The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 24.50
0.00 (0.00%)
Aug 17, 2026, 8:00 AM GMT
AIM:CIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.70 | 24.70 | 24.70 | 24.50 | 24.50 | - | 4,000 |
| Aug 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | - |
| Aug 12, 2026 | 25.00 | 24.70 | 24.70 | 25.00 | 25.00 | - | 6,648 |
| Aug 11, 2026 | 25.00 | 24.70 | 24.00 | 25.00 | 25.00 | - | 61,674 |
| Aug 10, 2026 | 25.00 | 24.68 | 24.65 | 25.00 | 25.00 | - | 9,093 |
| Aug 7, 2026 | 25.00 | 25.50 | 24.00 | 25.00 | 25.00 | - | 35,004 |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 5, 2026 | 25.00 | 24.65 | 24.00 | 25.00 | 25.00 | - | 16,019 |
| Aug 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 3, 2026 | 25.00 | 26.00 | 24.60 | 25.00 | 25.00 | - | 26,714 |
| Jul 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 30, 2026 | 25.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 12 |
| Jul 29, 2026 | 25.00 | 24.50 | 24.50 | 25.00 | 25.00 | - | 37,416 |
| Jul 28, 2026 | 25.00 | 25.90 | 24.34 | 25.00 | 25.00 | - | 79,632 |
| 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 |