CONOIL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 3,534 |
| 2025-05-02 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 968 |
| 2025-04-30 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1,589 |
| 2025-04-29 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 4,406 |
| 2025-04-28 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1,872 |
| 2025-04-25 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 3,200 |
| 2025-04-24 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 3,180 |
| 2025-04-23 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 832 |
| 2025-04-22 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 392 |
| 2025-04-17 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 28,385 |
| 2025-04-16 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1,275 |
| 2025-04-15 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,090 |
| 2025-04-14 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 5,925 |
| 2025-04-11 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 174 |
| 2025-04-10 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 942 |
| 2025-04-09 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,769 |
| 2025-04-08 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 4,513 |
| 2025-04-07 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 4,337 |
| 2025-04-04 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1,402 |
| 2025-04-03 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,151 |
| 2025-04-02 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,483 |
| 2025-03-28 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,851 |
| 2025-03-27 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1,300 |
| 2025-03-26 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,045 |
| 2025-03-25 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,408 |
| 2025-03-24 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,403 |
| 2025-03-21 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,540 |
| 2025-03-20 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 1,085 |
| 2025-03-19 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 2,494 |
| 2025-03-18 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 11,091 |
| 2025-03-17 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 4,914 |
| 2025-03-14 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 637 |
| 2025-03-13 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 6,503 |
| 2025-03-12 | 368.00 | 368.00 | 331.20 | 331.20 | 331.20 | 102,184 |
| 2025-03-11 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 1,315 |
| 2025-03-10 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 102,583 |
| 2025-03-07 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 4,014 |
| 2025-03-06 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 2,550 |
| 2025-03-05 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 761 |
| 2025-03-04 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 2,481 |
| 2025-03-03 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 230,135 |
| 2025-02-28 | 378.00 | 378.00 | 340.20 | 368.00 | 368.00 | 485,194 |
| 2025-02-27 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,001 |
| 2025-02-26 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 467 |
| 2025-02-25 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 3,157 |
| 2025-02-24 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 41,756 |
| 2025-02-21 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 235,955 |
| 2025-02-20 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 873 |
| 2025-02-19 | 380.00 | 380.00 | 342.00 | 378.00 | 378.00 | 260,389 |
| 2025-02-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 114,090 |
| 2025-02-17 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 204,063 |
| 2025-02-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 92,419 |
| 2025-02-13 | 387.20 | 387.20 | 380.00 | 380.00 | 380.00 | 754,075 |
| 2025-02-12 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 11,847 |
| 2025-02-11 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 3,234 |
| 2025-02-10 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 23,733 |
| 2025-02-07 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 11,662 |
| 2025-02-06 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 7,903 |
| 2025-02-05 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 5,162 |
| 2025-02-04 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 14,844 |
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.