Shares Magazine
31.50p+0.00 (+0.00%)22 Apr 2025, 16:27
Conygar Investment Company PLC (The) Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 31.50p | 32.00p | 31.00p | 31.50p | 10,366 |
| Apr 3, 2025 | 31.50p | 32.00p | 31.05p | 31.50p | 61,515 |
| Apr 2, 2025 | 32.00p | 33.00p | 31.20p | 33.00p | 85,166 |
| Apr 1, 2025 | 32.50p | 33.00p | 31.40p | 32.00p | 8,747 |
| Mar 31, 2025 | 32.50p | 33.60p | 32.00p | 33.60p | 16,000 |
| Mar 28, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 3,970 |
| Mar 27, 2025 | 32.50p | 32.60p | 32.00p | 32.50p | 8,421 |
| Mar 26, 2025 | 33.00p | 32.00p | 32.00p | 32.50p | 10,000 |
| Mar 25, 2025 | 33.00p | 32.22p | 32.22p | 33.00p | 18,500 |
| Mar 24, 2025 | 32.50p | 33.40p | 32.22p | 33.00p | 41,053 |
| Mar 20, 2025 | 32.00p | 31.80p | 31.80p | 32.00p | 238 |
| Mar 19, 2025 | 32.50p | 31.16p | 31.16p | 32.00p | 20,000 |
| Mar 18, 2025 | 32.50p | 34.00p | 31.00p | 32.50p | 1,750 |
| Mar 17, 2025 | 33.00p | 34.00p | 31.00p | 31.00p | 52,038 |
| Mar 13, 2025 | 33.00p | 32.60p | 32.10p | 33.00p | 13,161 |
| Mar 11, 2025 | 33.00p | 32.00p | 32.00p | 33.00p | 50,000 |
| Mar 10, 2025 | 33.00p | 32.55p | 32.55p | 33.00p | 5,083 |
| Mar 7, 2025 | 33.50p | 33.00p | 33.00p | 33.00p | 32,500 |
| Mar 6, 2025 | 33.50p | 34.00p | 32.50p | 33.50p | 1,113,047 |
| Mar 4, 2025 | 34.00p | 33.50p | 33.50p | 34.00p | 34,250 |
| Mar 3, 2025 | 36.00p | 37.00p | 33.00p | 37.00p | 13,228 |
| Feb 28, 2025 | 36.50p | 36.33p | 35.02p | 36.00p | 44,501 |
| Feb 27, 2025 | 38.50p | 38.00p | 35.53p | 36.50p | 120,899 |
| Feb 26, 2025 | 39.00p | 38.10p | 38.00p | 38.50p | 56,804 |
| Feb 25, 2025 | 39.00p | 38.10p | 38.10p | 39.00p | 650 |
| Feb 24, 2025 | 39.00p | 38.13p | 38.10p | 39.00p | 16,000 |
| Feb 20, 2025 | 39.00p | 38.41p | 38.41p | 39.00p | 6,447 |
| Feb 19, 2025 | 39.00p | 38.34p | 38.34p | 39.00p | 1,668 |
| Feb 18, 2025 | 39.00p | 39.60p | 39.60p | 39.00p | 5,900 |
| Feb 17, 2025 | 39.50p | 38.00p | 38.00p | 39.50p | 7,000 |
| Feb 14, 2025 | 40.50p | 39.90p | 38.75p | 39.50p | 99,922 |
| Feb 12, 2025 | 40.50p | 40.50p | 39.60p | 40.50p | 153,518 |
| Feb 11, 2025 | 41.00p | 40.35p | 39.50p | 40.50p | 88,500 |
| Feb 10, 2025 | 41.50p | 40.50p | 40.13p | 41.00p | 36,112 |
| Feb 7, 2025 | 41.50p | 41.23p | 41.23p | 41.50p | 5,000 |
| Feb 6, 2025 | 41.50p | 41.30p | 40.00p | 41.50p | 20,664 |
| Feb 5, 2025 | 41.50p | 43.00p | 40.50p | 41.50p | 110,887 |
| Feb 4, 2025 | 41.50p | 40.81p | 40.71p | 41.50p | 24,715 |
| Feb 3, 2025 | 41.50p | 41.95p | 40.30p | 41.50p | 71,607 |
| Jan 31, 2025 | 41.50p | 43.00p | 40.00p | 41.50p | 121,236 |
| Jan 30, 2025 | 41.50p | 40.92p | 40.55p | 41.50p | 11,213 |
| Jan 29, 2025 | 41.50p | 42.30p | 42.30p | 41.50p | 2,710 |
| Jan 28, 2025 | 41.50p | 43.00p | 40.92p | 41.50p | 28,165 |
| Jan 27, 2025 | 41.50p | 42.40p | 42.40p | 41.50p | 7,413 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |