Conygar Investment Co PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	108.00	108.35	107.53	108.00	108.00	1,025
2023-06-28	108.00	109.00	107.00	107.00	107.00	3,690
2023-06-27	108.50	108.50	107.52	108.00	108.00	3,576
2023-06-26	108.00	109.00	107.40	108.00	108.00	33,032
2023-06-23	108.50	108.65	107.40	108.00	108.00	10,500
2023-06-22	109.50	110.00	107.00	108.50	108.50	21,000
2023-06-21	108.50	112.00	107.00	109.50	109.50	57,563
2023-06-20	108.50	109.50	108.50	108.50	108.50	1,178
2023-06-19	108.00	110.00	107.20	108.50	108.50	70,927
2023-06-16	107.90	108.50	107.90	108.00	108.00	25,452
2023-06-15	107.00	108.00	106.00	107.00	107.00	10,148
2023-06-14	107.00	108.00	106.00	107.00	107.00	116,158
2023-06-13	108.50	111.00	106.00	107.00	107.00	165,362
2023-06-12	106.00	108.50	104.00	108.50	108.50	112,695
2023-06-09	105.50	107.00	105.00	106.00	106.00	17,000
2023-06-08	107.00	107.00	105.00	106.50	106.50	10,231
2023-06-07	108.00	108.74	105.00	107.00	107.00	52,750
2023-06-06	108.99	108.99	106.26	108.00	108.00	129,500
2023-06-05	109.00	112.00	108.00	109.50	109.50	33,501
2023-06-02	109.00	109.00	107.00	109.00	109.00	7,913
2023-06-01	109.50	109.50	108.00	109.50	109.50	14
2023-05-31	109.50	109.50	108.00	109.50	109.50	4,588
2023-05-30	109.50	109.73	108.00	109.50	109.50	16,144
2023-05-26	109.50	109.74	108.00	109.50	109.50	10,379
2023-05-25	110.00	110.00	109.00	109.50	109.50	4,700
2023-05-24	111.00	111.00	111.00	111.00	111.00	0
2023-05-23	111.24	111.24	110.00	111.00	111.00	33,947
2023-05-22	115.00	115.00	111.00	111.50	111.50	51,827
2023-05-19	116.00	116.00	116.00	116.00	116.00	0
2023-05-18	116.00	116.00	115.84	116.00	116.00	11,491
2023-05-17	116.00	116.00	115.00	116.00	116.00	23,170
2023-05-16	116.00	116.00	115.00	116.00	116.00	1,442
2023-05-15	116.00	117.00	115.00	116.00	116.00	60
2023-05-12	116.00	116.00	115.00	116.00	116.00	25
2023-05-11	116.00	116.00	115.00	116.00	116.00	43,300
2023-05-10	116.50	117.45	115.00	117.00	117.00	42,327
2023-05-09	116.50	116.50	116.50	116.50	116.50	0
2023-05-05	116.50	116.50	115.00	116.50	116.50	6,004
2023-05-04	117.50	117.50	116.00	117.50	117.50	12
2023-05-03	117.50	117.50	117.50	117.50	117.50	0
2023-05-02	117.50	117.50	116.00	117.50	117.50	24,738
2023-04-28	117.50	119.00	117.24	117.50	117.50	7,081
2023-04-27	117.50	117.50	116.11	117.50	117.50	1,790
2023-04-26	117.50	117.50	115.00	117.50	117.50	5,511
2023-04-25	119.00	119.00	118.00	119.00	119.00	11,500
2023-04-24	120.00	122.00	118.00	119.00	119.00	69,698
2023-04-21	120.00	120.00	118.24	120.00	120.00	659
2023-04-20	121.50	121.77	120.00	120.00	120.00	9,842
2023-04-19	122.50	123.90	121.50	121.50	121.50	40,500
2023-04-18	123.00	123.00	122.00	123.00	123.00	81,000
2023-04-17	124.40	124.40	123.00	123.50	123.50	21,800
2023-04-14	125.00	125.00	125.00	125.00	125.00	0
2023-04-13	124.00	124.50	123.00	124.50	124.50	15,000
2023-04-12	123.50	126.00	120.00	126.00	126.00	45,628
2023-04-11	124.00	124.50	122.00	123.50	123.50	12,300
2023-04-06	124.50	124.50	124.00	124.00	124.00	14,523
2023-04-05	124.00	124.00	123.00	124.00	124.00	75,000
2023-04-04	124.50	124.50	123.89	124.50	124.50	4,500
2023-04-03	126.00	126.00	124.00	126.00	126.00	3,030
2023-03-31	126.00	126.00	124.00	126.00	126.00	3,500

← NewerPage 15 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.