Conygar Investment Company Plc (the) Historical Data - CIC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Conygar Investment Company Plc (the) (CIC)
Conygar Investment Company Plc (the) (CIC) Historical

Conygar Investment Company Plc (the) (CIC)

77.50

0.00

(0.00%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-3.125	80	80	77.5	18875	78.37948999	DE
4	-10.5	-11.9318181818	88	88	77.5	21623	80.23904015	DE
12	-10.5	-11.9318181818	88	96	77.5	19744	86.82505172	DE
26	-18	-18.8481675393	95.5	96	77.5	27138	88.15051993	DE
52	-45	-36.7346938776	122.5	122.5	77.5	28168	96.13132439	DE
156	-35	-31.1111111111	112.5	169	77.5	27038	123.30329312	DE
260	-78.5	-50.3205128205	156	169	77.5	45891	126.77049224	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	77.5	-1	-1.27	78.5	78.5	77.5	14353
1713371400	78.5	0	0.00	78.5	78.5	78.5	0
1713285000	78.5	-0.5	-0.63	79	79	78.5	27215
1713198600	79	-1	-1.25	80	80	79	15058
1712939400	80	0	0.00	80	80	80	0
1712853000	80	0	0.00	80	80	80	500
1712766600	80	2.5	3.23	78.5	80	77.5	31274
1712680200	77.5	0	0.00	77.5	77.5	77.5	0
1712593800	77.5	0	0.00	77.5	77.5	77.5	64306
1712334600	77.5	-3.5	-4.32	81	81	77.5	33349
1712248200	81	0.5	0.62	80.75	81	80.75	7500
1712161800	80.5	-2	-2.42	82.5	82.5	80.5	14221
1712075400	82.5	0	0.00	85	85	82.5	69462
1711647000	82.5	-3.5	-4.07	85	86	81.25	14656
1711560600	86	1.5	1.78	84.5	86	83.5	5969
1711474200	84.5	-3	-3.43	87.5	87.5	84.5	15296
1711387800	87.5	0	0.00	87.5	87.5	87.5	8000
1711128600	87.5	-0.5	-0.57	88	88	87.5	3184
1711042200	88	0.5	0.57	87.5	88	87.5	9084
1710955800	87.5	1	1.16	86.5	87.5	86.5	101208
1710869400	86.5	0	0.00	86.5	86.5	86.5	122
1710783000	86.5	0	0.00	86.5	86.5	86.5	30000
1710523800	86.5	0	0.00	86.5	86.5	86.5	5937
1710437400	86.5	-1	-1.14	87.5	87.5	86	25090
1710351000	87.5	0	0.00	87.5	87.5	87.5	0
1710264600	87.5	-1.5	-1.69	89	89	87.5	27000
1710178200	89	0	0.00	89	89	89	22305
1709919000	89	-0.5	-0.56	89.5	89.5	89	10434
1709832600	89.5	0	0.00	89.5	89.5	89.5	458
1709746200	89.5	0	0.00	89.5	89.5	89.5	60141
1709659800	89.5	0	0.00	89.5	89.5	89.5	250
1709573400	89.5	0	0.00	89.5	89.5	89.5	4
1709314200	89.5	0	0.00	89.5	89.5	89.5	25000
1709227800	89.5	0	0.00	89.5	89.5	89.5	28
1709141400	89.5	0	0.00	89.5	89.5	89.5	0
1709055000	89.5	0	0.00	89.5	89.5	89.5	5
1708968600	89.5	0	0.00	89.5	89.5	89.5	20637
1708709400	89.5	-4.5	-4.79	89	89.5	89	55
1708623000	94	5	5.62	89	94	89	58089
1708536600	89	0	0.00	89	89	86	59
1708450200	89	0	0.00	89	89	87.5	40495
1708363800	89	0	0.00	89	92	89	491
1708104600	89	0.25	0.28	88.75	92	88.75	11118
1708018200	88.75	1.25	1.43	87.5	88.75	87.5	24300
1707931800	87.5	0	0.00	87.5	87.5	87.5	6639
1707845400	87.5	0	0.00	87.5	87.5	87.5	3500
1707759000	87.5	0	0.00	87.5	87.5	85	6726
1707499800	87.5	0	0.00	87.5	87.5	87.5	3250
1707413400	87.5	0	0.00	87.5	87.5	87.5	0
1707327000	87.5	0	0.00	87.5	87.5	87.5	39248
1707240600	87.5	0	0.00	87.5	87.5	87.5	4069
1707154200	87.5	0	0.00	87.5	87.5	87.5	5177
1706895000	87.5	2.5	2.94	87.5	87.5	87.5	14801
1706808600	85	-2.5	-2.86	87.5	87.5	85	3020
1706722200	87.5	-2.5	-2.78	87.5	87.5	87.5	0
1706635800	90	-6	-6.25	87.5	90	87.5	3890
1706549400	96	8	9.09	88	96	87.5	115176
1706290200	88	0	0.00	88	88	88	4780
1706203800	88	1.5	1.73	86.5	88	86.5	66938
1706117400	86.5	0	0.00	86.5	86.5	86.5	99
1706031000	86.5	-1.5	-1.70	88	88	86.5	25026
1705944600	88	0	0.00	88	88	88	1259
1705685400	88	0	0.00	88	88	88	4000

Conygar Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions