The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
+0.87 (2.90%)
Aug 14, 2025, 4:35 PM GMT+1
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | -1.59% | 17,239 |
| Jul 30, 2025 | 32.00 | 32.00 | 31.05 | 31.50 | 31.50 | -3.37% | 37,794 |
| Jul 29, 2025 | 32.30 | 33.60 | 31.11 | 32.60 | 32.60 | 1.88% | 53,794 |
| Jul 28, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | - | 5,248 |
| Jul 25, 2025 | 32.30 | 32.75 | 32.00 | 32.00 | 32.00 | - | 20,000 |
| Jul 24, 2025 | 31.62 | 32.00 | 31.52 | 32.00 | 32.00 | - | 64,750 |
| Jul 23, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | - | 8,206 |
| Jul 22, 2025 | 31.00 | 32.40 | 31.00 | 32.00 | 32.00 | - | 13,137 |
| Jul 21, 2025 | 31.20 | 33.00 | 31.00 | 32.00 | 32.00 | - | 25,782 |
| Jul 18, 2025 | 33.00 | 33.70 | 32.00 | 32.00 | 32.00 | -5.88% | 42,500 |
| Jul 17, 2025 | 33.16 | 34.00 | 33.16 | 34.00 | 34.00 | - | 84,500 |
| Jul 16, 2025 | 33.16 | 34.00 | 33.16 | 34.00 | 34.00 | - | 2,000 |
| Jul 15, 2025 | 33.17 | 34.00 | 33.17 | 34.00 | 34.00 | - | 10,000 |
| Jul 14, 2025 | 33.16 | 34.00 | 33.16 | 34.00 | 34.00 | - | 20,078 |
| Jul 11, 2025 | 33.20 | 34.00 | 33.16 | 34.00 | 34.00 | - | 13,400 |
| Jul 10, 2025 | 33.41 | 34.00 | 33.20 | 34.00 | 34.00 | - | 12,289 |
| Jul 9, 2025 | 33.34 | 34.30 | 33.34 | 34.00 | 34.00 | - | 36,540 |
| Jul 8, 2025 | 33.20 | 34.00 | 33.00 | 34.00 | 34.00 | - | 10,003 |
| Jul 7, 2025 | 33.50 | 34.00 | 33.38 | 34.00 | 34.00 | - | 37,375 |
| Jul 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 3, 2025 | 35.00 | 35.00 | 33.50 | 34.00 | 34.00 | -1.45% | 12,000 |
| Jul 2, 2025 | 34.17 | 35.00 | 34.17 | 34.50 | 34.50 | - | 8,091 |
| Jul 1, 2025 | 34.00 | 34.80 | 33.44 | 34.50 | 34.50 | 2.99% | 87,136 |
| Jun 30, 2025 | 33.33 | 33.94 | 33.33 | 33.50 | 33.50 | - | 44,706 |
| Jun 27, 2025 | 33.21 | 33.94 | 33.21 | 33.50 | 33.50 | - | 21,154 |
| Jun 26, 2025 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | - | 6 |
| Jun 25, 2025 | 33.00 | 33.94 | 33.00 | 33.50 | 33.50 | 3.08% | 70,683 |
| Jun 24, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 20,012 |
| Jun 23, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | - | 10,000 |
| Jun 20, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 136,000 |
| Jun 19, 2025 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | -2.99% | 21 |
| Jun 18, 2025 | 34.75 | 34.75 | 33.14 | 33.50 | 33.50 | - | 37,480 |
| Jun 17, 2025 | 33.20 | 33.50 | 33.20 | 33.50 | 33.50 | - | 1,494 |
| Jun 16, 2025 | 32.23 | 33.50 | 32.22 | 33.50 | 33.50 | - | 109,831 |
| Jun 13, 2025 | 34.80 | 34.80 | 33.00 | 33.50 | 33.50 | -1.47% | 11,411 |
| Jun 12, 2025 | 35.00 | 35.00 | 33.25 | 34.00 | 34.00 | - | 51,278 |
| Jun 11, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 40,010 |
| Jun 10, 2025 | 34.40 | 34.40 | 33.26 | 34.00 | 34.00 | - | 16,716 |
| Jun 9, 2025 | 33.26 | 34.00 | 33.26 | 34.00 | 34.00 | - | 31,979 |
| Jun 6, 2025 | 34.00 | 34.89 | 33.26 | 34.00 | 34.00 | 1.49% | 22,712 |