CONOIL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 664,220 |
| 2025-01-31 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 15,169 |
| 2025-01-30 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 1,597 |
| 2025-01-29 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 2,480 |
| 2025-01-28 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 21,410 |
| 2025-01-27 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 11,770 |
| 2025-01-24 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 75,849 |
| 2025-01-23 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 97,899 |
| 2025-01-22 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 21,092 |
| 2025-01-21 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 2,768 |
| 2025-01-20 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 1,991 |
| 2025-01-17 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 1,612 |
| 2025-01-16 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 3,929 |
| 2025-01-15 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 14,965 |
| 2025-01-14 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 71,133 |
| 2025-01-13 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 7,048 |
| 2025-01-10 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 4,971 |
| 2025-01-09 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 5,818 |
| 2025-01-08 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 23,137 |
| 2025-01-07 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 8,926 |
| 2025-01-06 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 93,797 |
| 2025-01-03 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 61,295 |
| 2025-01-02 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 15,651 |
| 2024-12-31 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 508,552 |
| 2024-12-30 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 64,231 |
| 2024-12-27 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 1,175,695 |
| 2024-12-24 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 17,292 |
| 2024-12-23 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 26,812 |
| 2024-12-20 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 46,158 |
| 2024-12-19 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 181,931 |
| 2024-12-18 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 41,567 |
| 2024-12-17 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 62,843 |
| 2024-12-16 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 55,335 |
| 2024-12-13 | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 164,185 |
| 2024-12-12 | 352.00 | 387.20 | 352.00 | 387.20 | 387.20 | 959,992 |
| 2024-12-11 | 320.00 | 352.00 | 320.00 | 352.00 | 352.00 | 339,277 |
| 2024-12-10 | 299.00 | 320.00 | 299.00 | 320.00 | 320.00 | 227,735 |
| 2024-12-09 | 290.00 | 299.00 | 290.00 | 299.00 | 299.00 | 2,726,001 |
| 2024-12-06 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 219,051 |
| 2024-12-05 | 276.00 | 290.00 | 276.00 | 290.00 | 290.00 | 197,088 |
| 2024-12-04 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 40,413 |
| 2024-12-03 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 139,881 |
| 2024-12-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 76,657 |
| 2024-11-29 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 29,740 |
| 2024-11-28 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 122,235 |
| 2024-11-27 | 259.00 | 276.00 | 259.00 | 276.00 | 276.00 | 259,423 |
| 2024-11-26 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 225,498 |
| 2024-11-25 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 26,672 |
| 2024-11-22 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 143,490 |
| 2024-11-21 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 62,333 |
| 2024-11-20 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 510,820 |
| 2024-11-19 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 105,601 |
| 2024-11-18 | 259.90 | 259.90 | 259.00 | 259.00 | 259.00 | 189,795 |
| 2024-11-15 | 244.00 | 259.90 | 244.00 | 259.90 | 259.90 | 242,300 |
| 2024-11-14 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | 2,495,307 |
| 2024-11-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 48,835 |
| 2024-11-12 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 800,307 |
| 2024-11-11 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 193,828 |
| 2024-11-08 | 236.50 | 260.00 | 236.50 | 260.00 | 260.00 | 619,116 |
| 2024-11-07 | 215.00 | 236.50 | 215.00 | 236.50 | 236.50 | 1,275,168 |
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.