CONOIL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 208.10 | 215.00 | 208.10 | 215.00 | 215.00 | 1,859,154 |
| 2024-11-05 | 189.30 | 208.20 | 178.40 | 208.10 | 208.10 | 1,603,447 |
| 2024-11-04 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 77,965 |
| 2024-11-01 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 512,300 |
| 2024-10-31 | 173.45 | 189.30 | 173.45 | 189.30 | 189.30 | 1,824,471 |
| 2024-10-30 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 16,164 |
| 2024-10-29 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 1,114 |
| 2024-10-28 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 29,689 |
| 2024-10-25 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 148,966 |
| 2024-10-24 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 5,900 |
| 2024-10-23 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 213,537 |
| 2024-10-22 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 16,220 |
| 2024-10-21 | 176.95 | 176.95 | 173.45 | 173.45 | 173.45 | 30,639 |
| 2024-10-18 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | 10,362 |
| 2024-10-17 | 168.00 | 178.00 | 168.00 | 176.95 | 176.95 | 2,646,430 |
| 2024-10-16 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 119,042 |
| 2024-10-15 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 275,422 |
| 2024-10-14 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 817,681 |
| 2024-10-11 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 189,285 |
| 2024-10-10 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 304,089 |
| 2024-10-09 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 118,229 |
| 2024-10-08 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 165,926 |
| 2024-10-07 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 269,491 |
| 2024-10-04 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3,994 |
| 2024-10-03 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2,122 |
| 2024-10-02 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2,578 |
| 2024-09-30 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3,279 |
| 2024-09-27 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2,334 |
| 2024-09-26 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 4,968 |
| 2024-09-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5,276 |
| 2024-09-24 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1,901 |
| 2024-09-23 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3,729 |
| 2024-09-20 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2,718 |
| 2024-09-19 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 36,956 |
| 2024-09-18 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 68,713 |
| 2024-09-17 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 4,132 |
| 2024-09-13 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 7,195 |
| 2024-09-12 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 31,347 |
| 2024-09-11 | 154.00 | 168.00 | 154.00 | 168.00 | 168.00 | 241,089 |
| 2024-09-10 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 4,844 |
| 2024-09-09 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 31,944 |
| 2024-09-06 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 21,434 |
| 2024-09-05 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 20,927 |
| 2024-09-04 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 2,604,890 |
| 2024-09-03 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 235,117 |
| 2024-09-02 | 144.00 | 158.00 | 139.00 | 158.00 | 158.00 | 1,194,183 |
| 2024-08-30 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 16,705 |
| 2024-08-29 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 123,712 |
| 2024-08-28 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 93,891 |
| 2024-08-27 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 335,750 |
| 2024-08-26 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 42,500 |
| 2024-08-23 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 7,210 |
| 2024-08-22 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 8,022 |
| 2024-08-21 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 56,157 |
| 2024-08-20 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 16,832 |
| 2024-08-19 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,170,318 |
| 2024-08-16 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 4,848 |
| 2024-08-15 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 20,870 |
| 2024-08-14 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 22,383 |
| 2024-08-13 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 103,821 |
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.