77.50p+0.00 (+0.00%)26 Jul 2024, 18:39
Conygar Investment Company PLC (The) Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 77.50p | 77.00p | 75.50p | 77.50p | 76,817 |
Jul 24, 2024 | 77.50p | 77.42p | 77.42p | 77.50p | 125 |
Jul 23, 2024 | 77.50p | 80.00p | 75.50p | 77.50p | 439 |
Jul 22, 2024 | 77.50p | 78.00p | 78.00p | 77.50p | 15,000 |
Jul 19, 2024 | 78.00p | 75.00p | 75.00p | 77.50p | 9 |
Jul 17, 2024 | 76.00p | 75.98p | 72.00p | 77.00p | 20,438 |
Jul 16, 2024 | 77.00p | 77.00p | 72.20p | 76.00p | 15,671 |
Jul 15, 2024 | 77.00p | 77.20p | 73.13p | 77.00p | 40,198 |
Jul 11, 2024 | 78.50p | 80.00p | 75.50p | 77.00p | 14,136 |
Jul 10, 2024 | 78.50p | 77.00p | 77.00p | 78.50p | 2 |
Jul 9, 2024 | 79.50p | 80.00p | 79.10p | 78.50p | 2,501 |
Jul 8, 2024 | 79.50p | 79.50p | 79.00p | 79.50p | 5,025 |
Jul 5, 2024 | 81.00p | 80.00p | 79.00p | 79.75p | 15,923 |
Jul 4, 2024 | 81.00p | 80.20p | 80.00p | 81.00p | 6,261 |
Jul 3, 2024 | 82.00p | 82.00p | 80.00p | 81.00p | 51,434 |
Jul 2, 2024 | 82.00p | 80.40p | 80.40p | 82.00p | 1,000 |
Jul 1, 2024 | 82.00p | 83.40p | 80.00p | 82.00p | 15,758 |
Jun 27, 2024 | 85.00p | 85.00p | 83.80p | 83.50p | 5,029 |
Jun 26, 2024 | 85.00p | 88.00p | 84.28p | 85.00p | 10,005 |
Jun 25, 2024 | 85.00p | 84.28p | 83.80p | 85.00p | 5,194 |
Jun 24, 2024 | 84.00p | 83.90p | 83.00p | 85.00p | 10,587 |
Jun 21, 2024 | 85.00p | 83.99p | 83.99p | 85.00p | 1,424 |
Jun 20, 2024 | 86.00p | 86.00p | 82.00p | 86.00p | 8,300 |
Jun 19, 2024 | 86.00p | 83.66p | 83.66p | 86.00p | 25,000 |
Jun 18, 2024 | 83.50p | 85.00p | 85.00p | 86.00p | 2,000 |
Jun 17, 2024 | 83.50p | 84.00p | 80.00p | 83.50p | 19,036 |
Jun 14, 2024 | 85.00p | 85.40p | 80.00p | 83.50p | 7,006 |
Jun 13, 2024 | 83.50p | 87.00p | 83.50p | 83.50p | 5,251 |
Jun 12, 2024 | 84.00p | 85.00p | 81.00p | 83.50p | 43,500 |
Jun 10, 2024 | 87.50p | 90.00p | 81.98p | 84.00p | 36,040 |
Jun 7, 2024 | 85.00p | 92.00p | 89.50p | 92.00p | 22,400 |
Jun 6, 2024 | 87.50p | 88.80p | 85.75p | 85.00p | 6,961 |
Jun 4, 2024 | 87.00p | 88.90p | 88.90p | 87.50p | 6,986 |
Jun 3, 2024 | 88.50p | 89.21p | 88.00p | 87.00p | 7,410 |
May 31, 2024 | 88.50p | 89.21p | 89.21p | 88.50p | 10,000 |
May 30, 2024 | 88.50p | 89.21p | 87.00p | 88.50p | 11,243 |
May 29, 2024 | 88.50p | 89.22p | 89.21p | 88.50p | 3,255 |
May 28, 2024 | 88.00p | 90.00p | 87.10p | 88.50p | 48,364 |
May 24, 2024 | 88.00p | 90.00p | 86.50p | 90.00p | 20,879 |
May 23, 2024 | 86.50p | 89.50p | 85.45p | 88.00p | 30,399 |
May 22, 2024 | 82.00p | 88.00p | 83.10p | 86.50p | 44,756 |
May 20, 2024 | 81.00p | 84.00p | 80.00p | 81.00p | 2,004 |
May 17, 2024 | 78.00p | 83.60p | 77.52p | 81.00p | 27,065 |
May 16, 2024 | 78.00p | 77.84p | 77.07p | 78.00p | 27,554 |
May 15, 2024 | 78.50p | 77.20p | 77.20p | 78.00p | 1,358 |
May 14, 2024 | 77.50p | 78.50p | 77.20p | 78.50p | 4,250 |
May 13, 2024 | 77.00p | 77.80p | 76.00p | 77.50p | 28,825 |
May 10, 2024 | 77.00p | 77.00p | 76.20p | 77.00p | 77,235 |
May 9, 2024 | 77.50p | 75.00p | 75.00p | 77.00p | 3,500 |
May 8, 2024 | 77.50p | 76.24p | 75.00p | 77.50p | 995 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.