2024 | 86.50p | 83.75p | 81.50p | 86.50p | 5,937 |
Mar 14, 2024 | 87.50p | 88.40p | 85.00p | 86.50p | 25,090 |
Mar 12, 2024 | 89.00p | 87.00p | 87.00p | 87.50p | 27,000 |
Mar 11, 2024 | 89.00p | 89.90p | 87.00p | 89.00p | 22,305 |
Mar 8, 2024 | 89.50p | 87.00p | 87.00p | 89.00p | 10,434 |
Mar 7, 2024 | 89.50p | 87.00p | 87.00p | 89.50p | 458 |
Mar 6, 2024 | 89.50p | 92.00p | 87.36p | 89.50p | 60,141 |
Mar 5, 2024 | 89.50p | 88.00p | 88.00p | 89.50p | 250 |
Mar 4, 2024 | 89.50p | 87.00p | 87.00p | 89.50p | 4 |
Mar 1, 2024 | 89.50p | 87.36p | 87.36p | 89.50p | 25,000 |
Feb 29, 2024 | 89.50p | 88.35p | 87.00p | 89.50p | 28 |
Feb 27, 2024 | 89.50p | 92.00p | 92.00p | 89.50p | 5 |
Feb 26, 2024 | 89.50p | 87.55p | 87.00p | 89.50p | 20,637 |
Feb 23, 2024 | 89.00p | 92.00p | 86.00p | 89.50p | 55 |
Feb 22, 2024 | 89.00p | 94.00p | 86.00p | 94.00p | 33,649 |
Feb 21, 2024 | 89.00p | 89.06p | 86.00p | 89.00p | 59 |
Feb 20, 2024 | 89.00p | 89.06p | 87.50p | 89.00p | 40,495 |
Feb 19, 2024 | 89.00p | 92.00p | 92.00p | 89.00p | 491 |
Feb 16, 2024 | 88.75p | 92.00p | 88.55p | 89.00p | 11,118 |
Feb 15, 2024 | 87.50p | 90.00p | 87.60p | 88.75p | 24,100 |
Feb 14, 2024 | 87.50p | 90.00p | 87.00p | 87.50p | 6,639 |
Feb 13, 2024 | 87.50p | 89.80p | 89.80p | 87.50p | 3,500 |
Feb 12, 2024 | 87.50p | 87.41p | 85.00p | 87.50p | 6,726 |
Feb 9, 2024 | 87.50p | 89.80p | 87.25p | 87.50p | 3,250 |
Feb 7, 2024 | 87.50p | 87.16p | 87.16p | 87.50p | 39,248 |
Feb 6, 2024 | 87.50p | 90.00p | 87.16p | 87.50p | 4,069 |
Feb 5, 2024 | 87.50p | 87.16p | 87.06p | 87.50p | 5,177 |