CONOIL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	29.100	32.000	29.100	32.000	32.000	1,474,031
2022-06-03	29.100	29.100	29.100	29.100	29.100	21,076
2022-06-02	29.100	29.100	29.100	29.100	29.100	182,151
2022-06-01	31.750	31.750	29.000	29.100	29.100	16,954,814
2022-05-31	34.250	34.250	31.750	31.750	31.750	29,952
2022-05-30	34.250	34.250	34.250	34.250	34.250	86,470
2022-05-27	34.250	34.250	34.250	34.250	34.250	298,835
2022-05-26	34.250	34.250	34.250	34.250	34.250	203,321
2022-05-25	34.250	34.250	34.250	34.250	34.250	148,528
2022-05-24	34.250	34.250	34.250	34.250	34.250	129,029
2022-05-23	31.150	34.250	31.150	34.250	34.250	326,436
2022-05-20	28.350	31.150	28.350	31.150	31.150	114,532
2022-05-19	31.500	31.500	28.350	28.350	28.350	14,343,947
2022-05-18	31.500	31.500	31.500	31.500	31.500	25,552
2022-05-17	31.500	31.500	31.500	31.500	31.500	344,222
2022-05-16	31.500	31.500	31.500	31.500	31.500	99,783
2022-05-13	31.500	31.500	31.500	31.500	31.500	26,107
2022-05-12	31.500	31.500	31.500	31.500	31.500	335,984
2022-05-11	31.500	31.500	31.500	31.500	31.500	473,420
2022-05-10	31.500	31.500	31.500	31.500	31.500	383,558
2022-05-09	28.800	31.500	28.800	31.500	31.500	261,220
2022-05-06	28.800	28.800	28.800	28.800	28.800	23,849
2022-05-05	26.200	28.800	26.200	28.800	28.800	190,771
2022-05-04	26.200	26.200	26.200	26.200	26.200	162,772
2022-04-29	26.200	26.200	26.200	26.200	26.200	174,311
2022-04-28	26.200	26.200	26.200	26.200	26.200	14,692
2022-04-27	26.200	26.200	26.200	26.200	26.200	60,553
2022-04-26	26.200	26.200	26.200	26.200	26.200	19,214
2022-04-25	26.200	26.200	26.200	26.200	26.200	249,517
2022-04-22	26.200	26.200	26.200	26.200	26.200	146,387
2022-04-21	26.200	26.200	26.200	26.200	26.200	227,594
2022-04-20	26.000	26.200	25.500	26.200	26.200	388,922
2022-04-19	26.000	26.000	26.000	26.000	26.000	1,384,596
2022-04-14	26.000	26.000	26.000	26.000	26.000	36,146
2022-04-13	26.000	26.000	26.000	26.000	26.000	396,788
2022-04-12	26.000	26.000	26.000	26.000	26.000	214,497
2022-04-11	26.000	26.000	26.000	26.000	26.000	69,300
2022-04-08	24.450	26.000	24.450	26.000	26.000	330,880
2022-04-07	22.250	24.450	22.250	24.450	24.450	155,374
2022-04-06	22.250	22.250	22.250	22.250	22.250	240,648
2022-04-05	22.250	22.250	22.250	22.250	22.250	3,522
2022-04-04	22.250	22.250	22.250	22.250	22.250	203,695
2022-04-01	24.700	24.700	22.250	22.250	22.250	1,098,716
2022-03-31	24.700	24.700	24.700	24.700	24.700	9,797
2022-03-30	24.700	24.700	24.700	24.700	24.700	8,493
2022-03-29	24.700	24.700	24.700	24.700	24.700	7,543
2022-03-28	24.700	24.700	24.700	24.700	24.700	42,945
2022-03-25	24.700	24.700	24.700	24.700	24.700	38,822
2022-03-24	24.700	24.700	24.700	24.700	24.700	30,177
2022-03-23	24.000	24.700	24.000	24.700	24.700	187,654
2022-03-22	24.000	24.000	24.000	24.000	24.000	27,129
2022-03-21	24.000	24.000	24.000	24.000	24.000	11,107
2022-03-18	24.000	24.000	24.000	24.000	24.000	63,713
2022-03-17	24.000	24.000	24.000	24.000	24.000	53,009
2022-03-16	24.000	24.000	24.000	24.000	24.000	11,593
2022-03-15	24.000	24.000	24.000	24.000	24.000	28,477
2022-03-14	25.100	25.100	24.000	24.000	24.000	614,312
2022-03-11	23.850	25.100	23.850	25.100	25.100	248,551
2022-03-10	23.850	23.850	23.850	23.850	23.850	23,622
2022-03-09	23.850	23.850	23.850	23.850	23.850	60,538

← NewerPage 19 of 21 · 1,240 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.