1. Share Prices

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

34.00p+0.50 (+1.49%)12 Dec 2025, 16:07
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
Sep 10, 202529.00p28.55p28.55p29.00p3,019
Sep 9, 202529.00p30.00p27.40p29.00p50,475
Sep 8, 202529.00p30.60p28.52p29.00p946
Sep 5, 202529.00p28.55p28.30p29.00p51,142
Sep 4, 202529.00p30.00p30.00p29.00p37
Sep 3, 202529.50p29.15p28.40p29.00p4,520
Sep 2, 202529.50p29.25p29.20p29.50p44,322
Sep 1, 202529.50p29.55p29.25p29.50p13,000
Aug 29, 202529.50p29.97p29.97p29.50p10,167
Aug 28, 202529.50p29.75p29.75p29.50p20,000
Aug 27, 202529.50p29.98p29.00p29.50p3,132
Aug 26, 202530.00p30.00p30.00p29.50p10,000
Aug 22, 202530.00p30.90p29.00p30.00p1,015
Aug 21, 202530.00p31.00p29.52p30.00p21,700
Aug 20, 202530.00p30.00p28.40p30.00p1,748
Aug 19, 202530.00p31.48p30.00p30.00p297,743
Aug 18, 202530.00p31.00p29.43p31.00p20,790
Aug 15, 202530.00p29.36p29.00p30.00p5,301
Aug 14, 202530.00p30.87p30.00p30.00p10,000
Aug 13, 202530.00p30.88p30.88p30.00p850
Aug 12, 202530.00p31.20p29.00p29.50p160,700
Aug 11, 202530.00p30.58p29.10p30.00p24,828
Aug 8, 202530.50p30.00p29.25p30.00p233,200
Aug 6, 202531.00p30.74p30.00p31.00p42,058
Aug 5, 202531.00p32.00p30.30p31.00p51,834
Aug 4, 202531.00p32.00p30.30p31.00p3,756
Aug 1, 202531.00p30.50p30.50p31.00p4,215
Jul 31, 202531.50p32.00p30.50p31.00p17,239
Jul 30, 202531.50p32.00p31.05p31.50p27,794
Jul 29, 202532.00p33.60p31.11p32.60p28,551
Jul 28, 202532.00p31.20p31.20p32.00p5,248
Jul 25, 202532.00p32.75p32.00p32.00p20,000
Jul 24, 202532.00p31.62p31.52p32.00p37,750
Jul 23, 202532.00p31.60p31.20p32.00p8,206
Jul 22, 202532.00p32.40p31.00p32.00p6,713
Jul 21, 202531.00p33.00p31.00p32.00p25,781
Jul 18, 202534.00p33.70p33.00p32.00p42,500
Jul 17, 202534.00p33.16p33.16p34.00p42,250
Jul 16, 202534.00p33.16p33.16p34.00p2,000
Jul 15, 202534.00p33.17p33.17p34.00p5,000
Jul 14, 202534.00p33.16p33.16p34.00p10,078
Jul 11, 202534.00p33.20p33.16p34.00p10,650
Jul 10, 202534.00p33.41p33.20p34.00p12,289
Jul 9, 202534.00p34.30p33.34p34.00p23,040
Jul 8, 202534.00p33.34p33.00p34.00p5,003
Jul 7, 202534.00p33.50p33.38p34.00p27,375
Jul 3, 202534.00p35.00p33.50p34.00p11,250
Jul 2, 202534.50p35.00p34.16p34.50p8,090
Jul 1, 202533.50p34.80p33.44p34.50p87,136
Jun 30, 202533.50p33.94p33.33p33.50p44,706
12345
Showing 1 to 50 of 218

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.