Conygar Investment Company PLC CIC
LSE · United Kingdom · Miscellaneous
GBp 29.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |