CONOIL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	110.00	110.00	110.00	110.00	110.00	17,646
2023-08-21	110.00	110.00	110.00	110.00	110.00	93,572
2023-08-18	110.00	110.00	110.00	110.00	110.00	140,097
2023-08-17	110.00	110.00	110.00	110.00	110.00	149,467
2023-08-16	110.00	110.00	110.00	110.00	110.00	186,171
2023-08-15	110.00	110.00	110.00	110.00	110.00	68,632
2023-08-14	110.00	110.00	110.00	110.00	110.00	42,040
2023-08-11	110.00	110.00	110.00	110.00	110.00	28,074
2023-08-10	110.00	110.00	110.00	110.00	110.00	19,865
2023-08-09	110.00	110.00	110.00	110.00	110.00	10,783
2023-08-08	110.00	110.00	110.00	110.00	110.00	32,560
2023-08-07	110.00	110.00	110.00	110.00	110.00	113,527
2023-08-04	110.00	110.00	110.00	110.00	110.00	50,674
2023-08-03	110.00	110.00	110.00	110.00	110.00	50,686
2023-08-02	110.00	110.00	110.00	110.00	110.00	78,955
2023-08-01	110.00	110.00	110.00	110.00	110.00	103,013
2023-07-31	101.25	110.00	101.25	110.00	110.00	1,548,116
2023-07-28	101.25	101.25	101.25	101.25	101.25	589,289
2023-07-27	101.25	101.25	101.25	101.25	101.25	204,242
2023-07-26	101.25	101.25	101.25	101.25	101.25	992,461
2023-07-25	112.50	112.50	101.25	101.25	101.25	113,812
2023-07-24	112.50	112.50	112.50	112.50	112.50	86,132
2023-07-21	112.50	112.50	112.50	112.50	112.50	1,460,868
2023-07-20	112.50	112.50	112.50	112.50	112.50	46,035
2023-07-19	112.50	112.50	112.50	112.50	112.50	227,913
2023-07-18	112.50	112.50	112.50	112.50	112.50	395,923
2023-07-17	112.50	112.50	112.50	112.50	112.50	108,694
2023-07-14	112.50	112.50	112.50	112.50	112.50	7,177
2023-07-13	112.50	112.50	112.50	112.50	112.50	317,267
2023-07-12	112.50	112.50	112.50	112.50	112.50	390,096
2023-07-11	112.50	112.50	112.50	112.50	112.50	158,699
2023-07-10	102.30	112.50	102.30	112.50	112.50	1,099,749
2023-07-07	102.30	102.30	102.30	102.30	102.30	427,362
2023-07-06	93.000	102.30	93.000	102.30	102.30	680,471
2023-07-05	88.000	93.000	88.000	93.000	93.000	999,147
2023-07-04	88.000	88.000	88.000	88.000	88.000	124,875
2023-07-03	83.000	88.000	83.000	88.000	88.000	278,141
2023-06-30	82.000	83.000	82.000	83.000	83.000	317,874
2023-06-27	80.250	82.000	80.250	82.000	82.000	469,484
2023-06-26	80.250	80.250	80.250	80.250	80.250	181,466
2023-06-23	86.000	86.000	80.250	80.250	80.250	17,175,705
2023-06-22	86.500	86.500	80.200	86.000	86.000	816,347
2023-06-21	79.000	86.500	75.000	86.500	86.500	1,277,537
2023-06-20	79.000	79.000	79.000	79.000	79.000	102,208
2023-06-19	79.000	79.000	79.000	79.000	79.000	42,139
2023-06-16	79.000	79.000	79.000	79.000	79.000	68,964
2023-06-15	71.950	79.000	71.950	79.000	79.000	895,388
2023-06-14	71.950	71.950	71.950	71.950	71.950	187,270
2023-06-13	71.950	71.950	71.950	71.950	71.950	594,958
2023-06-09	79.900	79.900	71.950	71.950	71.950	480,796
2023-06-08	79.900	79.900	79.900	79.900	79.900	372,012
2023-06-07	79.900	79.900	79.900	79.900	79.900	1,251,900
2023-06-06	76.850	79.900	76.850	79.900	79.900	821,884
2023-06-05	69.900	76.850	69.900	76.850	76.850	595,554
2023-06-02	63.700	69.900	63.700	69.900	69.900	912,728
2023-06-01	57.950	63.700	57.950	63.700	63.700	721,698
2023-05-31	52.700	57.950	52.700	57.950	57.950	2,013,969
2023-05-30	47.950	52.700	47.950	52.700	52.700	428,790
2023-05-26	43.600	47.950	43.600	47.950	47.950	1,538,457
2023-05-25	48.400	48.400	43.600	43.600	43.600	1,622,373

← NewerPage 14 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.