C & I LEASING PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 154,675 |
| 2021-12-08 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 400 |
| 2021-12-07 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 883 |
| 2021-12-06 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 9,350 |
| 2021-12-03 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 6,200 |
| 2021-12-02 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 100 |
| 2021-12-01 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 54,488 |
| 2021-11-30 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 5,187 |
| 2021-11-29 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 67,993 |
| 2021-11-26 | 4.750 | 4.750 | 4.670 | 4.670 | 4.670 | 324,407 |
| 2021-11-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 17,700 |
| 2021-11-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 50,000 |
| 2021-11-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 110,000 |
| 2021-11-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,500 |
| 2021-11-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 15,451 |
| 2021-11-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 22,407 |
| 2021-11-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,501 |
| 2021-11-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 600 |
| 2021-11-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 13,149 |
| 2021-11-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,678 |
| 2021-11-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,834 |
| 2021-11-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 7,580 |
| 2021-11-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,540 |
| 2021-11-08 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 185,000 |
| 2021-11-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 461,699 |
| 2021-11-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 520,863 |
| 2021-11-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 507,635 |
| 2021-11-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 76,394 |
| 2021-11-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 9,250 |
| 2021-10-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 49,209 |
| 2021-10-28 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 63,441,557 |
| 2021-10-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2021-10-26 | 4.400 | 4.700 | 4.400 | 4.700 | 4.700 | 700,372 |
| 2021-10-25 | 4.700 | 4.700 | 4.400 | 4.400 | 4.400 | 450,921 |
| 2021-10-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5,000 |
| 2021-10-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 149,535 |
| 2021-10-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 513,582 |
| 2021-10-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2021-10-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 25,100 |
| 2021-10-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
← NewerPage 21 of 21 · 1,240 trading days
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.