C & I LEASING PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	3.600	3.600	3.500	3.500	3.500	174,941
2022-03-07	3.600	3.600	3.600	3.600	3.600	10,000
2022-03-04	3.600	3.600	3.600	3.600	3.600	100
2022-03-03	3.600	3.600	3.600	3.600	3.600	4,500
2022-03-02	3.600	3.600	3.600	3.600	3.600	25,000
2022-03-01	3.600	3.600	3.600	3.600	3.600	4,400
2022-02-28	3.600	3.600	3.600	3.600	3.600	0
2022-02-25	3.600	3.600	3.600	3.600	3.600	3,244
2022-02-24	3.600	3.600	3.600	3.600	3.600	2,500
2022-02-23	3.600	3.600	3.600	3.600	3.600	19,200
2022-02-22	3.600	3.600	3.600	3.600	3.600	91,222
2022-02-21	3.600	3.600	3.600	3.600	3.600	991
2022-02-18	3.600	3.600	3.600	3.600	3.600	0
2022-02-17	3.600	3.600	3.600	3.600	3.600	11,900
2022-02-16	3.780	3.780	3.600	3.600	3.600	474,725
2022-02-15	3.780	3.780	3.780	3.780	3.780	1,500
2022-02-14	3.780	3.780	3.780	3.780	3.780	50
2022-02-11	3.780	3.780	3.780	3.780	3.780	8,940
2022-02-10	3.780	3.780	3.780	3.780	3.780	8,775
2022-02-09	3.780	3.780	3.780	3.780	3.780	30,036
2022-02-08	3.780	3.780	3.780	3.780	3.780	9,000
2022-02-07	3.780	3.780	3.780	3.780	3.780	115,738
2022-02-04	3.780	3.780	3.780	3.780	3.780	11,400
2022-02-03	3.780	3.780	3.780	3.780	3.780	9,145
2022-02-02	3.780	3.780	3.780	3.780	3.780	15,374,487
2022-02-01	3.780	3.780	3.780	3.780	3.780	138,053
2022-01-31	3.780	3.780	3.780	3.780	3.780	18,073
2022-01-28	3.780	3.780	3.780	3.780	3.780	40,904
2022-01-27	3.780	3.780	3.780	3.780	3.780	63,999
2022-01-26	3.780	3.780	3.780	3.780	3.780	99,416
2022-01-25	4.200	4.200	3.780	3.780	3.780	139,552
2022-01-24	4.200	4.200	4.200	4.200	4.200	239
2022-01-21	4.200	4.200	4.200	4.200	4.200	7,750
2022-01-20	4.200	4.200	4.200	4.200	4.200	239
2022-01-19	4.200	4.200	4.200	4.200	4.200	7,273
2022-01-18	4.200	4.200	4.200	4.200	4.200	206,607
2022-01-17	4.200	4.200	4.200	4.200	4.200	0
2022-01-14	4.200	4.200	4.200	4.200	4.200	7,482
2022-01-13	4.200	4.200	4.200	4.200	4.200	4,562
2022-01-12	4.200	4.200	4.200	4.200	4.200	4,500
2022-01-11	4.200	4.200	4.200	4.200	4.200	9,800
2022-01-10	4.200	4.200	4.200	4.200	4.200	44,359
2022-01-07	4.200	4.200	4.200	4.200	4.200	8,141
2022-01-06	4.200	4.200	4.200	4.200	4.200	23,721
2022-01-05	4.200	4.200	4.200	4.200	4.200	20,968
2022-01-04	4.200	4.200	4.200	4.200	4.200	232
2021-12-31	4.200	4.200	4.200	4.200	4.200	5,000
2021-12-30	4.200	4.200	4.200	4.200	4.200	1,307
2021-12-29	4.200	4.200	4.200	4.200	4.200	2,923
2021-12-24	4.200	4.200	4.200	4.200	4.200	580
2021-12-23	4.200	4.200	4.200	4.200	4.200	2,000
2021-12-22	4.200	4.200	4.200	4.200	4.200	500
2021-12-21	4.200	4.200	4.200	4.200	4.200	2,006
2021-12-20	4.600	4.600	4.200	4.200	4.200	233,409
2021-12-17	4.600	4.600	4.600	4.600	4.600	19,750
2021-12-16	4.600	4.600	4.600	4.600	4.600	1,000
2021-12-15	4.600	4.600	4.600	4.600	4.600	2,332
2021-12-14	4.600	4.600	4.600	4.600	4.600	0
2021-12-13	4.600	4.600	4.600	4.600	4.600	18,082
2021-12-10	4.670	4.670	4.600	4.600	4.600	146,414,348

← NewerPage 20 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2000 NGN
2025-08-06	0.1000 NGN
2024-08-12	0.0500 NGN
2021-06-14	0.0500 NGN
2020-07-14	0.2000 NGN
2019-07-15	0.0750 NGN

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