1. Share Prices

  2. Conygar Investment Company PLC (The) (CIC)

78.50p-0.50 (-0.63%)16 Apr 2024, 14:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Conygar Investment Company PLC (The) Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 202480.00p77.17p76.00p79.00p15,058
Apr 11, 202480.00p77.00p77.00p80.00p500
Apr 10, 202478.50p79.70p77.00p80.00p71,074
Apr 8, 202477.50p78.65p75.00p77.50p64,306
Apr 5, 202481.00p80.00p75.50p77.50p33,349
Apr 4, 202480.75p80.33p80.33p81.00p7,500
Apr 3, 202482.50p80.00p78.00p80.50p14,221
Apr 2, 202485.00p81.00p80.00p82.50p69,462
Mar 28, 202485.00p88.40p82.00p82.50p14,656
Mar 27, 202484.50p82.00p82.00p86.00p5,969
Mar 26, 202487.50p87.00p83.33p84.50p15,296
Mar 25, 202487.50p85.00p85.00p87.50p8,000
Mar 22, 202488.00p86.00p86.00p87.50p3,184
Mar 21, 202487.50p88.01p86.00p88.00p9,084
Mar 20, 202486.50p88.01p83.00p87.50p101,208
Mar 19, 202486.50p83.00p83.00p86.50p122
Mar 18, 202486.50p83.20p83.00p86.50p30,000
Mar 15, 202486.50p83.75p81.50p86.50p5,937
Mar 14, 202487.50p88.40p85.00p86.50p25,090
Mar 12, 202489.00p87.00p87.00p87.50p27,000
Mar 11, 202489.00p89.90p87.00p89.00p22,305
Mar 8, 202489.50p87.00p87.00p89.00p10,434
Mar 7, 202489.50p87.00p87.00p89.50p458
Mar 6, 202489.50p92.00p87.36p89.50p60,141
Mar 5, 202489.50p88.00p88.00p89.50p250
Mar 4, 202489.50p87.00p87.00p89.50p4
Mar 1, 202489.50p87.36p87.36p89.50p25,000
Feb 29, 202489.50p88.35p87.00p89.50p28
Feb 27, 202489.50p92.00p92.00p89.50p5
Feb 26, 202489.50p87.55p87.00p89.50p20,637
Feb 23, 202489.00p92.00p86.00p89.50p55
Feb 22, 202489.00p94.00p86.00p94.00p33,649
Feb 21, 202489.00p89.06p86.00p89.00p59
Feb 20, 202489.00p89.06p87.50p89.00p40,495
Feb 19, 202489.00p92.00p92.00p89.00p491
Feb 16, 202488.75p92.00p88.55p89.00p11,118
Feb 15, 202487.50p90.00p87.60p88.75p24,100
Feb 14, 202487.50p90.00p87.00p87.50p6,639
Feb 13, 202487.50p89.80p89.80p87.50p3,500
Feb 12, 202487.50p87.41p85.00p87.50p6,726
Feb 9, 202487.50p89.80p87.25p87.50p3,250
Feb 7, 202487.50p87.16p87.16p87.50p39,248
Feb 6, 202487.50p90.00p87.16p87.50p4,069
Feb 5, 202487.50p87.16p87.06p87.50p5,177
Feb 2, 202487.50p90.00p87.06p87.50p14,801
Feb 1, 202487.50p86.75p85.00p85.00p3,020
Jan 30, 202487.50p90.00p86.50p90.00p3,890
Jan 29, 202488.00p96.00p85.00p96.00p115,176
Jan 26, 202488.00p88.50p87.44p88.00p4,780
Jan 25, 202486.50p86.00p85.00p88.00p66,938
12345
Showing 1 to 50 of 230

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Harbour Energy PLC297.901.81
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.501.50
Croda International PLC4,830.001.28

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
Watches Of Switzerland Group PLC337.80-5.80
Risers/fallers data from previous trading day. Today's data available from 8:15am.