1. Share Prices

  2. Conygar Investment Company PLC (The) (CIC)

31.00p+0.00 (+0.00%)05 Aug 2025, 14:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Conygar Investment Company PLC (The) Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202531.00p32.00p30.30p31.00p3,756
Aug 1, 202531.00p30.50p30.50p31.00p4,215
Jul 31, 202531.50p32.00p30.50p31.00p17,239
Jul 30, 202531.50p32.00p31.05p31.50p27,794
Jul 29, 202532.00p33.60p31.11p32.60p28,551
Jul 28, 202532.00p31.20p31.20p32.00p5,248
Jul 25, 202532.00p32.75p32.00p32.00p20,000
Jul 24, 202532.00p31.62p31.52p32.00p37,750
Jul 23, 202532.00p31.60p31.20p32.00p8,206
Jul 22, 202532.00p32.40p31.00p32.00p6,713
Jul 21, 202531.00p33.00p31.00p32.00p25,781
Jul 18, 202534.00p33.70p33.00p32.00p42,500
Jul 17, 202534.00p33.16p33.16p34.00p42,250
Jul 16, 202534.00p33.16p33.16p34.00p2,000
Jul 15, 202534.00p33.17p33.17p34.00p5,000
Jul 14, 202534.00p33.16p33.16p34.00p10,078
Jul 11, 202534.00p33.20p33.16p34.00p10,650
Jul 10, 202534.00p33.41p33.20p34.00p12,289
Jul 9, 202534.00p34.30p33.34p34.00p23,040
Jul 8, 202534.00p33.34p33.00p34.00p5,003
Jul 7, 202534.00p33.50p33.38p34.00p27,375
Jul 3, 202534.00p35.00p33.50p34.00p11,250
Jul 2, 202534.50p35.00p34.16p34.50p8,090
Jul 1, 202533.50p34.80p33.44p34.50p87,136
Jun 30, 202533.50p33.94p33.33p33.50p44,706
Jun 27, 202533.50p33.94p33.21p33.50p21,154
Jun 26, 202533.50p34.00p34.00p33.50p2
Jun 25, 202532.50p33.94p33.00p33.50p70,683
Jun 24, 202532.50p33.00p33.00p32.50p20,006
Jun 23, 202532.50p32.00p32.00p32.50p5,000
Jun 20, 202532.50p33.00p33.00p32.50p68,000
Jun 19, 202533.50p33.00p32.00p32.50p17
Jun 18, 202533.50p34.75p33.14p33.50p37,480
Jun 17, 202533.50p33.20p33.20p33.50p1,494
Jun 16, 202533.50p33.25p32.22p33.50p105,898
Jun 13, 202534.00p34.80p33.00p33.50p10,411
Jun 12, 202534.00p35.00p33.25p34.00p36,240
Jun 11, 202534.00p33.26p33.00p34.00p32,510
Jun 10, 202534.00p34.40p33.26p34.00p16,716
Jun 9, 202534.00p33.31p33.26p34.00p31,979
Jun 6, 202533.50p34.89p33.26p34.00p22,712
Jun 5, 202533.50p32.40p32.40p33.50p10
Jun 4, 202533.00p34.60p34.00p33.50p1,382
Jun 3, 202533.00p33.80p32.41p33.00p49,087
Jun 2, 202532.50p33.00p32.30p33.00p33,851
May 30, 202532.50p32.90p32.25p32.50p11,352
May 29, 202532.50p32.90p32.77p32.50p37,064
May 28, 202532.50p32.90p32.25p32.50p34,514
May 27, 202529.50p33.00p29.25p32.50p243,431
May 23, 202528.50p28.05p28.05p28.50p13,240
12345
Showing 1 to 50 of 213

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63