The Conygar Investment Company PLC (CIC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:00PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 14,000 |
| 25 Apr 2024 | 77.50 | 77.00 | 77.00 | 78.50 | 78.50 | 5,691 |
| 24 Apr 2024 | 77.50 | 78.44 | 77.00 | 78.50 | 78.50 | 111 |
| 23 Apr 2024 | 78.00 | 77.69 | 77.69 | 78.50 | 78.50 | 638 |
| 22 Apr 2024 | 77.50 | 77.90 | 75.00 | 78.00 | 78.00 | 22,407 |
| 19 Apr 2024 | 77.50 | 75.10 | 75.10 | 77.50 | 77.50 | 1,200 |
| 18 Apr 2024 | 78.50 | 78.00 | 74.00 | 77.50 | 77.50 | 14,353 |
| 17 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 16 Apr 2024 | 79.00 | 79.25 | 75.20 | 78.50 | 78.50 | 27,215 |
| 15 Apr 2024 | 80.00 | 77.18 | 76.00 | 79.00 | 79.00 | 15,058 |
| 12 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 11 Apr 2024 | 80.00 | 77.00 | 77.00 | 80.00 | 80.00 | 500 |
| 10 Apr 2024 | 79.69 | 79.70 | 77.00 | 80.00 | 80.00 | 71,074 |
| 09 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 08 Apr 2024 | 77.50 | 78.65 | 75.00 | 77.50 | 77.50 | 64,306 |
| 05 Apr 2024 | 81.00 | 80.00 | 75.50 | 77.50 | 77.50 | 33,349 |
| 04 Apr 2024 | 80.75 | 80.33 | 80.33 | 81.00 | 81.00 | 7,500 |
| 03 Apr 2024 | 82.50 | 80.00 | 78.00 | 80.50 | 80.50 | 14,221 |
| 02 Apr 2024 | 85.00 | 81.00 | 80.00 | 82.50 | 82.50 | 69,462 |
| 28 Mar 2024 | 85.00 | 88.40 | 82.00 | 82.50 | 82.50 | 14,656 |
| 27 Mar 2024 | 84.50 | 82.00 | 82.00 | 86.00 | 86.00 | 5,969 |
| 26 Mar 2024 | 87.50 | 87.00 | 83.33 | 84.50 | 84.50 | 15,296 |
| 25 Mar 2024 | 87.50 | 85.00 | 85.00 | 87.50 | 87.50 | 8,000 |
| 22 Mar 2024 | 88.00 | 86.00 | 86.00 | 87.50 | 87.50 | 3,184 |
| 21 Mar 2024 | 87.50 | 88.01 | 86.00 | 88.00 | 88.00 | 9,084 |
| 20 Mar 2024 | 86.50 | 88.01 | 83.00 | 87.50 | 87.50 | 101,208 |
| 19 Mar 2024 | 86.50 | 83.00 | 83.00 | 86.50 | 86.50 | 122 |
| 18 Mar 2024 | 86.50 | 83.20 | 83.00 | 86.50 | 86.50 | 30,000 |
| 15 Mar 2024 | 86.50 | 83.75 | 81.50 | 86.50 | 86.50 | 5,937 |
| 14 Mar 2024 | 87.50 | 88.40 | 85.00 | 86.50 | 86.50 | 25,090 |
| 13 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 12 Mar 2024 | 89.00 | 87.00 | 87.00 | 87.50 | 87.50 | 27,000 |
| 11 Mar 2024 | 89.00 | 89.90 | 87.00 | 89.00 | 89.00 | 22,305 |
| 08 Mar 2024 | 89.50 | 87.00 | 87.00 | 89.00 | 89.00 | 10,434 |
| 07 Mar 2024 | 89.50 | 87.00 | 87.00 | 89.50 | 89.50 | 458 |
| 06 Mar 2024 | 89.50 | 92.00 | 87.36 | 89.50 | 89.50 | 60,141 |
| 05 Mar 2024 | 89.50 | 88.00 | 88.00 | 89.50 | 89.50 | 250 |
| 04 Mar 2024 | 89.50 | 87.00 | 87.00 | 89.50 | 89.50 | 4 |
| 01 Mar 2024 | 89.50 | 87.36 | 87.36 | 89.50 | 89.50 | 25,000 |
| 29 Feb 2024 | 89.50 | 88.35 | 87.00 | 89.50 | 89.50 | 28 |
| 28 Feb 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 27 Feb 2024 | 89.50 | 92.00 | 92.00 | 89.50 | 89.50 | 5 |
| 26 Feb 2024 | 89.50 | 87.55 | 87.00 | 89.50 | 89.50 | 20,637 |
| 23 Feb 2024 | 89.00 | 92.00 | 86.00 | 89.50 | 89.50 | 55 |
| 22 Feb 2024 | 89.00 | 94.00 | 86.00 | 94.00 | 94.00 | 33,649 |
| 21 Feb 2024 | 89.00 | 89.06 | 86.00 | 89.00 | 89.00 | 59 |
| 20 Feb 2024 | 89.00 | 89.06 | 87.50 | 89.00 | 89.00 | 40,495 |
| 19 Feb 2024 | 89.00 | 92.00 | 92.00 | 89.00 | 89.00 | 491 |
| 16 Feb 2024 | 88.75 | 92.00 | 88.55 | 89.00 | 89.00 | 11,118 |
| 15 Feb 2024 | 87.50 | 90.00 | 87.60 | 88.75 | 88.75 | 24,100 |
| 14 Feb 2024 | 87.50 | 90.00 | 87.00 | 87.50 | 87.50 | 6,639 |
| 13 Feb 2024 | 87.50 | 89.80 | 89.80 | 87.50 | 87.50 | 3,500 |
| 12 Feb 2024 | 87.50 | 87.41 | 85.00 | 87.50 | 87.50 | 6,726 |
| 09 Feb 2024 | 87.50 | 89.80 | 87.25 | 87.50 | 87.50 | 3,250 |
| 08 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 07 Feb 2024 | 87.50 | 87.15 | 87.15 | 87.50 | 87.50 | 39,248 |
| 06 Feb 2024 | 87.50 | 90.00 | 87.15 | 87.50 | 87.50 | 4,069 |
| 05 Feb 2024 | 87.50 | 87.15 | 87.06 | 87.50 | 87.50 | 5,177 |
| 02 Feb 2024 | 87.50 | 90.00 | 87.06 | 87.50 | 87.50 | 14,801 |
| 01 Feb 2024 | 87.50 | 86.75 | 85.00 | 85.00 | 85.00 | 3,020 |
| 31 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 30 Jan 2024 | 87.50 | 90.00 | 86.50 | 90.00 | 90.00 | 3,890 |
| 29 Jan 2024 | 88.00 | 96.00 | 85.00 | 96.00 | 96.00 | 115,176 |
| 26 Jan 2024 | 88.00 | 88.50 | 87.44 | 88.00 | 88.00 | 4,780 |
| 25 Jan 2024 | 86.50 | 86.00 | 85.00 | 88.00 | 88.00 | 66,938 |
| 24 Jan 2024 | 86.50 | 85.09 | 85.09 | 86.50 | 86.50 | 99 |
| 23 Jan 2024 | 88.00 | 90.00 | 84.00 | 86.50 | 86.50 | 25,026 |
| 22 Jan 2024 | 88.00 | 86.00 | 86.00 | 88.00 | 88.00 | 1,259 |
| 19 Jan 2024 | 88.00 | 87.90 | 87.90 | 88.00 | 88.00 | 4,000 |
| 18 Jan 2024 | 88.00 | 86.00 | 86.00 | 88.00 | 88.00 | 2,000 |
| 17 Jan 2024 | 88.00 | 88.44 | 86.00 | 88.00 | 88.00 | 3,500 |
| 16 Jan 2024 | 88.00 | 86.12 | 84.55 | 88.00 | 88.00 | 10,542 |
| 15 Jan 2024 | 86.25 | 89.74 | 86.00 | 88.00 | 88.00 | 106,699 |
| 12 Jan 2024 | 89.00 | 90.80 | 86.18 | 89.00 | 89.00 | 14,000 |
| 11 Jan 2024 | 90.00 | 91.89 | 85.50 | 89.00 | 89.00 | 52,324 |
| 10 Jan 2024 | 93.50 | 95.00 | 87.16 | 90.00 | 90.00 | 31,751 |
| 09 Jan 2024 | 93.50 | 95.00 | 95.00 | 93.50 | 93.50 | 6 |
| 08 Jan 2024 | 93.50 | 95.00 | 92.50 | 93.50 | 93.50 | 48,548 |
| 05 Jan 2024 | 93.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3,396 |
| 04 Jan 2024 | 91.00 | 93.80 | 89.24 | 93.00 | 93.00 | 25,511 |
| 03 Jan 2024 | 90.00 | 92.00 | 90.50 | 91.00 | 91.00 | 12,500 |
| 02 Jan 2024 | 90.00 | 90.34 | 88.61 | 90.00 | 90.00 | 210,616 |
| 29 Dec 2023 | 90.00 | 90.90 | 88.55 | 90.00 | 90.00 | 4,202 |
| 28 Dec 2023 | 90.50 | 90.90 | 88.35 | 90.00 | 90.00 | 5,000 |
| 27 Dec 2023 | 90.00 | 90.90 | 88.35 | 90.00 | 90.00 | 65,207 |
| 22 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 21 Dec 2023 | 90.00 | 90.00 | 89.20 | 90.00 | 90.00 | 5,021 |
| 20 Dec 2023 | 90.00 | 91.50 | 91.50 | 90.00 | 90.00 | 1,080 |
| 19 Dec 2023 | 90.00 | 91.50 | 91.50 | 90.00 | 90.00 | 2,500 |
| 18 Dec 2023 | 89.00 | 90.00 | 89.94 | 90.00 | 90.00 | 12,500 |
| 15 Dec 2023 | 88.50 | 89.94 | 89.00 | 89.00 | 89.00 | 16,200 |
| 14 Dec 2023 | 88.00 | 89.00 | 87.50 | 88.50 | 88.50 | 6,113 |
| 13 Dec 2023 | 88.00 | 87.50 | 86.00 | 88.00 | 88.00 | 60,211 |
| 12 Dec 2023 | 87.50 | 88.75 | 85.00 | 88.00 | 88.00 | 15,495 |
| 11 Dec 2023 | 87.50 | 90.00 | 86.10 | 87.00 | 87.00 | 65 |
| 08 Dec 2023 | 87.00 | 86.10 | 86.10 | 87.00 | 87.00 | 13,179 |
| 07 Dec 2023 | 87.50 | 86.00 | 86.00 | 87.00 | 87.00 | 7,400 |
| 06 Dec 2023 | 87.00 | 88.34 | 86.00 | 87.00 | 87.00 | 29,782 |
| 05 Dec 2023 | 87.00 | 83.50 | 83.50 | 87.00 | 87.00 | 163 |
| 04 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.