CONOIL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	26.500	26.500	23.850	23.850	23.850	239,774
2022-03-07	26.500	26.500	26.500	26.500	26.500	40,647
2022-03-04	26.500	26.500	26.500	26.500	26.500	75,775
2022-03-03	26.500	26.500	26.500	26.500	26.500	91,674
2022-03-02	26.500	26.500	26.500	26.500	26.500	55,775
2022-03-01	26.500	26.500	26.500	26.500	26.500	12,534
2022-02-28	26.500	26.500	26.500	26.500	26.500	68,666
2022-02-25	26.500	26.500	26.500	26.500	26.500	88,225
2022-02-24	26.500	26.500	26.500	26.500	26.500	254,206
2022-02-23	26.500	26.500	26.500	26.500	26.500	14,949
2022-02-22	26.500	26.500	26.500	26.500	26.500	44,058
2022-02-21	26.500	26.500	26.500	26.500	26.500	19,628
2022-02-18	26.500	26.500	26.500	26.500	26.500	22,629
2022-02-17	26.500	26.500	26.500	26.500	26.500	30,423
2022-02-16	26.500	26.500	26.500	26.500	26.500	64,624
2022-02-15	26.500	26.500	26.500	26.500	26.500	160,848
2022-02-14	26.500	26.500	26.500	26.500	26.500	38,836
2022-02-11	26.500	26.500	26.500	26.500	26.500	34,308
2022-02-10	26.500	26.500	26.500	26.500	26.500	58,827
2022-02-09	26.500	26.500	26.500	26.500	26.500	62,866
2022-02-08	26.500	26.500	26.500	26.500	26.500	17,786
2022-02-07	26.500	26.500	26.500	26.500	26.500	23,525
2022-02-04	26.500	26.500	26.500	26.500	26.500	31,070
2022-02-03	26.500	26.500	26.500	26.500	26.500	51,481
2022-02-02	24.100	26.500	24.100	26.500	26.500	533,086
2022-02-01	21.950	24.100	21.950	24.100	24.100	258,655
2022-01-31	21.950	21.950	21.950	21.950	21.950	120,722
2022-01-28	21.950	21.950	21.950	21.950	21.950	14,219
2022-01-27	21.950	21.950	21.950	21.950	21.950	69,282
2022-01-26	21.950	21.950	21.950	21.950	21.950	7,118
2022-01-25	21.950	21.950	21.950	21.950	21.950	27,207
2022-01-24	21.950	21.950	21.950	21.950	21.950	34,724
2022-01-21	21.950	21.950	21.950	21.950	21.950	21,421
2022-01-20	21.950	21.950	21.950	21.950	21.950	26,381
2022-01-19	21.950	21.950	21.950	21.950	21.950	45,501
2022-01-18	21.300	22.000	21.300	21.950	21.950	418,153
2022-01-17	21.300	21.300	21.300	21.300	21.300	74,760
2022-01-14	21.300	21.300	21.300	21.300	21.300	41,764
2022-01-13	21.300	21.300	21.300	21.300	21.300	12,422
2022-01-12	22.000	22.000	21.300	21.300	21.300	124,091
2022-01-11	22.000	22.000	22.000	22.000	22.000	82,800
2022-01-10	22.000	22.000	22.000	22.000	22.000	151,388
2022-01-07	22.000	22.000	22.000	22.000	22.000	119,481
2022-01-06	22.000	22.000	22.000	22.000	22.000	44,139
2022-01-05	22.000	22.000	22.000	22.000	22.000	304,404
2022-01-04	22.000	22.000	22.000	22.000	22.000	16,949
2021-12-31	22.000	22.000	22.000	22.000	22.000	8,093
2021-12-30	22.250	22.250	22.000	22.000	22.000	206,065
2021-12-29	22.250	22.250	22.250	22.250	22.250	73,676
2021-12-24	22.250	22.250	22.250	22.250	22.250	30,254
2021-12-23	22.250	22.250	22.250	22.250	22.250	15,426
2021-12-22	22.250	22.250	22.250	22.250	22.250	22,666
2021-12-21	22.250	22.250	22.250	22.250	22.250	332,778
2021-12-20	22.250	22.250	22.250	22.250	22.250	78,317
2021-12-17	22.250	22.250	22.250	22.250	22.250	63,706
2021-12-16	22.250	22.250	22.250	22.250	22.250	52,725
2021-12-15	22.250	22.250	22.250	22.250	22.250	9,423
2021-12-14	22.250	22.250	22.250	22.250	22.250	36,020
2021-12-13	22.250	22.250	22.250	22.250	22.250	12,543
2021-12-10	22.250	22.250	22.250	22.250	22.250	17,530

← NewerPage 20 of 21 · 1,237 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.