The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
0.00 (-0.02%)
Jul 27, 2026, 4:18 PM GMT
AIM:CIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | - | 49,137 |
| Jul 24, 2026 | 25.50 | 25.30 | 24.78 | 25.00 | 25.00 | - | 59,112 |
| Jul 23, 2026 | 25.50 | 25.12 | 24.77 | 25.00 | 25.00 | -1.96% | 4,282 |
| Jul 22, 2026 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 1,919,838 |
| Jul 21, 2026 | 25.50 | 25.28 | 25.00 | 25.50 | 25.50 | - | 75,889 |
| Jul 20, 2026 | 25.00 | 26.00 | 25.30 | 25.50 | 25.50 | 2.00% | 9,992 |
| Jul 17, 2026 | 25.00 | 25.30 | 24.00 | 25.00 | 25.00 | - | 48,732 |
| Jul 16, 2026 | 25.00 | 26.00 | 24.24 | 25.00 | 25.00 | 2.04% | 6,317 |
| Jul 15, 2026 | 24.00 | 25.00 | 23.56 | 24.50 | 24.50 | 2.08% | 72,730 |
| Jul 14, 2026 | 24.00 | 24.50 | 23.02 | 24.00 | 24.00 | 2.13% | 25,017 |
| Jul 13, 2026 | 23.50 | 24.00 | 23.41 | 23.50 | 23.50 | - | 12,830 |
| Jul 10, 2026 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | - | 21,000 |
| Jul 9, 2026 | 23.50 | 23.28 | 23.28 | 23.50 | 23.50 | - | 1,875 |
| Jul 8, 2026 | 23.50 | 24.00 | 23.27 | 23.50 | 23.50 | - | 36,875 |
| Jul 7, 2026 | 23.50 | 23.27 | 23.27 | 23.50 | 23.50 | - | 13,987 |
| Jul 6, 2026 | 23.50 | 23.40 | 23.25 | 23.50 | 23.50 | - | 7,938 |
| Jul 3, 2026 | 23.50 | 23.40 | 23.40 | 23.50 | 23.50 | - | 5,538 |
| Jul 2, 2026 | 23.50 | 24.00 | 23.25 | 23.50 | 23.50 | - | 99,707 |
| Jul 1, 2026 | 23.50 | 23.05 | 23.05 | 23.50 | 23.50 | - | 2,724 |
| Jun 30, 2026 | 23.50 | 23.05 | 23.05 | 23.50 | 23.50 | - | 800 |
| Jun 29, 2026 | 23.50 | 23.05 | 23.05 | 23.50 | 23.50 | - | 2,500 |
| Jun 26, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 9,831 |
| Jun 25, 2026 | 23.50 | 24.00 | 23.05 | 23.50 | 23.50 | - | 23,001 |
| Jun 24, 2026 | 23.40 | 24.00 | 23.00 | 23.50 | 23.50 | - | 52,336 |
| Jun 23, 2026 | 23.50 | 24.00 | 23.40 | 23.50 | 23.50 | - | 10,686 |
| Jun 22, 2026 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | - | 686 |
| Jun 19, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 687 |
| Jun 18, 2026 | 23.50 | 24.00 | 23.10 | 23.50 | 23.50 | - | 5,653 |
| Jun 17, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 1,933 |
| Jun 16, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 2,927 |
| Jun 15, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 765 |
| Jun 12, 2026 | 23.50 | 24.00 | 23.65 | 23.50 | 23.50 | - | 1,128 |
| Jun 11, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 25,946 |
| Jun 10, 2026 | 23.50 | 24.00 | 22.50 | 23.50 | 23.50 | - | 45,176 |
| Jun 9, 2026 | 23.50 | 24.00 | 24.00 | 23.50 | 23.50 | - | 664 |
| Jun 8, 2026 | 23.50 | 23.50 | 23.06 | 23.50 | 23.50 | - | 25,635 |
| Jun 5, 2026 | 23.50 | 24.00 | 23.19 | 23.50 | 23.50 | - | 121,153 |
| Jun 4, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 2.17% | 3,267 |
| Jun 3, 2026 | 22.50 | 24.00 | 22.50 | 23.00 | 23.00 | 2.22% | 139,080 |
| Jun 2, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 750 |
| Jun 1, 2026 | 22.50 | 23.00 | 22.43 | 22.50 | 22.50 | - | 42,557 |
| May 29, 2026 | 22.50 | 23.00 | 22.74 | 22.50 | 22.50 | - | 50,736 |
| May 28, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 774 |
| May 27, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 19,495 |
| May 26, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 23,277 |
| May 22, 2026 | 23.50 | 23.06 | 22.25 | 22.50 | 22.50 | -4.26% | 70,849 |
| May 21, 2026 | 23.50 | 24.00 | 23.59 | 23.50 | 23.50 | - | 6,391 |
| May 20, 2026 | 24.50 | 24.92 | 23.05 | 23.50 | 23.50 | -4.08% | 347,211 |
| May 19, 2026 | 24.50 | 25.75 | 24.51 | 24.50 | 24.50 | - | 20,010 |
| May 18, 2026 | 24.50 | 26.00 | 23.15 | 24.50 | 24.50 | - | 21,103 |