1. Share Prices

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

34.50p+3.30 (+10.58%)05 Nov 2025, 18:20
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
Nov 4, 202532.00p33.00p31.00p31.20p95,650
Nov 3, 202532.50p32.12p31.00p32.00p116,068
Oct 31, 202533.50p33.70p32.00p32.50p20,663
Oct 30, 202533.00p34.00p33.00p33.50p148,326
Oct 29, 202532.50p34.00p32.00p33.80p57,293
Oct 28, 202531.50p33.00p31.13p32.50p378,902
Oct 27, 202528.50p31.80p28.00p31.50p924,375
Oct 23, 202525.50p27.00p24.00p27.00p77,006
Oct 22, 202526.50p25.70p25.10p25.50p20,093
Oct 21, 202526.50p26.00p25.00p26.50p70,000
Oct 20, 202526.50p26.00p26.00p26.50p5,250
Oct 17, 202526.50p26.40p26.00p26.50p40,559
Oct 16, 202526.50p27.00p26.00p26.50p4,899
Oct 15, 202526.50p27.00p25.88p26.50p103,020
Oct 14, 202526.50p27.00p26.12p26.50p15,021
Oct 13, 202527.50p27.00p26.23p26.50p15,090
Oct 9, 202527.50p27.25p27.00p27.50p47,000
Oct 8, 202527.50p27.70p27.25p27.50p36,483
Oct 7, 202528.00p27.27p27.25p27.50p21,474
Oct 6, 202528.00p27.25p27.25p28.00p195
Oct 3, 202527.50p28.40p27.00p28.00p60,897
Oct 2, 202528.00p27.70p27.05p27.50p25,100
Oct 1, 202528.50p28.70p28.70p28.00p1,000
Sep 30, 202528.50p28.00p28.00p28.50p35,170
Sep 29, 202528.50p29.00p28.00p28.50p29,573
Sep 26, 202529.00p28.02p28.02p28.50p5,000
Sep 25, 202529.00p29.00p28.10p29.00p10,915
Sep 24, 202529.00p29.10p29.10p29.00p500
Sep 22, 202529.00p29.20p28.10p29.00p8,102
Sep 18, 202529.00p28.11p28.11p29.00p1,890
Sep 17, 202529.00p28.55p28.22p29.00p13,000
Sep 16, 202529.00p29.45p28.30p29.00p10,450
Sep 15, 202529.00p29.50p28.55p29.00p3,380
Sep 12, 202529.00p28.55p28.55p29.00p17,449
Sep 11, 202529.00p28.55p28.30p29.00p908
Sep 10, 202529.00p28.55p28.55p29.00p3,019
Sep 9, 202529.00p30.00p27.40p29.00p50,475
Sep 8, 202529.00p30.60p28.52p29.00p946
Sep 5, 202529.00p28.55p28.30p29.00p51,142
Sep 4, 202529.00p30.00p30.00p29.00p37
Sep 3, 202529.50p29.15p28.40p29.00p4,520
Sep 2, 202529.50p29.25p29.20p29.50p44,322
Sep 1, 202529.50p29.55p29.25p29.50p13,000
Aug 29, 202529.50p29.97p29.97p29.50p10,167
Aug 28, 202529.50p29.75p29.75p29.50p20,000
Aug 27, 202529.50p29.98p29.00p29.50p3,132
Aug 26, 202530.00p30.00p30.00p29.50p10,000
Aug 22, 202530.00p30.90p29.00p30.00p1,015
Aug 21, 202530.00p31.00p29.52p30.00p21,700
Aug 20, 202530.00p30.00p28.40p30.00p1,748
12345
Showing 1 to 50 of 221

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.