Conygar Investment Co PLC (CIC)

CIC
🏛️ Royaume-Uni →
28.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 165.00 167.00 166.75 165.00 0.0M
2021-12-30 164.50 167.00 163.10 165.00 0.0M
2021-12-29 162.00 167.00 160.00 164.50 0.0M
2021-12-24 162.00 163.60 163.60 162.00 0.0M
2021-12-23 156.50 163.55 157.00 162.00 0.2M
2021-12-22 155.00 160.00 152.50 156.50 0.1M
2021-12-21 155.00 155.38 150.00 155.00 0.1M
2021-12-20 156.50 156.00 150.00 155.00 0.9M
2021-12-17 158.00 158.89 153.00 156.50 0.1M
2021-12-16 164.00 166.88 161.11 162.50 0.0M
2021-12-15 158.00 165.88 159.20 163.50 0.0M
2021-12-14 159.00 156.54 155.00 158.00 0.0M
2021-12-13 162.50 162.25 155.54 159.00 0.0M
2021-12-10 163.00 165.00 160.54 162.50 0.0M
2021-12-09 163.00 165.39 160.54 163.00 0.0M
2021-12-08 163.00 165.39 165.39 163.00 0.0M
2021-12-07 162.50 166.00 164.25 163.00 0.0M
2021-12-06 163.00 165.39 160.00 162.50 0.0M
2021-12-03 163.00 165.40 160.80 163.00 0.0M
2021-12-02 163.00 165.80 160.00 160.00 0.1M
2021-12-01 163.00 165.80 160.00 163.00 0.0M
2021-11-30 163.00 166.00 160.00 163.00 0.1M
2021-11-29 163.00 166.00 160.00 160.00 0.1M
2021-11-26 159.00 166.00 155.00 160.00 0.2M
2021-11-25 159.00 160.62 160.61 159.00 0.0M
2021-11-24 157.50 164.00 154.00 159.00 0.1M
2021-11-23 151.00 159.25 150.00 157.50 0.3M
2021-11-22 146.00 142.10 142.10 146.00 0.0M
2021-11-19 146.00 142.29 142.29 146.00 0.0M
2021-11-18 146.00 146.00 146.00 146.00 0.0M
2021-11-17 147.50 145.00 145.00 146.00 0.0M
2021-11-16 149.50 147.00 145.50 147.50 0.0M
2021-11-15 149.50 149.86 149.86 149.50 0.0M
2021-11-12 148.50 148.50 147.00 149.50 0.0M
2021-11-11 148.50 149.50 145.10 148.50 0.0M
2021-11-10 147.00 148.00 148.00 148.50 0.1M
2021-11-09 147.00 148.00 148.00 147.00 0.0M
2021-11-08 141.50 148.30 143.00 147.00 0.2M
2021-11-05 141.50 141.50 141.50 141.50 0.0M
2021-11-04 141.00 137.28 137.28 141.00 0.0M
2021-11-03 141.00 137.28 137.28 141.00 0.0M
2021-11-02 141.00 137.28 137.28 141.00 0.0M
2021-11-01 141.00 143.00 137.28 141.00 0.0M
2021-10-29 141.00 144.20 144.20 141.00 0.0M
2021-10-28 141.00 141.00 141.00 141.00 0.0M
2021-10-27 141.00 141.00 141.00 141.00 0.0M
2021-10-26 141.00 138.00 138.00 141.00 0.0M
2021-10-25 141.00 143.11 137.00 141.00 0.0M
2021-10-22 141.50 138.00 137.00 141.00 0.0M
2021-10-21 141.00 137.00 137.00 141.00 0.0M
2021-10-20 141.00 141.00 141.00 141.00 0.0M
2021-10-19 141.00 137.00 137.00 141.00 0.0M
2021-10-18 141.00 143.11 143.11 141.00 0.0M
2021-10-15 141.00 143.11 137.00 141.00 0.0M
2021-10-14 141.00 143.25 143.11 141.00 0.0M
2021-10-13 141.00 142.20 142.20 141.00 0.0M
2021-10-12 141.00 139.00 139.00 141.00 0.0M
2021-10-11 141.00 144.84 137.00 141.00 0.0M
2021-10-08 141.00 138.00 137.00 141.00 0.0M
2021-10-07 141.00 142.20 142.20 141.00 0.0M
2021-10-06 141.00 137.00 137.00 141.00 0.0M
2021-10-05 141.00 139.00 137.00 141.00 0.0M
2021-10-04 140.00 140.00 140.00 141.00 0.0M
2021-10-01 139.00 140.86 137.28 140.00 0.0M
2021-09-30 139.00 139.00 137.28 139.00 0.0M
2021-09-29 137.00 140.86 135.28 139.00 0.0M
2021-09-28 137.00 137.00 137.00 137.00 0.0M
2021-09-27 136.00 138.98 133.28 137.00 0.0M
2021-09-24 136.00 133.20 133.20 136.00 0.0M
2021-09-23 136.00 134.00 134.00 136.00 0.0M
2021-09-22 134.00 134.00 134.00 134.00 0.0M
2021-09-21 135.00 130.28 130.28 134.00 0.0M
2021-09-20 135.00 132.00 130.28 135.00 0.0M
2021-09-17 135.00 132.00 132.00 135.00 0.0M
2021-09-16 135.00 132.00 132.00 135.00 0.0M
2021-09-15 135.00 132.00 130.60 135.00 0.0M
2021-09-14 135.00 132.00 132.00 135.00 0.0M
2021-09-13 135.00 132.00 132.00 135.00 0.0M
2021-09-10 135.00 132.00 132.00 135.00 0.1M
2021-09-09 131.00 138.00 130.00 135.00 0.2M
2021-09-08 131.00 135.00 127.00 131.00 0.0M
2021-09-07 131.00 134.43 134.43 131.00 0.0M
2021-09-06 126.00 133.00 127.00 131.00 0.0M
2021-09-03 126.00 129.47 127.38 128.00 0.1M
2021-09-02 126.00 126.00 126.00 126.00 0.0M
2021-09-01 126.00 127.20 122.72 126.00 0.0M
2021-08-31 126.00 126.00 126.00 126.00 0.0M
2021-08-27 126.00 127.38 122.72 126.00 0.1M
2021-08-26 126.00 126.00 126.00 126.00 0.0M
2021-08-25 126.00 122.69 122.69 126.00 0.0M
2021-08-24 126.00 122.69 122.69 126.00 0.0M
2021-08-23 126.00 122.69 122.69 126.00 0.0M
2021-08-20 126.00 122.69 122.69 126.00 0.0M
2021-08-19 126.00 122.69 122.69 126.00 0.0M
2021-08-18 126.00 127.38 122.69 126.00 0.0M
2021-08-17 126.00 126.00 122.69 126.00 0.0M
2021-08-16 126.00 126.25 122.50 126.00 0.0M
2021-08-13 126.00 126.00 122.00 126.00 0.0M
2021-08-12 126.00 122.00 122.00 126.00 0.0M
2021-08-11 126.00 126.00 126.00 126.00 0.0M
2021-08-10 126.00 122.00 122.00 126.00 0.0M
2021-08-09 125.50 126.30 122.00 126.00 0.1M
2021-08-06 125.50 123.00 123.00 125.50 0.0M
2021-08-05 125.50 123.00 123.00 125.50 0.0M
2021-08-04 125.50 126.30 122.00 125.50 0.0M
2021-08-03 125.50 123.28 123.28 125.50 0.0M
2021-08-02 125.50 126.35 123.00 125.50 0.0M
2021-07-30 124.00 126.36 126.36 125.50 0.0M
2021-07-29 125.50 123.27 123.27 125.50 0.0M
2021-07-28 125.50 125.50 125.50 125.50 0.0M
2021-07-27 125.50 125.50 125.50 125.50 0.0M
2021-07-26 125.50 125.50 125.50 125.50 0.0M
2021-07-23 125.50 123.00 123.00 125.50 0.0M
2021-07-22 125.50 126.36 124.00 125.50 0.0M
2021-07-21 125.50 126.70 126.70 125.50 0.0M
2021-07-20 125.50 123.14 123.14 125.50 0.0M
2021-07-19 126.50 123.28 123.14 125.50 0.0M
2021-07-16 126.50 123.28 123.28 126.50 0.0M
2021-07-15 126.50 128.86 128.86 126.50 0.0M
2021-07-14 126.50 126.50 126.50 126.50 0.0M
2021-07-13 126.50 123.28 123.28 126.50 0.0M
2021-07-12 126.50 129.00 123.28 126.50 0.0M
2021-07-09 126.50 123.28 123.28 126.50 0.0M
2021-07-08 126.50 123.28 123.28 126.50 0.0M
2021-07-07 126.50 123.28 123.28 126.50 0.0M
2021-07-06 126.50 126.50 126.50 126.50 0.0M
2021-07-05 126.50 123.28 123.00 126.50 0.0M
2021-07-02 126.50 123.28 123.28 126.50 0.0M
2021-07-01 126.50 129.00 123.15 126.50 0.1M
2021-06-30 126.50 126.50 126.50 126.50 0.0M
2021-06-29 126.50 129.50 129.50 126.50 0.0M
2021-06-28 126.50 126.50 126.50 126.50 0.0M
2021-06-25 126.50 126.50 126.50 126.50 0.0M
2021-06-24 126.50 123.15 123.15 126.50 0.0M
2021-06-23 126.50 128.73 123.00 126.50 0.0M
2021-06-22 126.50 128.75 123.00 126.50 0.0M
2021-06-21 126.50 128.88 128.88 126.50 0.0M
2021-06-18 124.00 126.00 123.00 126.50 0.0M
2021-06-17 126.00 123.50 123.50 124.00 0.2M
2021-06-16 124.00 122.00 122.00 126.00 0.0M
2021-06-15 124.00 124.00 124.00 124.00 0.0M
2021-06-14 124.00 128.00 122.98 124.00 0.0M
2021-06-11 124.00 124.00 124.00 124.00 0.0M
2021-06-10 124.00 122.98 122.98 124.00 0.0M
2021-06-09 124.00 127.92 122.88 124.00 0.1M
2021-06-08 124.00 127.92 122.20 124.00 0.0M
2021-06-07 124.00 127.20 121.73 124.00 0.0M
2021-06-04 124.00 128.00 121.73 128.00 0.0M
2021-06-03 124.00 121.70 121.70 124.00 0.0M
2021-06-02 123.50 122.12 121.00 124.00 0.1M
2021-06-01 123.50 121.50 120.00 123.50 0.1M
2021-05-28 123.50 125.25 121.25 123.50 0.0M
2021-05-27 123.00 126.00 120.60 123.50 0.2M
2021-05-26 121.50 119.21 118.00 121.50 0.0M
2021-05-25 121.50 119.21 119.21 121.50 0.0M
2021-05-24 121.50 120.50 119.75 121.50 0.1M
2021-05-21 121.50 121.50 121.50 121.50 0.0M
2021-05-20 121.50 123.95 123.95 121.50 0.1M
2021-05-19 122.50 120.00 118.25 121.50 0.0M
2021-05-18 123.50 120.55 120.00 122.50 0.0M
2021-05-17 123.50 126.25 120.00 123.50 0.0M
2021-05-14 123.50 123.00 120.00 123.50 0.0M
2021-05-13 123.50 126.28 120.00 123.50 0.0M
2021-05-12 123.50 126.28 120.00 123.50 0.0M
2021-05-11 120.50 127.92 117.00 123.50 0.1M
2021-05-10 120.50 123.00 117.70 120.50 0.3M
2021-05-07 119.00 123.00 117.39 120.50 0.3M
2021-05-06 119.00 117.00 115.00 119.00 0.0M
2021-05-05 119.00 122.00 115.88 119.00 0.0M
2021-05-04 116.00 120.00 114.33 119.00 0.0M
2021-04-30 116.00 114.00 114.00 116.00 0.0M
2021-04-29 116.00 119.00 113.60 116.00 0.0M
2021-04-28 114.50 120.00 113.25 116.00 0.0M
2021-04-27 114.50 113.25 113.25 114.50 0.0M
2021-04-26 114.50 116.00 113.25 114.50 0.0M
2021-04-23 114.00 118.00 113.25 114.50 0.0M
2021-04-22 114.00 113.00 112.22 114.00 0.0M
2021-04-21 113.50 112.90 112.90 114.00 0.0M
2021-04-20 112.50 115.00 111.90 113.50 0.0M
2021-04-19 112.50 113.97 113.50 112.50 0.0M
2021-04-16 112.50 113.97 111.15 112.50 0.1M
2021-04-15 112.00 113.97 113.97 112.50 0.0M
2021-04-14 112.00 113.96 113.96 112.00 0.0M
2021-04-13 112.00 113.96 113.96 112.00 0.2M
2021-04-12 112.00 111.06 110.00 112.00 0.1M
2021-04-09 112.00 114.00 114.00 112.00 0.0M
2021-04-08 112.00 113.96 110.00 112.00 0.0M
2021-04-07 112.00 112.40 110.00 112.00 0.0M
2021-04-06 112.00 112.40 110.00 112.00 0.0M
2021-04-01 112.00 112.50 110.00 112.00 0.0M
2021-03-31 112.00 110.00 110.00 112.00 0.6M
2021-03-30 112.00 110.00 110.00 112.00 0.0M
2021-03-29 112.00 110.00 110.00 112.00 0.0M
2021-03-26 112.00 110.00 110.00 112.00 0.0M
2021-03-25 110.00 110.00 110.00 112.00 0.0M
2021-03-24 108.00 108.00 106.00 110.00 0.0M
2021-03-23 108.00 109.60 109.60 108.00 0.0M
2021-03-22 108.00 109.60 106.00 108.00 0.5M
2021-03-19 107.50 106.00 105.00 108.00 0.0M
2021-03-18 107.00 105.00 105.00 107.50 0.0M
2021-03-17 107.00 107.00 107.00 107.00 0.0M
2021-03-16 106.50 103.00 103.00 106.50 0.1M
2021-03-15 106.50 103.00 103.00 106.50 0.3M
2021-03-12 106.50 106.50 106.50 106.50 0.0M
2021-03-11 106.50 103.00 103.00 106.50 0.0M
2021-03-10 106.50 103.75 103.00 106.50 0.0M
2021-03-09 106.50 103.00 103.00 106.50 0.0M
2021-03-08 106.50 107.00 107.00 106.50 0.0M
2021-03-05 106.50 103.00 103.00 106.50 0.0M
2021-03-04 106.50 107.00 103.00 106.50 0.0M
2021-03-03 106.50 107.00 107.00 106.50 0.0M
2021-03-02 106.50 107.00 103.00 106.50 0.1M
2021-03-01 106.50 103.00 103.00 106.50 0.0M
2021-02-26 106.50 106.25 106.25 106.50 0.0M
2021-02-25 106.50 106.00 106.00 106.50 0.0M
2021-02-24 106.50 106.00 103.00 106.50 0.0M
2021-02-23 106.50 103.00 103.00 106.50 0.0M
2021-02-22 106.50 106.40 103.00 106.50 0.0M
2021-02-19 106.50 106.40 101.32 106.50 0.0M
2021-02-18 106.50 106.00 103.00 106.50 0.0M
2021-02-17 106.50 106.50 106.50 106.50 0.0M
2021-02-16 108.00 106.00 102.00 106.50 0.0M
2021-02-15 108.00 103.00 103.00 108.00 0.0M
2021-02-12 108.00 108.00 108.00 108.00 0.0M
2021-02-11 108.00 103.00 103.00 108.00 0.0M
2021-02-10 109.00 105.00 103.00 108.00 0.0M
2021-02-09 109.50 107.00 105.20 109.00 0.1M
2021-02-08 109.50 109.50 109.50 109.50 0.0M
2021-02-05 109.50 105.20 105.16 109.50 0.0M
2021-02-04 109.50 113.05 105.15 109.50 0.1M
2021-02-03 109.50 113.10 105.10 109.50 0.0M
2021-02-02 109.50 105.15 105.15 109.50 0.0M
2021-02-01 109.50 105.25 105.25 109.50 0.0M
2021-01-29 109.50 112.00 105.25 109.50 0.0M
2021-01-28 109.50 109.90 105.00 109.50 0.0M
2021-01-27 109.50 110.00 105.00 109.50 0.1M
2021-01-26 109.50 106.00 105.00 109.50 0.0M
2021-01-25 109.50 109.00 105.00 106.00 0.1M
2021-01-22 109.50 106.00 105.00 109.50 0.5M
2021-01-21 109.50 108.00 106.50 109.50 0.1M
2021-01-20 109.50 107.38 105.00 109.50 0.0M
2021-01-19 109.50 107.38 107.38 109.50 0.0M
2021-01-18 109.50 107.38 107.38 109.50 0.0M
2021-01-15 108.00 113.75 106.00 109.50 0.0M
2021-01-14 105.50 108.00 104.32 108.00 0.0M
2021-01-13 104.00 107.75 102.11 105.00 0.3M
2021-01-12 104.00 106.00 102.10 104.00 0.0M
2021-01-11 104.00 110.00 101.80 104.00 0.4M
2021-01-08 104.00 106.00 100.00 104.00 0.0M
2021-01-07 104.50 106.75 102.00 104.00 0.1M
2021-01-06 104.50 106.78 102.00 104.50 0.2M
2021-01-05 104.50 106.53 106.53 104.50 0.3M
2021-01-04 104.50 106.25 101.65 104.50 0.0M