The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 27.50
0.00 (0.00%)
Oct 10, 2025, 8:00 AM GMT+1
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 700,000 |
| Oct 9, 2025 | 27.50 | 27.50 | 27.05 | 27.50 | 27.50 | - | 47,000 |
| Oct 8, 2025 | 27.50 | 27.70 | 27.25 | 27.50 | 27.50 | - | 61,483 |
| Oct 7, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | -1.79% | 24,162 |
| Oct 6, 2025 | 28.00 | 28.00 | 27.25 | 28.00 | 28.00 | - | 390 |
| Oct 3, 2025 | 27.50 | 28.40 | 27.00 | 28.00 | 28.00 | 1.82% | 60,897 |
| Oct 2, 2025 | 28.00 | 28.00 | 27.05 | 27.50 | 27.50 | -1.79% | 38,200 |
| Oct 1, 2025 | 28.50 | 28.70 | 28.00 | 28.00 | 28.00 | -1.75% | 2,000 |
| Sep 30, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | 28.50 | - | 35,170 |
| Sep 29, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 29,573 |
| Sep 26, 2025 | 29.00 | 29.00 | 28.02 | 28.50 | 28.50 | -1.72% | 5,000 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | - | 20,000 |
| Sep 24, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | - | 1,000 |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 22, 2025 | 29.00 | 29.20 | 28.10 | 29.00 | 29.00 | - | 9,104 |
| Sep 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 105,840 |
| Sep 18, 2025 | 29.00 | 29.00 | 28.11 | 29.00 | 29.00 | - | 3,780 |
| Sep 17, 2025 | 29.00 | 29.00 | 28.22 | 29.00 | 29.00 | - | 24,000 |
| Sep 16, 2025 | 29.00 | 29.45 | 28.30 | 29.00 | 29.00 | - | 15,800 |
| Sep 15, 2025 | 29.00 | 29.50 | 28.55 | 29.00 | 29.00 | - | 4,280 |
| Sep 12, 2025 | 29.00 | 29.00 | 28.55 | 29.00 | 29.00 | - | 24,949 |
| Sep 11, 2025 | 29.00 | 29.00 | 28.30 | 29.00 | 29.00 | - | 1,808 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.55 | 29.00 | 29.00 | - | 6,038 |
| Sep 9, 2025 | 29.00 | 30.00 | 27.40 | 29.00 | 29.00 | - | 65,475 |
| Sep 8, 2025 | 29.00 | 30.60 | 28.52 | 29.00 | 29.00 | - | 1,022 |
| Sep 5, 2025 | 29.00 | 29.00 | 28.30 | 29.00 | 29.00 | - | 51,142 |
| Sep 4, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 67 |
| Sep 3, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.69% | 4,520 |
| Sep 2, 2025 | 29.50 | 29.50 | 29.20 | 29.50 | 29.50 | - | 64,322 |
| Sep 1, 2025 | 29.55 | 29.55 | 29.25 | 29.50 | 29.50 | - | 21,000 |
| Aug 29, 2025 | 29.97 | 29.97 | 29.50 | 29.50 | 29.50 | - | 20,167 |
| Aug 28, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | - | 40,000 |
| Aug 27, 2025 | 29.00 | 29.98 | 29.00 | 29.50 | 29.50 | - | 4,787 |
| Aug 26, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 20,000 |
| Aug 22, 2025 | 30.90 | 30.90 | 29.00 | 30.00 | 30.00 | - | 1,030 |
| Aug 21, 2025 | 29.52 | 31.00 | 29.52 | 30.00 | 30.00 | - | 21,700 |
| Aug 20, 2025 | 30.00 | 30.00 | 28.40 | 30.00 | 30.00 | - | 1,872 |
| Aug 19, 2025 | 30.80 | 31.48 | 30.00 | 30.00 | 30.00 | -3.23% | 297,743 |
| Aug 18, 2025 | 29.43 | 31.00 | 29.43 | 31.00 | 31.00 | 3.33% | 20,790 |
| Aug 15, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 9,301 |
| Aug 14, 2025 | 30.87 | 30.87 | 30.00 | 30.00 | 30.00 | - | 15,000 |
| Aug 13, 2025 | 30.88 | 30.88 | 30.00 | 30.00 | 30.00 | 1.69% | 1,700 |
| Aug 12, 2025 | 31.20 | 31.20 | 29.00 | 29.50 | 29.50 | -1.67% | 160,700 |
| Aug 11, 2025 | 29.10 | 30.58 | 29.10 | 30.00 | 30.00 | - | 24,828 |
| Aug 8, 2025 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | -1.64% | 238,200 |
| Aug 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | - |
| Aug 6, 2025 | 30.15 | 31.00 | 30.00 | 31.00 | 31.00 | - | 47,758 |
| Aug 5, 2025 | 32.00 | 32.00 | 30.30 | 31.00 | 31.00 | - | 52,868 |
| Aug 4, 2025 | 32.00 | 32.00 | 30.30 | 31.00 | 31.00 | - | 5,256 |
| Aug 1, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | - | 4,215 |