Shares Magazine
33.33p-0.17 (-0.51%)30 Jun 2025, 10:39
Conygar Investment Company PLC (The) Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 33.50p | 33.94p | 33.21p | 33.50p | 21,154 |
| Jun 26, 2025 | 33.50p | 34.00p | 34.00p | 33.50p | 2 |
| Jun 25, 2025 | 32.50p | 33.94p | 33.00p | 33.50p | 70,683 |
| Jun 24, 2025 | 32.50p | 33.00p | 33.00p | 32.50p | 20,006 |
| Jun 23, 2025 | 32.50p | 32.00p | 32.00p | 32.50p | 5,000 |
| Jun 20, 2025 | 32.50p | 33.00p | 33.00p | 32.50p | 68,000 |
| Jun 19, 2025 | 33.50p | 33.00p | 32.00p | 32.50p | 17 |
| Jun 18, 2025 | 33.50p | 34.75p | 33.14p | 33.50p | 37,480 |
| Jun 17, 2025 | 33.50p | 33.20p | 33.20p | 33.50p | 1,494 |
| Jun 16, 2025 | 33.50p | 33.25p | 32.22p | 33.50p | 105,898 |
| Jun 13, 2025 | 34.00p | 34.80p | 33.00p | 33.50p | 10,411 |
| Jun 12, 2025 | 34.00p | 35.00p | 33.25p | 34.00p | 36,240 |
| Jun 11, 2025 | 34.00p | 33.26p | 33.00p | 34.00p | 32,510 |
| Jun 10, 2025 | 34.00p | 34.40p | 33.26p | 34.00p | 16,716 |
| Jun 9, 2025 | 34.00p | 33.31p | 33.26p | 34.00p | 31,979 |
| Jun 6, 2025 | 33.50p | 34.89p | 33.26p | 34.00p | 22,712 |
| Jun 5, 2025 | 33.50p | 32.40p | 32.40p | 33.50p | 10 |
| Jun 4, 2025 | 33.00p | 34.60p | 34.00p | 33.50p | 1,382 |
| Jun 3, 2025 | 33.00p | 33.80p | 32.41p | 33.00p | 49,087 |
| Jun 2, 2025 | 32.50p | 33.00p | 32.30p | 33.00p | 33,851 |
| May 30, 2025 | 32.50p | 32.90p | 32.25p | 32.50p | 11,352 |
| May 29, 2025 | 32.50p | 32.90p | 32.77p | 32.50p | 37,064 |
| May 28, 2025 | 32.50p | 32.90p | 32.25p | 32.50p | 34,514 |
| May 27, 2025 | 29.50p | 33.00p | 29.25p | 32.50p | 243,431 |
| May 23, 2025 | 28.50p | 28.05p | 28.05p | 28.50p | 13,240 |
| May 22, 2025 | 28.50p | 29.00p | 28.22p | 28.50p | 138,500 |
| May 21, 2025 | 30.00p | 29.80p | 28.00p | 28.50p | 51,109 |
| May 20, 2025 | 30.00p | 31.00p | 28.40p | 30.00p | 18,247 |
| May 19, 2025 | 30.00p | 31.60p | 29.22p | 30.00p | 11,345 |
| May 16, 2025 | 30.50p | 30.00p | 29.00p | 30.00p | 17,350 |
| May 15, 2025 | 30.50p | 30.40p | 30.00p | 30.50p | 49,589 |
| May 14, 2025 | 30.50p | 31.00p | 31.00p | 31.00p | 35,017 |
| May 13, 2025 | 30.50p | 30.33p | 30.33p | 30.50p | 5,000 |
| May 12, 2025 | 30.50p | 30.15p | 30.15p | 30.50p | 7,434 |
| May 9, 2025 | 30.50p | 30.16p | 30.15p | 30.50p | 23,788 |
| May 7, 2025 | 30.50p | 30.15p | 30.15p | 30.50p | 6,799 |
| May 6, 2025 | 31.00p | 30.90p | 30.15p | 30.50p | 46,638 |
| Apr 30, 2025 | 31.00p | 30.15p | 30.15p | 31.00p | 10,000 |
| Apr 29, 2025 | 31.00p | 30.97p | 30.15p | 31.00p | 9,969 |
| Apr 28, 2025 | 31.00p | 30.16p | 30.16p | 31.00p | 13,500 |
| Apr 25, 2025 | 31.50p | 31.40p | 30.99p | 31.00p | 20,600 |
| Apr 24, 2025 | 31.50p | 31.40p | 31.00p | 31.50p | 1,508 |
| Apr 23, 2025 | 31.50p | 32.00p | 31.00p | 31.50p | 2,597 |
| Apr 22, 2025 | 31.50p | 31.40p | 31.40p | 31.50p | 7,468 |
| Apr 16, 2025 | 31.50p | 31.00p | 31.00p | 31.50p | 936 |
| Apr 15, 2025 | 31.50p | 31.75p | 31.00p | 31.50p | 10,202 |
| Apr 14, 2025 | 31.50p | 31.04p | 31.04p | 31.50p | 2,583 |
| Apr 10, 2025 | 31.50p | 31.45p | 31.04p | 31.50p | 6,000 |
| Apr 8, 2025 | 31.50p | 32.00p | 31.00p | 31.50p | 11,804 |
| Apr 7, 2025 | 31.50p | 32.00p | 31.00p | 31.50p | 1,908 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Burberry Group PLC | 1,193.59 | 3.79 |
| Foresight Group Holdings Limited | 433.92 | 2.34 |
| Integrafin Holdings PLC | 326.00 | 2.19 |
| Moonpig Group PLC | 225.00 | 2.04 |
| Sdcl Efficiency Income Trust PLC | 55.40 | 2.03 |
| Carnival PLC | 1,818.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Prs Reit (The) PLC | 107.44 | -4.41 |
| Molten Ventures PLC | 319.80 | -4.08 |
| Wh Smith PLC | 1,086.60 | -3.76 |
| Intermediate Capital Group PLC | 1,951.14 | -3.02 |
| Man Group PLC | 172.30 | -2.82 |
| Kier Group PLC | 208.34 | -2.87 |