Conygar Investment Co PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	96.500	97.000	93.000	97.000	97.000	281
2023-09-21	97.990	97.990	95.000	95.000	95.000	46,861
2023-09-20	98.000	98.000	95.000	98.000	98.000	18,100
2023-09-19	99.500	99.500	95.000	99.500	99.500	10,000
2023-09-18	99.500	99.500	95.000	99.500	99.500	55,015
2023-09-15	99.750	104.00	95.000	99.750	99.750	70,185
2023-09-14	99.750	99.750	98.000	99.750	99.750	6,700
2023-09-13	100.00	100.00	98.000	100.00	100.00	30,278
2023-09-12	100.50	100.50	98.000	100.50	100.50	15,251
2023-09-11	100.50	100.50	99.150	100.50	100.50	5,019
2023-09-08	102.00	102.00	98.000	100.50	100.50	822,466
2023-09-07	101.50	101.50	100.00	101.50	101.50	41
2023-09-06	101.50	101.50	101.50	101.50	101.50	0
2023-09-05	101.50	101.50	100.75	101.50	101.50	630
2023-09-04	101.50	101.50	101.50	101.50	101.50	0
2023-09-01	101.50	101.50	100.75	101.50	101.50	2,958
2023-08-31	101.50	103.00	100.00	101.50	101.50	25,280
2023-08-30	102.19	103.00	102.19	103.00	103.00	3,771
2023-08-29	101.50	101.50	101.50	101.50	101.50	0
2023-08-25	101.50	102.00	100.00	102.00	102.00	45,000
2023-08-24	101.50	102.24	101.35	101.50	101.50	12,151
2023-08-23	101.50	101.50	101.35	101.50	101.50	400
2023-08-22	101.50	103.00	101.30	101.50	101.50	3,631
2023-08-21	101.50	101.50	101.50	101.50	101.50	0
2023-08-18	101.50	101.57	101.50	101.50	101.50	893
2023-08-17	101.50	103.00	101.50	101.50	101.50	1,505
2023-08-16	101.50	103.00	101.50	101.50	101.50	1,510
2023-08-15	101.50	102.00	101.50	101.50	101.50	10,000
2023-08-14	102.50	102.50	100.75	101.00	101.00	96,543
2023-08-11	101.50	103.00	100.30	101.50	101.50	6,991
2023-08-10	101.50	101.50	101.50	101.50	101.50	10
2023-08-09	101.50	102.44	100.50	101.50	101.50	117,100
2023-08-08	102.00	103.00	101.17	101.50	101.50	14,104
2023-08-07	103.50	104.00	101.16	102.00	102.00	29,786
2023-08-04	104.00	104.00	103.50	103.50	103.50	7,627
2023-08-03	104.00	104.00	104.00	104.00	104.00	0
2023-08-02	104.00	104.74	104.00	104.00	104.00	5,000
2023-08-01	104.00	104.00	103.58	104.00	104.00	20,000
2023-07-31	104.00	104.00	103.57	104.00	104.00	10,000
2023-07-28	104.00	105.00	103.30	104.00	104.00	1,200
2023-07-27	104.00	105.00	103.26	104.00	104.00	11,123
2023-07-26	104.50	105.00	104.00	104.00	104.00	238
2023-07-25	104.00	105.00	103.00	104.00	104.00	39,875
2023-07-24	104.50	106.00	103.00	104.00	104.00	45,326
2023-07-21	104.50	105.70	104.06	104.50	104.50	39,150
2023-07-20	104.50	105.70	103.00	104.50	104.50	7,582
2023-07-19	104.50	105.60	103.96	104.50	104.50	10,551
2023-07-18	104.50	104.50	103.91	104.50	104.50	4,628
2023-07-17	104.50	105.60	103.86	104.50	104.50	10,285
2023-07-14	104.50	106.00	103.86	104.50	104.50	2,583
2023-07-13	104.50	104.50	104.50	104.50	104.50	0
2023-07-12	104.50	105.70	103.60	104.50	104.50	62,149
2023-07-11	106.00	106.00	104.26	104.50	104.50	6,627
2023-07-10	107.00	108.00	105.00	105.50	105.50	19,018
2023-07-07	107.00	107.00	107.00	107.00	107.00	841
2023-07-06	107.00	107.00	106.00	107.00	107.00	12
2023-07-05	107.00	107.00	105.00	107.00	107.00	8,491
2023-07-04	108.00	108.00	107.50	107.50	107.50	14,092
2023-07-03	108.00	109.00	107.15	108.00	108.00	33,400
2023-06-30	108.00	108.25	108.00	108.00	108.00	5,285

← NewerPage 14 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.