CONOIL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 20,964 |
| 2026-10-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,769 |
| 2026-10-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,412 |
| 2026-10-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6,001 |
| 2026-10-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5,128 |
| 2026-10-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2,790 |
| 2026-10-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,516 |
| 2026-10-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 8,085 |
| 2026-10-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5,299 |
| 2026-10-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6,983 |
| 2026-09-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3,158 |
| 2026-09-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5,429 |
| 2026-09-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,004 |
| 2026-09-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3,382 |
| 2026-09-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,503 |
| 2026-09-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10,819 |
| 2026-09-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10,953 |
| 2026-09-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 9,530 |
| 2026-09-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,898 |
| 2026-09-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 8,320 |
| 2026-09-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 15,143 |
| 2026-09-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 9,877 |
| 2026-09-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6,118 |
| 2026-09-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 7,208 |
| 2026-09-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 23,231 |
| 2026-09-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2,934 |
| 2026-09-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 23,277 |
| 2026-09-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 20,461 |
| 2026-09-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 19,053 |
| 2026-09-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 18,981 |
| 2026-09-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 45,635 |
| 2026-09-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 18,014 |
| 2026-08-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 55,447 |
| 2026-08-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 14,819 |
| 2026-08-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 17,772 |
| 2026-08-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 8,813 |
| 2026-08-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 21,740 |
| 2026-08-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,591 |
| 2026-08-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3,244 |
| 2026-08-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6,276 |
| 2026-08-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,518 |
| 2026-08-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 96,514 |
| 2026-08-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2,093 |
| 2026-08-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2,633 |
| 2026-08-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,304 |
| 2026-08-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 12,652 |
| 2026-08-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 12,717 |
| 2026-08-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 9,928 |
| 2026-08-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 73,732 |
| 2026-08-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10,005 |
| 2026-08-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 90,573 |
| 2026-08-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 57,555 |
| 2026-07-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 17,073 |
| 2026-07-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 88,116 |
| 2026-07-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 70,241 |
| 2026-07-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 17,059 |
| 2026-07-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 67,904 |
| 2026-07-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 46,953 |
| 2026-07-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 15,305 |
| 2026-07-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 35,394 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-26 | 3.5000 NGN |
| 2024-10-21 | 3.5000 NGN |
| 2023-06-30 | 2.5000 NGN |
| 2022-05-31 | 2.5000 NGN |
| 2021-07-05 | 1.5000 NGN |
| 2020-07-14 | 2.0000 NGN |
| 2019-08-05 | 2.0000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.