Conygar Investment

CIC
🏛️ uk →
28.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 90.00 90.90 88.55 90.00 0.0M
2023-12-28 90.50 90.85 90.85 90.00 0.0M
2023-12-27 90.00 90.90 88.35 90.00 0.1M
2023-12-22 90.00 90.00 90.00 90.00 0.0M
2023-12-21 90.00 90.00 89.20 90.00 0.0M
2023-12-20 90.00 91.50 91.50 90.00 0.0M
2023-12-19 90.00 91.50 91.50 90.00 0.0M
2023-12-18 89.00 90.00 89.94 90.00 0.0M
2023-12-15 88.50 89.94 89.00 89.00 0.0M
2023-12-14 88.00 89.00 87.50 88.50 0.0M
2023-12-13 88.00 87.50 86.00 88.00 0.1M
2023-12-12 87.50 88.75 85.00 88.00 0.0M
2023-12-11 87.50 90.00 86.10 87.00 0.0M
2023-12-08 87.00 86.10 86.10 87.00 0.0M
2023-12-07 87.50 86.00 86.00 87.00 0.0M
2023-12-06 87.00 88.34 86.00 87.00 0.0M
2023-12-05 87.00 83.50 83.50 87.00 0.0M
2023-12-04 87.00 87.00 87.00 87.00 0.0M
2023-12-01 87.00 88.50 88.50 87.00 0.0M
2023-11-30 87.00 85.68 85.00 87.00 0.0M
2023-11-29 86.50 88.85 84.00 87.00 0.0M
2023-11-28 85.50 89.00 84.00 86.50 0.0M
2023-11-27 85.50 87.24 84.00 85.50 0.1M
2023-11-24 85.50 87.24 83.77 85.50 0.0M
2023-11-23 85.50 83.70 83.55 85.50 0.0M
2023-11-22 85.00 86.74 81.50 85.50 0.0M
2023-11-21 88.00 88.40 81.00 85.00 0.1M
2023-11-20 90.00 90.00 90.00 90.00 0.0M
2023-11-17 88.50 90.00 88.12 90.00 0.0M
2023-11-16 89.50 89.00 88.00 90.00 0.0M
2023-11-15 87.00 88.00 88.00 88.00 0.0M
2023-11-14 88.00 88.50 85.00 87.00 0.5M
2023-11-13 88.50 90.00 87.00 88.00 0.0M
2023-11-10 88.50 90.00 86.50 86.50 0.0M
2023-11-09 90.00 95.00 86.00 88.50 0.1M
2023-11-08 91.00 89.90 88.00 90.00 0.0M
2023-11-07 91.00 90.00 89.75 91.00 0.2M
2023-11-06 93.00 94.14 89.30 91.00 0.0M
2023-11-03 93.50 95.00 91.10 95.00 0.0M
2023-11-02 93.50 93.00 93.00 93.50 0.0M
2023-11-01 93.50 92.00 92.00 93.50 0.0M
2023-10-31 95.50 98.00 92.00 93.50 0.0M
2023-10-30 95.50 94.00 94.00 95.50 0.0M
2023-10-27 95.50 95.33 92.00 95.50 0.0M
2023-10-26 95.50 95.50 95.50 95.50 0.0M
2023-10-25 95.50 94.00 94.00 95.50 0.0M
2023-10-24 95.50 93.00 93.00 95.50 0.0M
2023-10-23 95.50 95.50 95.50 95.50 0.0M
2023-10-20 95.50 94.00 94.00 95.50 0.0M
2023-10-19 95.50 97.00 94.00 96.00 0.0M
2023-10-18 96.00 96.00 96.00 96.00 0.0M
2023-10-17 96.00 96.00 96.00 96.00 0.0M
2023-10-16 96.50 96.50 95.00 96.00 0.0M
2023-10-13 96.50 98.00 95.00 96.50 0.3M
2023-10-12 96.50 98.00 96.74 96.50 0.0M
2023-10-11 96.50 95.50 95.50 96.50 0.1M
2023-10-10 97.50 98.00 95.00 96.50 0.0M
2023-10-09 96.50 95.00 93.00 97.50 0.0M
2023-10-06 97.50 95.00 95.00 97.50 0.0M
2023-10-05 97.50 100.00 97.14 97.50 0.0M
2023-10-04 97.00 100.00 97.14 97.50 0.0M
2023-10-03 98.00 100.00 94.00 98.00 0.2M
2023-10-02 97.00 102.00 96.00 96.00 0.0M
2023-09-29 97.00 97.44 96.00 97.00 0.0M
2023-09-28 97.00 98.00 96.00 97.00 0.0M
2023-09-27 97.00 98.00 96.00 98.00 0.0M
2023-09-26 97.00 96.00 96.00 97.00 0.0M
2023-09-25 97.00 98.00 96.00 97.00 0.0M
2023-09-22 96.50 93.00 93.00 97.00 0.0M
2023-09-21 98.00 97.99 95.00 95.00 0.0M
2023-09-20 99.50 98.00 95.00 98.00 0.0M
2023-09-19 99.50 97.00 95.00 99.50 0.0M
2023-09-18 99.75 99.00 95.00 99.50 0.1M
2023-09-15 99.75 104.00 95.00 99.75 0.1M
2023-09-14 100.50 98.00 98.00 99.75 0.0M
2023-09-13 100.00 99.44 98.00 100.00 0.0M
2023-09-12 100.50 99.00 98.00 100.50 0.0M
2023-09-11 100.50 99.15 99.15 100.50 0.0M
2023-09-08 103.50 102.00 98.00 100.50 0.8M
2023-09-07 101.50 100.00 100.00 101.50 0.0M
2023-09-06 101.50 101.50 101.50 101.50 0.0M
2023-09-05 101.50 100.75 100.75 101.50 0.0M
2023-09-04 101.50 101.50 101.50 101.50 0.0M
2023-09-01 101.50 100.75 100.75 101.50 0.0M
2023-08-31 101.50 103.00 100.00 101.50 0.0M
2023-08-30 101.50 103.00 102.19 103.00 0.0M
2023-08-29 101.50 101.50 101.50 101.50 0.0M
2023-08-25 101.50 102.00 100.00 102.00 0.0M
2023-08-24 101.50 102.24 101.35 101.50 0.0M
2023-08-23 101.50 101.35 101.35 101.50 0.0M
2023-08-22 101.50 103.00 101.30 101.50 0.0M
2023-08-21 101.50 101.50 101.50 101.50 0.0M
2023-08-18 101.50 101.57 101.57 101.50 0.0M
2023-08-17 101.50 103.00 101.57 101.50 0.0M
2023-08-16 101.50 103.00 101.57 101.50 0.0M
2023-08-15 101.50 102.00 102.00 101.50 0.0M
2023-08-14 103.00 102.50 100.75 101.00 0.1M
2023-08-11 101.50 103.00 100.30 101.50 0.0M
2023-08-10 101.50 103.00 103.00 101.50 0.0M
2023-08-09 101.50 102.44 100.50 101.50 0.1M
2023-08-08 102.00 103.00 101.17 101.50 0.0M
2023-08-07 103.50 104.00 101.16 102.00 0.0M
2023-08-04 104.00 104.00 103.57 103.50 0.0M
2023-08-03 104.00 104.00 104.00 104.00 0.0M
2023-08-02 104.00 104.74 104.74 104.00 0.0M
2023-08-01 104.00 103.58 103.58 104.00 0.0M
2023-07-31 104.00 103.57 103.57 104.00 0.0M
2023-07-28 104.00 105.00 103.30 104.00 0.0M
2023-07-27 104.00 105.00 103.26 104.00 0.0M
2023-07-26 104.50 105.00 105.00 104.00 0.0M
2023-07-25 104.00 105.00 103.00 104.00 0.0M
2023-07-24 104.50 106.00 103.00 104.00 0.0M
2023-07-21 104.50 105.70 104.06 104.50 0.0M
2023-07-20 104.50 105.70 103.00 104.50 0.0M
2023-07-19 104.50 105.60 103.96 104.50 0.0M
2023-07-18 104.50 103.91 103.91 104.50 0.0M
2023-07-17 104.50 105.60 103.86 104.50 0.0M
2023-07-14 104.50 106.00 103.86 104.50 0.0M
2023-07-13 104.50 104.50 104.50 104.50 0.0M
2023-07-12 104.50 105.70 103.60 104.50 0.1M
2023-07-11 106.50 106.00 104.26 104.50 0.0M
2023-07-10 107.00 108.00 105.00 105.50 0.0M
2023-07-07 107.00 107.00 107.00 107.00 0.0M
2023-07-06 108.00 106.00 106.00 107.00 0.0M
2023-07-05 107.50 107.00 105.00 107.00 0.0M
2023-07-04 108.00 108.00 107.53 107.50 0.0M
2023-07-03 108.00 109.00 107.15 108.00 0.0M
2023-06-30 108.00 108.25 108.19 108.00 0.0M
2023-06-29 108.00 108.35 107.53 108.00 0.0M
2023-06-28 108.00 109.00 107.00 107.00 0.0M
2023-06-27 110.50 108.50 107.52 108.00 0.0M
2023-06-26 108.00 109.00 107.40 108.00 0.0M
2023-06-23 108.50 108.65 107.40 108.00 0.0M
2023-06-22 109.50 110.00 107.00 108.50 0.0M
2023-06-21 108.50 112.00 107.00 109.50 0.1M
2023-06-20 108.50 109.50 109.50 108.50 0.0M
2023-06-19 108.00 110.00 107.20 108.50 0.1M
2023-06-16 107.00 108.50 107.90 108.00 0.0M
2023-06-15 107.00 108.00 106.00 107.00 0.0M
2023-06-14 107.00 108.00 106.00 107.00 0.1M
2023-06-13 108.50 111.00 106.00 107.00 0.2M
2023-06-12 106.00 108.50 104.00 108.50 0.1M
2023-06-09 105.50 107.00 105.00 106.00 0.0M
2023-06-08 107.00 107.00 105.00 106.50 0.0M
2023-06-07 108.00 108.74 105.00 107.00 0.1M
2023-06-06 109.50 108.99 106.26 108.00 0.1M
2023-06-05 109.00 112.00 108.00 109.50 0.0M
2023-06-02 109.50 108.89 107.00 109.00 0.0M
2023-06-01 109.50 108.00 108.00 109.50 0.0M
2023-05-31 109.50 109.34 108.00 109.50 0.0M
2023-05-30 109.50 109.73 108.00 109.50 0.0M
2023-05-26 109.50 109.74 108.00 109.50 0.0M
2023-05-25 111.00 110.00 109.00 109.50 0.0M
2023-05-24 111.00 111.00 111.00 111.00 0.0M
2023-05-23 111.50 111.24 110.00 111.00 0.0M
2023-05-22 116.00 115.00 111.00 111.50 0.1M
2023-05-19 116.00 116.00 116.00 116.00 0.0M
2023-05-18 116.00 115.88 115.84 116.00 0.0M
2023-05-17 116.00 116.00 115.00 116.00 0.0M
2023-05-16 116.00 115.00 115.00 116.00 0.0M
2023-05-15 116.00 117.00 115.00 116.00 0.0M
2023-05-12 116.00 115.00 115.00 116.00 0.0M
2023-05-11 117.00 115.08 115.00 116.00 0.0M
2023-05-10 116.50 117.45 115.00 117.00 0.0M
2023-05-09 116.50 116.50 116.50 116.50 0.0M
2023-05-05 117.50 116.00 115.00 116.50 0.0M
2023-05-04 117.50 116.00 116.00 117.50 0.0M
2023-05-03 117.50 117.50 117.50 117.50 0.0M
2023-05-02 117.50 117.45 116.00 117.50 0.0M
2023-04-28 117.50 119.00 117.24 117.50 0.0M
2023-04-27 117.50 117.24 116.11 117.50 0.0M
2023-04-26 119.00 117.45 115.00 117.50 0.0M
2023-04-25 119.00 119.00 118.00 119.00 0.0M
2023-04-24 120.00 122.00 118.00 119.00 0.1M
2023-04-21 120.00 118.24 118.24 120.00 0.0M
2023-04-20 121.50 121.77 120.00 120.00 0.0M
2023-04-19 122.50 123.90 121.55 121.50 0.0M
2023-04-18 123.50 123.00 122.00 123.00 0.1M
2023-04-17 125.00 124.40 123.00 123.50 0.0M
2023-04-14 125.00 125.00 125.00 125.00 0.0M
2023-04-13 124.00 123.00 123.00 124.50 0.0M
2023-04-12 123.50 126.00 120.00 126.00 0.0M
2023-04-11 124.00 124.50 122.00 123.50 0.0M
2023-04-06 125.50 124.50 124.50 124.00 0.0M
2023-04-05 124.50 124.00 123.00 124.00 0.1M
2023-04-04 126.00 124.00 123.89 124.50 0.0M
2023-04-03 126.00 124.00 124.00 126.00 0.0M
2023-03-31 126.00 125.32 124.00 126.00 0.0M
2023-03-30 127.00 124.26 123.00 126.00 0.0M
2023-03-29 126.50 127.34 127.34 127.00 0.0M
2023-03-28 127.00 125.28 125.28 127.00 0.0M
2023-03-27 127.00 127.00 127.00 127.00 0.0M
2023-03-24 126.00 128.00 124.50 127.00 0.1M
2023-03-23 126.00 126.90 124.00 126.00 0.0M
2023-03-22 126.00 124.28 124.28 126.00 0.0M
2023-03-21 126.00 126.30 125.00 126.00 0.0M
2023-03-20 124.50 124.84 124.00 126.00 0.0M
2023-03-17 124.50 123.06 123.06 124.50 0.0M
2023-03-16 124.50 123.40 123.00 124.50 0.0M
2023-03-15 124.50 124.94 123.00 124.50 0.0M
2023-03-14 124.50 124.50 124.50 124.50 0.0M
2023-03-13 124.50 124.99 123.00 124.50 0.0M
2023-03-10 124.50 123.00 123.00 124.50 0.0M
2023-03-09 124.50 123.28 123.28 124.50 0.0M
2023-03-08 124.50 126.00 123.28 124.50 0.0M
2023-03-07 124.50 126.00 123.55 124.50 0.0M
2023-03-06 124.50 124.50 123.50 124.50 0.1M
2023-03-03 124.50 124.55 124.48 124.50 0.0M
2023-03-02 125.00 126.00 122.00 124.50 0.0M
2023-03-01 124.00 125.00 123.00 125.00 0.0M
2023-02-28 124.00 125.24 125.24 124.00 0.0M
2023-02-27 124.00 125.30 123.45 124.00 0.0M
2023-02-24 124.00 125.30 125.30 124.00 0.0M
2023-02-23 124.00 125.34 123.10 124.00 0.0M
2023-02-22 124.50 128.00 122.30 124.00 0.1M
2023-02-21 125.50 127.90 123.50 124.50 0.0M
2023-02-20 122.00 128.00 122.00 125.50 0.1M
2023-02-17 123.00 123.90 120.14 121.50 0.1M
2023-02-16 123.50 123.80 120.00 123.00 0.1M
2023-02-15 126.00 125.00 123.00 123.50 0.0M
2023-02-14 126.00 127.00 124.00 125.00 0.1M
2023-02-13 126.00 126.20 125.00 126.00 0.0M
2023-02-10 128.00 127.00 125.00 126.00 0.0M
2023-02-09 128.00 127.25 127.00 128.00 0.0M
2023-02-08 128.00 127.00 127.00 128.00 0.0M
2023-02-07 128.50 133.00 127.05 133.00 0.0M
2023-02-06 129.50 130.00 127.00 128.50 0.0M
2023-02-03 131.00 130.00 127.28 129.50 0.0M
2023-02-02 131.50 131.20 130.00 131.00 0.0M
2023-02-01 131.50 133.00 130.00 131.50 0.0M
2023-01-31 131.50 132.10 130.00 131.50 0.0M
2023-01-30 131.50 135.00 130.00 131.50 0.1M
2023-01-27 131.50 131.50 131.50 131.50 0.0M
2023-01-26 131.50 129.60 129.60 131.50 0.0M
2023-01-25 131.50 128.80 128.80 131.50 0.0M
2023-01-24 131.50 133.88 133.88 131.50 0.0M
2023-01-23 131.50 134.00 129.55 131.50 0.0M
2023-01-20 131.50 132.89 132.89 131.50 0.0M
2023-01-19 131.50 130.00 128.00 131.50 0.0M
2023-01-18 131.50 131.50 131.50 131.50 0.0M
2023-01-17 131.50 133.00 130.00 131.50 0.1M
2023-01-16 131.50 130.20 130.00 131.50 0.1M
2023-01-13 131.50 130.12 130.12 131.50 0.0M
2023-01-12 131.50 134.40 130.00 131.50 0.0M
2023-01-11 131.50 134.45 130.00 131.50 0.0M
2023-01-10 131.50 131.50 131.50 131.50 0.0M
2023-01-09 131.50 130.00 130.00 130.00 0.0M
2023-01-06 131.50 130.00 128.35 131.50 0.0M
2023-01-05 131.50 134.50 130.00 131.50 0.0M
2023-01-04 131.50 135.00 130.00 131.50 0.1M
2023-01-03 133.50 135.00 130.00 131.50 0.0M