Conygar Investment Co PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2024-11-25 | 58.000 | 58.000 | 57.100 | 58.000 | 58.000 | 1 |
| 2024-11-22 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2024-11-21 | 58.000 | 59.000 | 58.000 | 58.000 | 58.000 | 1,501 |
| 2024-11-20 | 58.000 | 58.000 | 57.720 | 58.000 | 58.000 | 1,500 |
| 2024-11-19 | 58.000 | 58.000 | 57.700 | 58.000 | 58.000 | 619 |
| 2024-11-18 | 58.000 | 58.500 | 57.660 | 58.000 | 58.000 | 3,000 |
| 2024-11-15 | 58.000 | 58.500 | 58.000 | 58.000 | 58.000 | 102,572 |
| 2024-11-14 | 58.500 | 58.500 | 57.000 | 57.000 | 57.000 | 63,749 |
| 2024-11-13 | 60.100 | 60.100 | 58.500 | 59.000 | 59.000 | 62,666 |
| 2024-11-12 | 62.500 | 63.000 | 62.500 | 62.500 | 62.500 | 3,000 |
| 2024-11-11 | 62.500 | 62.500 | 60.566 | 62.500 | 62.500 | 60 |
| 2024-11-08 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-11-07 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2024-11-06 | 63.220 | 63.220 | 62.000 | 62.500 | 62.500 | 9,008 |
| 2024-11-05 | 63.500 | 63.500 | 61.500 | 63.500 | 63.500 | 39,600 |
| 2024-11-04 | 63.500 | 63.500 | 62.660 | 63.500 | 63.500 | 5,236 |
| 2024-11-01 | 64.500 | 64.500 | 63.100 | 64.500 | 64.500 | 2,000 |
| 2024-10-31 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2024-10-30 | 65.500 | 65.500 | 65.050 | 65.500 | 65.500 | 2,000 |
| 2024-10-29 | 65.500 | 65.500 | 65.050 | 65.500 | 65.500 | 2,804 |
| 2024-10-28 | 65.500 | 67.000 | 65.500 | 65.500 | 65.500 | 1 |
| 2024-10-25 | 65.500 | 65.500 | 64.160 | 65.500 | 65.500 | 500 |
| 2024-10-24 | 65.500 | 65.500 | 64.000 | 65.500 | 65.500 | 18 |
| 2024-10-23 | 65.500 | 65.500 | 64.160 | 65.500 | 65.500 | 10,000 |
| 2024-10-22 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 7,500 |
| 2024-10-21 | 66.500 | 66.940 | 65.000 | 66.500 | 66.500 | 2,455 |
| 2024-10-18 | 66.500 | 67.250 | 65.060 | 66.500 | 66.500 | 2,137 |
| 2024-10-17 | 66.500 | 66.500 | 65.000 | 66.500 | 66.500 | 110,720 |
| 2024-10-16 | 68.000 | 68.000 | 66.000 | 68.000 | 68.000 | 28,411 |
| 2024-10-15 | 68.040 | 68.040 | 66.660 | 68.000 | 68.000 | 61,189 |
| 2024-10-14 | 69.000 | 69.000 | 67.000 | 69.000 | 69.000 | 16,258 |
| 2024-10-11 | 70.000 | 70.000 | 68.200 | 70.000 | 70.000 | 80,700 |
| 2024-10-10 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-10-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-10-08 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-10-07 | 71.500 | 71.500 | 68.550 | 70.000 | 70.000 | 35,000 |
| 2024-10-04 | 72.500 | 75.000 | 68.165 | 71.500 | 71.500 | 27,033 |
| 2024-10-03 | 69.500 | 72.500 | 66.660 | 72.500 | 72.500 | 23,151 |
| 2024-10-02 | 70.000 | 70.000 | 68.150 | 69.500 | 69.500 | 16,411 |
| 2024-10-01 | 70.500 | 70.500 | 70.000 | 70.500 | 70.500 | 34,069 |
| 2024-09-30 | 72.500 | 72.500 | 70.100 | 72.500 | 72.500 | 53,036 |
| 2024-09-27 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 5,884 |
| 2024-09-26 | 72.500 | 72.500 | 69.000 | 72.500 | 72.500 | 20,000 |
| 2024-09-25 | 72.500 | 72.500 | 70.310 | 72.500 | 72.500 | 11,461 |
| 2024-09-24 | 72.500 | 72.500 | 70.260 | 72.500 | 72.500 | 10,500 |
| 2024-09-23 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2024-09-20 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2024-09-19 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2024-09-18 | 74.000 | 74.000 | 71.000 | 74.000 | 74.000 | 10,000 |
| 2024-09-17 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2024-09-16 | 74.000 | 74.500 | 71.000 | 74.000 | 74.000 | 7,123 |
| 2024-09-13 | 74.000 | 74.000 | 70.715 | 74.000 | 74.000 | 17,000 |
| 2024-09-12 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
| 2024-09-11 | 74.000 | 78.000 | 70.000 | 74.000 | 74.000 | 4,135 |
| 2024-09-10 | 74.000 | 74.000 | 70.000 | 74.000 | 74.000 | 14,025 |
| 2024-09-09 | 74.000 | 74.000 | 70.500 | 74.000 | 74.000 | 11,847 |
| 2024-09-06 | 74.000 | 74.740 | 70.000 | 71.500 | 71.500 | 48,924 |
| 2024-09-05 | 74.000 | 75.790 | 74.000 | 74.000 | 74.000 | 19,000 |
| 2024-09-04 | 73.000 | 74.500 | 71.100 | 73.500 | 73.500 | 17,736 |
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.