The Conygar Investment Company PLC (CIC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:58AM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 0.00 | 0.00 | 0.00 | 77.50 | 77.50 | 1,785 |
| May 07, 2024 | 77.50 | 81.50 | 76.24 | 77.50 | 77.50 | 1,978 |
| May 03, 2024 | 76.00 | 76.24 | 76.24 | 77.50 | 77.50 | 1,500 |
| May 02, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| May 01, 2024 | 78.00 | 77.00 | 75.00 | 76.00 | 76.00 | 14,560 |
| Apr 30, 2024 | 78.00 | 79.60 | 76.00 | 78.00 | 78.00 | 4,552 |
| Apr 29, 2024 | 78.00 | 77.50 | 77.50 | 78.00 | 78.00 | 26 |
| Apr 26, 2024 | 78.50 | 77.50 | 77.00 | 78.00 | 78.00 | 9,500 |
| Apr 25, 2024 | 77.50 | 77.00 | 77.00 | 78.50 | 78.50 | 5,691 |
| Apr 24, 2024 | 77.50 | 78.44 | 77.00 | 78.50 | 78.50 | 111 |
| Apr 23, 2024 | 78.00 | 77.69 | 77.69 | 78.50 | 78.50 | 638 |
| Apr 22, 2024 | 77.50 | 77.90 | 75.00 | 78.00 | 78.00 | 22,407 |
| Apr 19, 2024 | 77.50 | 75.10 | 75.10 | 77.50 | 77.50 | 1,200 |
| Apr 18, 2024 | 78.50 | 78.00 | 74.00 | 77.50 | 77.50 | 14,353 |
| Apr 17, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Apr 16, 2024 | 79.00 | 79.25 | 75.20 | 78.50 | 78.50 | 27,215 |
| Apr 15, 2024 | 80.00 | 77.18 | 76.00 | 79.00 | 79.00 | 15,058 |
| Apr 12, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 11, 2024 | 80.00 | 77.00 | 77.00 | 80.00 | 80.00 | 500 |
| Apr 10, 2024 | 79.69 | 79.70 | 77.00 | 80.00 | 80.00 | 71,074 |
| Apr 09, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Apr 08, 2024 | 77.50 | 78.65 | 75.00 | 77.50 | 77.50 | 64,306 |
| Apr 05, 2024 | 81.00 | 80.00 | 75.50 | 77.50 | 77.50 | 33,349 |
| Apr 04, 2024 | 80.75 | 80.33 | 80.33 | 81.00 | 81.00 | 7,500 |
| Apr 03, 2024 | 82.50 | 80.00 | 78.00 | 80.50 | 80.50 | 14,221 |
| Apr 02, 2024 | 85.00 | 81.00 | 80.00 | 82.50 | 82.50 | 69,462 |
| Mar 28, 2024 | 85.00 | 88.40 | 82.00 | 82.50 | 82.50 | 14,656 |
| Mar 27, 2024 | 84.50 | 82.00 | 82.00 | 86.00 | 86.00 | 5,969 |
| Mar 26, 2024 | 87.50 | 87.00 | 83.33 | 84.50 | 84.50 | 15,296 |
| Mar 25, 2024 | 87.50 | 85.00 | 85.00 | 87.50 | 87.50 | 8,000 |
| Mar 22, 2024 | 88.00 | 86.00 | 86.00 | 87.50 | 87.50 | 3,184 |
| Mar 21, 2024 | 87.50 | 88.01 | 86.00 | 88.00 | 88.00 | 9,084 |
| Mar 20, 2024 | 86.50 | 88.01 | 83.00 | 87.50 | 87.50 | 101,208 |
| Mar 19, 2024 | 86.50 | 83.00 | 83.00 | 86.50 | 86.50 | 122 |
| Mar 18, 2024 | 86.50 | 83.20 | 83.00 | 86.50 | 86.50 | 30,000 |
| Mar 15, 2024 | 86.50 | 83.75 | 81.50 | 86.50 | 86.50 | 5,937 |
| Mar 14, 2024 | 87.50 | 88.40 | 85.00 | 86.50 | 86.50 | 25,090 |
| Mar 13, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Mar 12, 2024 | 89.00 | 87.00 | 87.00 | 87.50 | 87.50 | 27,000 |
| Mar 11, 2024 | 89.00 | 89.90 | 87.00 | 89.00 | 89.00 | 22,305 |
| Mar 08, 2024 | 89.50 | 87.00 | 87.00 | 89.00 | 89.00 | 10,434 |
| Mar 07, 2024 | 89.50 | 87.00 | 87.00 | 89.50 | 89.50 | 458 |
| Mar 06, 2024 | 89.50 | 92.00 | 87.36 | 89.50 | 89.50 | 60,141 |
| Mar 05, 2024 | 89.50 | 88.00 | 88.00 | 89.50 | 89.50 | 250 |
| Mar 04, 2024 | 89.50 | 87.00 | 87.00 | 89.50 | 89.50 | 4 |
| Mar 01, 2024 | 89.50 | 87.36 | 87.36 | 89.50 | 89.50 | 25,000 |
| Feb 29, 2024 | 89.50 | 88.35 | 87.00 | 89.50 | 89.50 | 28 |
| Feb 28, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Feb 27, 2024 | 89.50 | 92.00 | 92.00 | 89.50 | 89.50 | 5 |
| Feb 26, 2024 | 89.50 | 87.55 | 87.00 | 89.50 | 89.50 | 20,637 |
| Feb 23, 2024 | 89.00 | 92.00 | 86.00 | 89.50 | 89.50 | 55 |
| Feb 22, 2024 | 89.00 | 94.00 | 86.00 | 94.00 | 94.00 | 33,649 |
| Feb 21, 2024 | 89.00 | 89.06 | 86.00 | 89.00 | 89.00 | 59 |
| Feb 20, 2024 | 89.00 | 89.06 | 87.50 | 89.00 | 89.00 | 40,495 |
| Feb 19, 2024 | 89.00 | 92.00 | 92.00 | 89.00 | 89.00 | 491 |
| Feb 16, 2024 | 88.75 | 92.00 | 88.55 | 89.00 | 89.00 | 11,118 |
| Feb 15, 2024 | 87.50 | 90.00 | 87.60 | 88.75 | 88.75 | 24,100 |
| Feb 14, 2024 | 87.50 | 90.00 | 87.00 | 87.50 | 87.50 | 6,639 |
| Feb 13, 2024 | 87.50 | 89.80 | 89.80 | 87.50 | 87.50 | 3,500 |
| Feb 12, 2024 | 87.50 | 87.41 | 85.00 | 87.50 | 87.50 | 6,726 |
| Feb 09, 2024 | 87.50 | 89.80 | 87.25 | 87.50 | 87.50 | 3,250 |
| Feb 08, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Feb 07, 2024 | 87.50 | 87.15 | 87.15 | 87.50 | 87.50 | 39,248 |
| Feb 06, 2024 | 87.50 | 90.00 | 87.15 | 87.50 | 87.50 | 4,069 |
| Feb 05, 2024 | 87.50 | 87.15 | 87.06 | 87.50 | 87.50 | 5,177 |
| Feb 02, 2024 | 87.50 | 90.00 | 87.06 | 87.50 | 87.50 | 14,801 |
| Feb 01, 2024 | 87.50 | 86.75 | 85.00 | 85.00 | 85.00 | 3,020 |
| Jan 31, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Jan 30, 2024 | 87.50 | 90.00 | 86.50 | 90.00 | 90.00 | 3,890 |
| Jan 29, 2024 | 88.00 | 96.00 | 85.00 | 96.00 | 96.00 | 115,176 |
| Jan 26, 2024 | 88.00 | 88.50 | 87.44 | 88.00 | 88.00 | 4,780 |
| Jan 25, 2024 | 86.50 | 86.00 | 85.00 | 88.00 | 88.00 | 66,938 |
| Jan 24, 2024 | 86.50 | 85.09 | 85.09 | 86.50 | 86.50 | 99 |
| Jan 23, 2024 | 88.00 | 90.00 | 84.00 | 86.50 | 86.50 | 25,026 |
| Jan 22, 2024 | 88.00 | 86.00 | 86.00 | 88.00 | 88.00 | 1,259 |
| Jan 19, 2024 | 88.00 | 87.90 | 87.90 | 88.00 | 88.00 | 4,000 |
| Jan 18, 2024 | 88.00 | 86.00 | 86.00 | 88.00 | 88.00 | 2,000 |
| Jan 17, 2024 | 88.00 | 88.44 | 86.00 | 88.00 | 88.00 | 3,500 |
| Jan 16, 2024 | 88.00 | 86.12 | 84.55 | 88.00 | 88.00 | 10,542 |
| Jan 15, 2024 | 86.25 | 89.74 | 86.00 | 88.00 | 88.00 | 106,699 |
| Jan 12, 2024 | 89.00 | 90.80 | 86.18 | 89.00 | 89.00 | 14,000 |
| Jan 11, 2024 | 90.00 | 91.89 | 85.50 | 89.00 | 89.00 | 52,324 |
| Jan 10, 2024 | 93.50 | 95.00 | 87.16 | 90.00 | 90.00 | 31,751 |
| Jan 09, 2024 | 93.50 | 95.00 | 95.00 | 93.50 | 93.50 | 6 |
| Jan 08, 2024 | 93.50 | 95.00 | 92.50 | 93.50 | 93.50 | 48,548 |
| Jan 05, 2024 | 93.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3,396 |
| Jan 04, 2024 | 91.00 | 93.80 | 89.24 | 93.00 | 93.00 | 25,511 |
| Jan 03, 2024 | 90.00 | 92.00 | 90.50 | 91.00 | 91.00 | 12,500 |
| Jan 02, 2024 | 90.00 | 90.34 | 88.61 | 90.00 | 90.00 | 210,616 |
| Dec 29, 2023 | 90.00 | 90.90 | 88.55 | 90.00 | 90.00 | 4,202 |
| Dec 28, 2023 | 90.50 | 90.90 | 88.35 | 90.00 | 90.00 | 5,000 |
| Dec 27, 2023 | 90.00 | 90.90 | 88.35 | 90.00 | 90.00 | 65,207 |
| Dec 22, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Dec 21, 2023 | 90.00 | 90.00 | 89.20 | 90.00 | 90.00 | 5,021 |
| Dec 20, 2023 | 90.00 | 91.50 | 91.50 | 90.00 | 90.00 | 1,080 |
| Dec 19, 2023 | 90.00 | 91.50 | 91.50 | 90.00 | 90.00 | 2,500 |
| Dec 18, 2023 | 89.00 | 90.00 | 89.94 | 90.00 | 90.00 | 12,500 |
| Dec 15, 2023 | 88.50 | 89.94 | 89.00 | 89.00 | 89.00 | 16,200 |
| Dec 14, 2023 | 88.00 | 89.00 | 87.50 | 88.50 | 88.50 | 6,113 |
| Dec 13, 2023 | 88.00 | 87.50 | 86.00 | 88.00 | 88.00 | 60,211 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.