CONOIL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 23,446 |
| 2024-08-09 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 69,768 |
| 2024-08-08 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 16,069 |
| 2024-08-07 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 243,335 |
| 2024-08-06 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 23,218 |
| 2024-08-05 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 308,622 |
| 2024-08-02 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3,580 |
| 2024-08-01 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,445 |
| 2024-07-31 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 81,125 |
| 2024-07-30 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 46,130 |
| 2024-07-29 | 136.95 | 144.00 | 136.95 | 144.00 | 144.00 | 315,066 |
| 2024-07-26 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 20,507 |
| 2024-07-25 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 28,500 |
| 2024-07-24 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 4,099 |
| 2024-07-23 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 43,436 |
| 2024-07-22 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 64,487 |
| 2024-07-19 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 110,983 |
| 2024-07-18 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 25,079 |
| 2024-07-17 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 81,921 |
| 2024-07-16 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 31,852 |
| 2024-07-15 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 40,903 |
| 2024-07-12 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 12,115 |
| 2024-07-11 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 626,985 |
| 2024-07-10 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 72,777 |
| 2024-07-09 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 60,783 |
| 2024-07-08 | 126.50 | 139.15 | 117.00 | 136.95 | 136.95 | 4,823,581 |
| 2024-07-05 | 115.00 | 126.50 | 115.00 | 126.50 | 126.50 | 916,713 |
| 2024-07-04 | 105.00 | 115.00 | 105.00 | 115.00 | 115.00 | 449,513 |
| 2024-07-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 107,218 |
| 2024-07-02 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 38,766 |
| 2024-07-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 246,558 |
| 2024-06-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,993 |
| 2024-06-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2,681 |
| 2024-06-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 50,220 |
| 2024-06-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 22,131 |
| 2024-06-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 18,740 |
| 2024-06-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 12,589 |
| 2024-06-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 24,072 |
| 2024-06-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 30,162 |
| 2024-06-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9,234 |
| 2024-06-13 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 39,361 |
| 2024-06-11 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 21,016 |
| 2024-06-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 29,143 |
| 2024-06-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,639 |
| 2024-06-06 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 7,939 |
| 2024-06-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 18,265 |
| 2024-06-04 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4,272 |
| 2024-06-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 12,678 |
| 2024-05-31 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9,137 |
| 2024-05-30 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 25,567 |
| 2024-05-29 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6,512 |
| 2024-05-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 15,525 |
| 2024-05-27 | 96.900 | 105.00 | 96.900 | 105.00 | 105.00 | 228,187 |
| 2024-05-24 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 36,797 |
| 2024-05-23 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 39,599 |
| 2024-05-22 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 45,650 |
| 2024-05-21 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 49,516 |
| 2024-05-20 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 63,142 |
| 2024-05-17 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 59,804 |
| 2024-05-16 | 97.200 | 97.200 | 90.050 | 96.900 | 96.900 | 616,888 |
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.