CONOIL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	86.500	86.500	86.500	86.500	86.500	9,855
2023-11-15	86.500	86.500	86.500	86.500	86.500	28,466
2023-11-14	86.500	86.500	86.500	86.500	86.500	28,740
2023-11-13	86.500	86.500	86.500	86.500	86.500	85,026
2023-11-10	80.200	86.500	80.200	86.500	86.500	285,329
2023-11-09	80.200	80.200	80.200	80.200	80.200	141,813
2023-11-08	80.200	80.200	80.200	80.200	80.200	20,740
2023-11-07	80.200	80.200	80.200	80.200	80.200	48,410
2023-11-06	80.200	80.200	80.200	80.200	80.200	96,547
2023-11-03	80.200	80.200	80.200	80.200	80.200	87,259
2023-11-02	80.200	80.200	80.200	80.200	80.200	68,041
2023-11-01	80.200	80.200	73.000	80.200	80.200	1,114,672
2023-10-31	80.200	80.200	80.200	80.200	80.200	14,257
2023-10-30	80.200	80.200	80.200	80.200	80.200	15,896
2023-10-27	80.200	80.200	80.200	80.200	80.200	29,132
2023-10-26	80.200	80.200	80.200	80.200	80.200	912
2023-10-25	80.200	80.200	80.200	80.200	80.200	65,157
2023-10-24	80.200	80.200	80.200	80.200	80.200	25,573
2023-10-23	80.200	80.200	80.200	80.200	80.200	57,709
2023-10-20	80.200	80.200	80.200	80.200	80.200	5,900
2023-10-19	80.200	80.200	80.200	80.200	80.200	24,683
2023-10-18	80.200	80.200	80.200	80.200	80.200	67,974
2023-10-17	80.200	80.200	80.200	80.200	80.200	10,820
2023-10-16	80.200	80.200	80.200	80.200	80.200	24,315
2023-10-13	80.200	80.200	80.200	80.200	80.200	7,113
2023-10-12	80.200	80.200	80.200	80.200	80.200	12,716
2023-10-11	80.200	80.200	80.200	80.200	80.200	20,758
2023-10-10	80.200	80.200	80.200	80.200	80.200	24,404
2023-10-09	80.200	80.200	80.200	80.200	80.200	170,492
2023-10-06	80.200	80.200	80.200	80.200	80.200	25,130
2023-10-05	80.200	80.200	80.200	80.200	80.200	7,664
2023-10-04	80.200	80.200	80.200	80.200	80.200	125,787
2023-10-03	80.200	80.200	80.200	80.200	80.200	21,122
2023-09-29	80.200	80.200	80.200	80.200	80.200	217,944
2023-09-28	80.200	80.200	80.200	80.200	80.200	112,307
2023-09-26	89.100	89.100	80.200	80.200	80.200	197,476
2023-09-25	89.100	89.100	89.100	89.100	89.100	14,189
2023-09-22	89.100	89.100	89.100	89.100	89.100	7,321
2023-09-21	89.100	89.100	89.100	89.100	89.100	25,232
2023-09-20	89.100	89.100	89.100	89.100	89.100	89,781
2023-09-19	89.100	89.100	89.100	89.100	89.100	378,332
2023-09-18	89.100	89.100	89.100	89.100	89.100	236,584
2023-09-15	99.000	99.000	89.100	89.100	89.100	117,065
2023-09-14	99.000	99.000	99.000	99.000	99.000	6,996
2023-09-13	99.000	99.000	99.000	99.000	99.000	4,261
2023-09-12	99.000	99.000	99.000	99.000	99.000	184,958
2023-09-11	99.000	99.000	99.000	99.000	99.000	95,665
2023-09-08	99.000	99.000	99.000	99.000	99.000	11,248
2023-09-07	99.000	99.000	99.000	99.000	99.000	39,151
2023-09-06	99.000	99.000	99.000	99.000	99.000	168,928
2023-09-05	99.000	99.000	99.000	99.000	99.000	21,546
2023-09-04	99.000	99.000	99.000	99.000	99.000	87,340
2023-09-01	99.000	99.000	99.000	99.000	99.000	40,466
2023-08-31	99.000	99.000	99.000	99.000	99.000	2,679
2023-08-30	99.000	99.000	99.000	99.000	99.000	3,812
2023-08-29	99.000	99.000	99.000	99.000	99.000	131,317
2023-08-28	99.000	99.000	99.000	99.000	99.000	38,597
2023-08-25	99.000	99.000	99.000	99.000	99.000	23,653
2023-08-24	99.000	99.000	99.000	99.000	99.000	339,350
2023-08-23	110.00	110.00	99.000	99.000	99.000	182,989

← NewerPage 13 of 21 · 1,236 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.