1. Share Prices

  2. Conygar Investment Company PLC (The) (CIC)

34.00p+0.50 (+1.49%)12 Dec 2025, 16:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Conygar Investment Company PLC (The) Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 202533.50p35.00p33.00p34.00p54,430
Dec 11, 202533.50p34.00p33.05p34.00p274
Dec 10, 202533.50p33.90p33.88p33.50p16,854
Dec 9, 202536.00p34.70p33.33p33.50p68,877
Dec 8, 202536.00p37.00p35.00p36.00p41,975
Dec 5, 202536.00p35.12p35.00p36.00p16,518
Dec 4, 202536.00p35.38p35.38p36.00p25,000
Dec 3, 202536.50p37.00p35.26p36.00p73,760
Dec 2, 202536.50p36.70p36.00p36.00p29,021
Dec 1, 202536.50p37.00p36.23p36.50p16,832
Nov 28, 202536.50p37.00p36.00p36.50p26,550
Nov 27, 202536.50p37.00p36.64p36.50p14,904
Nov 26, 202536.50p36.70p36.70p36.50p14,000
Nov 25, 202536.50p37.00p37.00p36.50p20
Nov 24, 202536.50p37.00p36.00p36.50p43,641
Nov 21, 202537.00p37.00p36.00p36.50p15,547
Nov 20, 202537.00p38.00p37.38p37.00p13,681
Nov 19, 202536.00p37.50p36.00p37.00p50,659
Nov 18, 202536.00p37.74p35.00p36.00p123,043
Nov 17, 202536.00p37.80p35.10p36.50p140,470
Nov 14, 202536.00p36.90p35.00p36.00p95,728
Nov 13, 202536.00p37.00p35.00p36.00p95,419
Nov 12, 202536.00p37.00p35.40p35.88p109,401
Nov 11, 202536.10p36.82p35.00p36.00p49,455
Nov 10, 202536.00p37.00p35.73p36.10p173,925
Nov 7, 202536.00p37.00p35.00p36.00p46,631
Nov 6, 202535.00p36.45p34.00p36.00p595,235
Nov 5, 202532.00p35.00p32.00p34.50p614,309
Nov 4, 202532.00p33.00p31.00p31.20p95,650
Nov 3, 202532.50p32.12p31.00p32.00p116,068
Oct 31, 202533.50p33.70p32.00p32.10p16,085
Oct 30, 202533.00p34.00p33.00p33.50p148,326
Oct 29, 202532.40p34.00p32.00p33.80p57,293
Oct 28, 202531.50p33.00p31.13p32.50p378,902
Oct 27, 202528.50p31.80p28.00p31.50p924,375
Oct 23, 202525.50p27.00p24.00p27.00p77,006
Oct 22, 202526.50p25.70p25.10p25.50p20,093
Oct 21, 202526.50p26.00p25.00p26.50p70,000
Oct 20, 202526.50p26.00p26.00p26.50p5,250
Oct 17, 202526.50p26.40p26.00p26.50p40,559
Oct 16, 202526.50p27.00p26.00p26.50p4,899
Oct 15, 202526.50p27.00p25.88p26.50p103,020
Oct 14, 202526.50p27.00p26.12p26.50p15,021
Oct 13, 202527.50p27.00p26.23p26.50p15,090
Oct 9, 202527.50p27.25p27.00p27.50p47,000
Oct 8, 202527.50p27.70p27.25p27.50p36,483
Oct 7, 202528.00p27.27p27.25p27.50p21,474
Oct 6, 202528.00p27.25p27.25p28.00p195
Oct 3, 202527.50p28.40p27.00p28.00p60,897
Oct 2, 202528.00p27.70p27.05p27.50p25,100
12345
Showing 1 to 50 of 231

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.