Conygar Investment Company PLC CIC
LSE · Vereinigtes Königreich · Sonstiges
GBp 29,500,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 29,50 | +1,72 % | GBp 29,00 | GBp 29,88 | GBp 28,30 | 12,48K |
| 2026-09-29 | GBp 29,00 | +3,57 % | GBp 28,00 | GBp 29,00 | GBp 27,55 | 58,85K |
| 2026-09-28 | GBp 28,00 | +1,82 % | GBp 27,50 | GBp 28,00 | GBp 27,50 | 45,62K |
| 2026-09-25 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,35 | 74,17K |
| 2026-09-24 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,88 | GBp 27,88 | 50,00K |
| 2026-09-23 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,28 | GBp 27,27 | 42,51K |
| 2026-09-22 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 27,20 | GBp 27,00 | 1,01K |
| 2026-09-21 | GBp 27,50 | +1,10 % | GBp 27,20 | GBp 27,20 | GBp 27,20 | 3,50M |
| 2026-09-18 | GBp 27,20 | +2,64 % | GBp 26,50 | GBp 27,00 | GBp 27,00 | 60,00K |
| 2026-09-17 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 26,52 | GBp 26,00 | 12,11K |
| 2026-09-16 | GBp 26,50 | 0,00 % | GBp 26,50 | GBp 27,00 | GBp 27,00 | 22,73K |
| 2026-09-15 | GBp 26,50 | +3,92 % | GBp 26,00 | GBp 26,20 | GBp 26,20 | 2,00K |
| 2026-09-14 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 10,19K |
| 2026-09-11 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,41 | GBp 25,41 | 27,58K |
| 2026-09-10 | GBp 25,50 | +0,39 % | GBp 25,40 | GBp 25,70 | GBp 25,40 | 335,87K |
| 2026-09-09 | GBp 25,40 | 0,00 % | GBp 25,40 | GBp 25,80 | GBp 25,00 | 16,73K |
| 2026-09-08 | GBp 25,40 | +2,83 % | GBp 24,70 | GBp 25,40 | GBp 25,22 | 80,68K |
| 2026-09-07 | GBp 24,70 | +0,82 % | GBp 24,50 | GBp 25,40 | GBp 24,00 | 30,71K |
| 2026-09-04 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 25,00 | 50,00K |
| 2026-09-03 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,58 | GBp 24,58 | 15,38K |
| 2026-09-02 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,65 | GBp 24,58 | 28,59K |
| 2026-09-01 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 182 |
| 2026-08-28 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,50 | GBp 24,50 | 0 |
| 2026-08-27 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,65 | GBp 24,65 | 1,65K |
| 2026-08-26 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,58 | GBp 24,58 | 7,60K |
| 2026-08-25 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,58 | GBp 24,58 | 1,81K |
| 2026-08-24 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,70 | GBp 24,56 | 21,14K |
| 2026-08-21 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,50 | GBp 24,50 | 0 |
| 2026-08-20 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,70 | GBp 24,70 | 6,30K |
| 2026-08-19 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,70 | 8,85K |
| 2026-08-18 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,70 | GBp 24,70 | 17,00K |
| 2026-08-17 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,70 | GBp 24,70 | 14,19K |
| 2026-08-14 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,70 | GBp 24,70 | 4,00K |
| 2026-08-13 | GBp 24,50 | -2,00 % | GBp 24,50 | GBp 24,50 | GBp 24,50 | 0 |
| 2026-08-12 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,70 | GBp 24,70 | 6,65K |
| 2026-08-11 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,70 | GBp 24,00 | 61,67K |
| 2026-08-10 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,68 | GBp 24,65 | 9,09K |
| 2026-08-07 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,50 | GBp 24,00 | 35,00K |
| 2026-08-06 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 25,00 | 0 |
| 2026-08-05 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,65 | GBp 24,00 | 16,02K |
| 2026-08-04 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 25,00 | 0 |
| 2026-08-03 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,60 | 26,71K |
| 2026-07-31 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 25,00 | 0 |
| 2026-07-30 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,00 | GBp 24,00 | 12 |
| 2026-07-29 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,50 | GBp 24,50 | 37,42K |
| 2026-07-28 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,90 | GBp 24,34 | 79,63K |
| 2026-07-27 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,00 | GBp 24,40 | 49,14K |
| 2026-07-24 | GBp 25,00 | 0,00 % | GBp 25,50 | GBp 25,30 | GBp 24,78 | 59,11K |
| 2026-07-23 | GBp 25,00 | -1,96 % | GBp 25,50 | GBp 25,12 | GBp 24,77 | 4,28K |
| 2026-07-22 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,50 | GBp 25,00 | 1,92M |
| 2026-07-21 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,28 | GBp 25,00 | 75,89K |
| 2026-07-20 | GBp 25,50 | +2,00 % | GBp 25,00 | GBp 26,00 | GBp 25,30 | 9,99K |
| 2026-07-17 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,30 | GBp 24,00 | 48,73K |
| 2026-07-16 | GBp 25,00 | +2,04 % | GBp 25,00 | GBp 26,00 | GBp 24,24 | 6,32K |
| 2026-07-15 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 25,00 | GBp 23,56 | 72,73K |
| 2026-07-14 | GBp 24,00 | +2,13 % | GBp 24,00 | GBp 24,50 | GBp 23,02 | 25,02K |
| 2026-07-13 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,41 | 12,83K |
| 2026-07-10 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 24,00 | 21,00K |
| 2026-07-09 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,28 | GBp 23,28 | 1,88K |
| 2026-07-08 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,27 | 36,88K |
| 2026-07-07 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,27 | GBp 23,27 | 13,99K |
| 2026-07-06 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,40 | GBp 23,25 | 7,94K |
| 2026-07-03 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,40 | GBp 23,40 | 5,54K |
| 2026-07-02 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,25 | 99,71K |
| 2026-07-01 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,05 | GBp 23,05 | 2,72K |
| 2026-06-30 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,05 | GBp 23,05 | 800 |
| 2026-06-29 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,05 | GBp 23,05 | 2,50K |
| 2026-06-26 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 9,83K |
| 2026-06-25 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,05 | 23,00K |
| 2026-06-24 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 52,34K |
| 2026-06-23 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,40 | 10,69K |
| 2026-06-22 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 24,00 | 686 |
| 2026-06-19 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 687 |
| 2026-06-18 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,10 | 5,65K |
| 2026-06-17 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 1,93K |
| 2026-06-16 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 2,93K |
| 2026-06-15 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 765 |
| 2026-06-12 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,65 | 1,13K |
| 2026-06-11 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 25,95K |
| 2026-06-10 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 22,50 | 45,18K |
| 2026-06-09 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 24,00 | 663 |
| 2026-06-08 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,50 | GBp 23,06 | 25,64K |
| 2026-06-05 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,19 | 121,15K |
| 2026-06-04 | GBp 23,50 | +2,17 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 3,27K |
| 2026-06-03 | GBp 23,00 | +2,22 % | GBp 22,50 | GBp 24,00 | GBp 22,50 | 139,08K |
| 2026-06-02 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 23,00 | 750 |
| 2026-06-01 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,43 | 42,56K |
| 2026-05-29 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,74 | 50,74K |
| 2026-05-28 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 23,00 | 774 |
| 2026-05-27 | GBp 22,50 | 0,00 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 19,50K |