CONOIL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	22.250	22.250	22.250	22.250	22.250	12,550
2021-12-08	22.250	22.250	22.250	22.250	22.250	31,137
2021-12-07	22.250	22.250	22.250	22.250	22.250	4,955
2021-12-06	22.250	22.250	22.250	22.250	22.250	14,655
2021-12-03	22.250	22.250	22.250	22.250	22.250	82,267
2021-12-02	22.250	22.250	22.250	22.250	22.250	77,786
2021-12-01	22.250	22.250	22.250	22.250	22.250	8,880
2021-11-30	22.250	22.250	22.250	22.250	22.250	29,671
2021-11-29	22.250	22.250	22.250	22.250	22.250	17,495
2021-11-26	22.250	22.250	22.250	22.250	22.250	165,431
2021-11-25	22.250	22.250	22.250	22.250	22.250	5,224
2021-11-24	22.250	22.250	22.250	22.250	22.250	66,589
2021-11-23	22.250	22.250	22.250	22.250	22.250	5,258
2021-11-22	21.700	22.250	21.700	22.250	22.250	313,132
2021-11-19	21.700	21.700	21.700	21.700	21.700	14,061
2021-11-18	21.700	21.700	21.700	21.700	21.700	4,306
2021-11-17	21.700	21.700	21.700	21.700	21.700	34,673
2021-11-16	21.700	21.700	21.700	21.700	21.700	272,926
2021-11-15	21.700	21.700	21.700	21.700	21.700	32,945
2021-11-12	21.700	21.700	21.700	21.700	21.700	78,776
2021-11-11	21.700	21.700	21.700	21.700	21.700	21,806
2021-11-10	21.700	21.700	21.700	21.700	21.700	232,500
2021-11-09	23.000	23.000	21.700	21.700	21.700	430,864
2021-11-08	25.500	25.500	23.000	23.000	23.000	484,982
2021-11-05	25.500	25.500	25.500	25.500	25.500	4,169
2021-11-04	25.500	25.500	25.500	25.500	25.500	12,267
2021-11-03	25.500	25.500	25.500	25.500	25.500	13,146
2021-11-02	25.500	25.500	25.500	25.500	25.500	147,899
2021-11-01	25.500	25.500	25.500	25.500	25.500	16,980
2021-10-29	25.500	25.500	25.500	25.500	25.500	43,413
2021-10-28	25.500	25.500	25.500	25.500	25.500	5,492
2021-10-27	25.500	25.500	25.500	25.500	25.500	18,249
2021-10-26	25.500	25.500	25.500	25.500	25.500	58,341
2021-10-25	25.500	25.500	25.500	25.500	25.500	72,251
2021-10-22	25.500	25.500	25.500	25.500	25.500	20,750
2021-10-21	25.500	25.500	25.500	25.500	25.500	42,631
2021-10-20	25.500	25.500	25.500	25.500	25.500	107,714
2021-10-18	25.500	25.500	25.500	25.500	25.500	83,798
2021-10-15	25.500	25.500	25.500	25.500	25.500	125,415
2021-10-14	25.500	25.500	25.500	25.500	25.500	16,522

← NewerPage 21 of 21 · 1,240 trading days

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.