The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 36.00
0.00 (0.00%)
At close: Dec 5, 2025
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 35.12 | 35.00 | 36.00 | 36.00 | - | 16,518 |
| Dec 4, 2025 | 36.00 | 35.38 | 35.38 | 36.00 | 36.00 | - | 25,000 |
| Dec 3, 2025 | 36.74 | 37.00 | 35.26 | 36.00 | 36.00 | -1.37% | 73,760 |
| Dec 2, 2025 | 36.50 | 36.70 | 36.00 | 36.50 | 36.50 | - | 29,021 |
| Dec 1, 2025 | 36.50 | 37.00 | 36.23 | 36.50 | 36.50 | - | 16,832 |
| Nov 28, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 26,550 |
| Nov 27, 2025 | 36.50 | 37.00 | 36.64 | 36.50 | 36.50 | - | 14,905 |
| Nov 26, 2025 | 36.50 | 36.70 | 36.70 | 36.50 | 36.50 | - | 14,000 |
| Nov 25, 2025 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | - | 20 |
| Nov 24, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 43,642 |
| Nov 21, 2025 | 36.79 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 15,547 |
| Nov 20, 2025 | 37.00 | 38.00 | 37.38 | 37.00 | 37.00 | - | 13,681 |
| Nov 19, 2025 | 36.00 | 37.50 | 36.00 | 37.00 | 37.00 | 2.78% | 50,659 |
| Nov 18, 2025 | 36.00 | 37.74 | 35.00 | 36.00 | 36.00 | -1.37% | 123,043 |
| Nov 17, 2025 | 36.00 | 37.80 | 35.10 | 36.50 | 36.50 | 1.39% | 140,470 |
| Nov 14, 2025 | 36.00 | 36.90 | 35.00 | 36.00 | 36.00 | - | 95,728 |
| Nov 13, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 95,420 |
| Nov 12, 2025 | 36.00 | 37.00 | 35.40 | 36.00 | 36.00 | - | 115,401 |
| Nov 11, 2025 | 36.10 | 36.82 | 35.00 | 36.00 | 36.00 | -0.28% | 49,455 |
| Nov 10, 2025 | 36.00 | 37.00 | 35.73 | 36.10 | 36.10 | 0.28% | 173,925 |
| Nov 7, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 46,632 |
| Nov 6, 2025 | 34.50 | 36.45 | 34.00 | 36.00 | 36.00 | 4.35% | 595,235 |
| Nov 5, 2025 | 32.00 | 35.00 | 32.00 | 34.50 | 34.50 | 10.58% | 614,309 |
| Nov 4, 2025 | 32.00 | 33.00 | 31.00 | 31.20 | 31.20 | -2.50% | 95,651 |
| Nov 3, 2025 | 32.50 | 32.12 | 31.00 | 32.00 | 32.00 | -1.54% | 116,068 |
| Oct 31, 2025 | 33.50 | 33.70 | 32.00 | 32.50 | 32.50 | -2.99% | 20,664 |
| Oct 30, 2025 | 33.00 | 34.00 | 33.00 | 33.50 | 33.50 | -0.89% | 148,326 |
| Oct 29, 2025 | 32.50 | 34.00 | 32.00 | 33.80 | 33.80 | 4.00% | 57,294 |
| Oct 28, 2025 | 31.50 | 33.00 | 31.13 | 32.50 | 32.50 | 3.17% | 378,902 |
| Oct 27, 2025 | 28.50 | 31.80 | 28.00 | 31.50 | 31.50 | 23.53% | 924,375 |
| Oct 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.56% | - |
| Oct 23, 2025 | 25.50 | 27.00 | 24.00 | 27.00 | 27.00 | 5.88% | 77,006 |
| Oct 22, 2025 | 26.50 | 25.70 | 25.10 | 25.50 | 25.50 | -3.77% | 20,093 |
| Oct 21, 2025 | 26.50 | 26.00 | 25.00 | 26.50 | 26.50 | - | 70,000 |
| Oct 20, 2025 | 26.50 | 26.00 | 26.00 | 26.50 | 26.50 | - | 5,250 |
| Oct 17, 2025 | 26.50 | 26.40 | 26.00 | 26.50 | 26.50 | - | 40,559 |
| Oct 16, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 4,899 |
| Oct 15, 2025 | 26.50 | 27.00 | 25.88 | 26.50 | 26.50 | - | 103,020 |
| Oct 14, 2025 | 26.50 | 27.00 | 26.12 | 26.50 | 26.50 | - | 15,021 |
| Oct 13, 2025 | 27.50 | 27.00 | 26.23 | 26.50 | 26.50 | -3.64% | 15,090 |
| Oct 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Oct 9, 2025 | 27.50 | 27.25 | 27.00 | 27.50 | 27.50 | - | 47,000 |
| Oct 8, 2025 | 27.50 | 27.70 | 27.25 | 27.50 | 27.50 | - | 36,483 |
| Oct 7, 2025 | 28.00 | 27.27 | 27.25 | 27.50 | 27.50 | -1.79% | 21,474 |
| Oct 6, 2025 | 28.00 | 27.25 | 27.25 | 28.00 | 28.00 | - | 195 |
| Oct 3, 2025 | 27.50 | 28.40 | 27.00 | 28.00 | 28.00 | 1.82% | 60,897 |
| Oct 2, 2025 | 28.00 | 27.70 | 27.05 | 27.50 | 27.50 | -1.79% | 25,100 |
| Oct 1, 2025 | 28.50 | 28.70 | 28.70 | 28.00 | 28.00 | -1.75% | 1,000 |
| Sep 30, 2025 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | - | 35,170 |
| Sep 29, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 29,573 |