The Conygar Investment Company PLC (AIM:CIC)
London · Delayed Price · Currency is GBP · Price in GBX 23.27
-0.23 (-1.00%)
Jul 7, 2026, 11:47 AM GMT
AIM:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 23.50 | 26.00 | 23.00 | 24.50 | 24.50 | 4.26% | 46,947 |
| May 14, 2026 | 23.50 | 24.00 | 23.89 | 23.50 | 23.50 | - | 2,258 |
| May 13, 2026 | 23.50 | 24.00 | 23.56 | 23.50 | 23.50 | - | 25,164 |
| May 12, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 6,950 |
| May 11, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 68,926 |
| May 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 4 |
| May 7, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 373 |
| May 6, 2026 | 23.50 | 23.90 | 23.00 | 23.50 | 23.50 | - | 104,207 |
| May 5, 2026 | 23.50 | 23.33 | 23.00 | 23.50 | 23.50 | - | 25,318 |
| May 1, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 20,045 |
| Apr 30, 2026 | 23.50 | 24.00 | 23.33 | 23.50 | 23.50 | - | 12,054 |
| Apr 29, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 16,147 |
| Apr 28, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 90,042 |
| Apr 27, 2026 | 24.50 | 25.00 | 23.18 | 24.00 | 24.00 | -2.04% | 10,392 |