CONOIL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	38.750	38.750	38.750	38.750	38.750	51,950
2023-02-21	38.750	38.750	38.750	38.750	38.750	200,776
2023-02-20	35.250	38.750	35.250	38.750	38.750	118,575
2023-02-17	35.250	35.250	35.250	35.250	35.250	12,332
2023-02-16	35.250	35.250	35.250	35.250	35.250	271,259
2023-02-15	35.250	35.250	35.250	35.250	35.250	286,918
2023-02-14	35.250	35.250	35.250	35.250	35.250	221,369
2023-02-13	32.050	35.250	32.050	35.250	35.250	511,113
2023-02-10	29.150	32.050	29.150	32.050	32.050	121,224
2023-02-09	29.150	29.150	29.150	29.150	29.150	276,393
2023-02-08	29.150	29.150	29.150	29.150	29.150	20,150
2023-02-07	26.500	29.150	26.500	29.150	29.150	773,059
2023-02-06	26.500	26.500	26.500	26.500	26.500	4,722
2023-02-03	26.500	26.500	26.500	26.500	26.500	4,085
2023-02-02	26.500	26.500	26.500	26.500	26.500	3,586
2023-02-01	26.500	26.500	26.500	26.500	26.500	4,643
2023-01-31	26.500	26.500	26.500	26.500	26.500	11,800
2023-01-30	26.500	26.500	26.500	26.500	26.500	27,256
2023-01-27	26.500	26.500	26.500	26.500	26.500	231,072
2023-01-26	26.500	26.500	26.500	26.500	26.500	2,780
2023-01-25	26.500	26.500	26.500	26.500	26.500	13,329
2023-01-24	26.500	26.500	26.500	26.500	26.500	13,721
2023-01-23	26.500	26.500	26.500	26.500	26.500	102,143
2023-01-20	26.500	26.500	26.500	26.500	26.500	68,843
2023-01-19	26.500	26.500	26.500	26.500	26.500	15,758
2023-01-18	26.500	26.500	26.500	26.500	26.500	54,597
2023-01-17	26.500	26.500	26.500	26.500	26.500	20,759
2023-01-16	26.500	26.500	26.500	26.500	26.500	273,303
2023-01-13	26.500	26.500	26.500	26.500	26.500	262,531
2023-01-12	26.500	26.500	26.500	26.500	26.500	46,529
2023-01-11	26.500	26.500	26.500	26.500	26.500	84,405
2023-01-10	26.500	26.500	26.500	26.500	26.500	5,629
2023-01-09	26.500	26.500	26.500	26.500	26.500	233,901
2023-01-06	26.500	26.500	26.500	26.500	26.500	101,112
2023-01-05	26.500	26.500	26.500	26.500	26.500	150,520
2023-01-04	26.500	26.500	26.500	26.500	26.500	132,184
2023-01-03	26.500	26.500	26.500	26.500	26.500	94,762
2022-12-30	26.500	26.500	26.500	26.500	26.500	54,777
2022-12-29	26.500	26.500	26.500	26.500	26.500	226,158
2022-12-28	26.500	26.500	26.500	26.500	26.500	15,646
2022-12-23	26.500	26.500	26.500	26.500	26.500	2,542
2022-12-22	26.500	26.500	26.500	26.500	26.500	4,300
2022-12-21	26.500	26.500	26.500	26.500	26.500	40,329
2022-12-20	26.500	26.500	26.500	26.500	26.500	3,563
2022-12-19	26.500	26.500	26.500	26.500	26.500	20,975
2022-12-16	26.500	26.500	26.500	26.500	26.500	27,528
2022-12-15	26.500	26.500	26.500	26.500	26.500	7,101
2022-12-14	26.500	26.500	26.500	26.500	26.500	50,655
2022-12-13	26.500	26.500	26.500	26.500	26.500	4,608
2022-12-12	26.500	26.500	26.500	26.500	26.500	709
2022-12-09	26.500	26.500	26.500	26.500	26.500	12,161
2022-12-08	26.500	26.500	26.500	26.500	26.500	25,718
2022-12-07	26.500	26.500	26.500	26.500	26.500	29,152
2022-12-06	26.500	26.500	26.500	26.500	26.500	11,215
2022-12-05	26.500	26.500	26.500	26.500	26.500	42,401
2022-12-02	26.500	26.500	26.500	26.500	26.500	210
2022-12-01	26.500	26.500	26.500	26.500	26.500	29,945
2022-11-30	26.500	26.500	26.500	26.500	26.500	10,780
2022-11-29	26.500	26.500	26.500	26.500	26.500	43,796
2022-11-28	26.500	26.500	26.500	26.500	26.500	6,862

← NewerPage 16 of 21 · 1,239 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.