Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Conygar Investment Company (The) Historic Prices

 
     
Date Open High Low Close Volume
Feb 25, 2020 144.947 144.947 143.00 144.50 1,703
Feb 24, 2020 145.075 145.075 143.50 145.50 25,833
Feb 21, 2020 145.075 147.845 145.05 147.50 6,430
Feb 20, 2020 147.90 147.90 147.90 147.50 3,500
Feb 19, 2020 145.05 147.90 145.00 147.50 12,924
Feb 18, 2020 145.00 147.50 145.00 147.50 12,458
Feb 17, 2020 145.00 147.50 145.00 147.50 441,172
Feb 14, 2020 148.40 148.40 145.50 148.50 18,011
Feb 13, 2020 145.10 147.00 145.10 148.50 9,153
Feb 12, 2020 147.00 147.00 147.00 148.50 2,000
Feb 11, 2020 148.50 148.50 148.50 148.50 673
Feb 10, 2020 149.00 149.90 147.50 148.50 27,091
Feb 7, 2020 151.00 151.00 149.00 151.00 7,500
Feb 6, 2020 149.00 149.00 149.00 151.00 1,658
Feb 5, 2020 152.00 152.00 148.00 151.00 61,750
Feb 4, 2020 152.00 152.00 152.00 151.50 2,500
Feb 3, 2020 152.03 152.03 152.03 153.00 676
Jan 31, 2020 153.50 154.80 153.50 153.50 9,465
Jan 30, 2020 0.00 0.00 0.00 153.50 0
Jan 29, 2020 153.03 153.03 153.03 154.00 46
Jan 28, 2020 0.00 0.00 0.00 154.00 32,251
Jan 27, 2020 157.60 157.60 150.00 153.50 14,050
Jan 24, 2020 158.00 159.00 155.50 157.00 21,331
Jan 23, 2020 158.00 158.00 158.00 160.00 1,630
Jan 22, 2020 158.00 158.00 158.00 160.00 671
Jan 21, 2020 158.00 158.00 158.00 160.00 5,452
Jan 20, 2020 158.00 158.00 158.00 160.00 9,676
Jan 17, 2020 160.00 160.00 158.00 160.00 12,300
Jan 16, 2020 158.08 158.08 158.00 160.00 7,999
Jan 15, 2020 0.00 0.00 0.00 160.00 0
Jan 14, 2020 158.08 158.08 158.00 160.50 35,975
Jan 13, 2020 158.08 158.08 158.08 160.50 3,900
Jan 10, 2020 0.00 0.00 0.00 160.50 0
Jan 9, 2020 159.25 159.25 159.25 160.50 22,510
Jan 8, 2020 159.61 160.00 158.08 160.50 72,500
Jan 7, 2020 162.00 162.00 162.00 160.50 302
Jan 6, 2020 159.50 159.61 159.50 160.50 46,169
Jan 3, 2020 159.25 162.00 159.25 160.50 12,336
Jan 2, 2020 0.00 0.00 0.00 160.50 0
Jan 1, 2020 157.00 162.00 157.00 160.50 25,500
Dec 31, 2019 157.00 162.00 157.00 160.50 25,500
Dec 30, 2019 157.00 157.00 155.50 156.00 13,442
Dec 27, 2019 0.00 0.00 0.00 154.50 0
Dec 26, 2019 154.00 154.00 154.00 154.50 1,000
Dec 25, 2019 154.00 154.00 154.00 154.50 1,000
Dec 24, 2019 154.00 154.00 154.00 154.50 1,000
Dec 23, 2019 152.00 156.10 152.00 154.50 30,852
Dec 20, 2019 148.00 155.00 148.00 149.50 35,713
Dec 19, 2019 150.00 150.00 149.00 148.50 16,200
Dec 18, 2019 150.00 150.00 148.25 148.50 124,149
Showing 1 to 50 of 260