CONOIL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 16,899 |
| 2026-07-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 20,764 |
| 2026-07-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 13,122 |
| 2026-07-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 17,977 |
| 2026-07-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 66,493 |
| 2026-07-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 27,103 |
| 2026-07-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 51,008 |
| 2026-07-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 61,813 |
| 2026-07-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 27,781 |
| 2026-07-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 18,972 |
| 2026-07-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 21,529 |
| 2026-07-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 20,332 |
| 2026-07-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 17,349 |
| 2026-07-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 187,158 |
| 2026-07-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 31,038 |
| 2026-06-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 16,038 |
| 2026-06-29 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 22,910 |
| 2026-06-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 28,896 |
| 2026-06-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 27,045 |
| 2026-06-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 78,563 |
| 2026-06-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 42,898 |
| 2026-06-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 25,917 |
| 2026-06-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 93,773 |
| 2026-06-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 42,886 |
| 2026-06-17 | 213.00 | 213.00 | 191.70 | 210.00 | 210.00 | 3,205,690 |
| 2026-06-16 | 194.00 | 213.00 | 194.00 | 213.00 | 213.00 | 443,395 |
| 2026-06-15 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 38,908 |
| 2026-06-11 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 49,378 |
| 2026-06-10 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 49,290 |
| 2026-06-09 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 41,165 |
| 2026-06-08 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 28,695 |
| 2026-06-05 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 16,314 |
| 2026-06-04 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 65,558 |
| 2026-06-03 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 26,052 |
| 2026-06-02 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 37,669 |
| 2026-06-01 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 62,823 |
| 2026-05-29 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 53,212 |
| 2026-05-26 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 43,569 |
| 2026-05-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 60,065 |
| 2026-05-22 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 18,192 |
| 2026-05-21 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 64,065 |
| 2026-05-20 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 44,533 |
| 2026-05-19 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 36,368 |
| 2026-05-18 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 46,244 |
| 2026-05-15 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 35,025 |
| 2026-05-14 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 49,014 |
| 2026-05-13 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 20,467 |
| 2026-05-12 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 43,147 |
| 2026-05-11 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 64,689 |
| 2026-05-08 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 328,392 |
| 2026-05-07 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 23,628 |
| 2026-05-06 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 85,634 |
| 2026-05-05 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 180,028 |
| 2026-05-04 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 139,372 |
| 2026-04-30 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 148,778 |
| 2026-04-29 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 105,411 |
| 2026-04-28 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 98,289 |
| 2026-04-27 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 104,051 |
| 2026-04-24 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 30,348 |
| 2026-04-23 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 111,472 |
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.