Conygar Investment Company (CIC.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42.5 | 42.5 | 40.33 | 4024 | 42.5 | DE |
| 4 | -1 | -2.29885057471 | 43.5 | 44.97 | 40.33 | 6140 | 42.9109872 | DE |
| 12 | -12.5 | -22.7272727273 | 55 | 60 | 40.33 | 9824 | 47.80234529 | DE |
| 26 | -32.5 | -43.3333333333 | 75 | 79.1 | 40.33 | 8236 | 56.63095839 | DE |
| 52 | -47.5 | -52.7777777778 | 90 | 90 | 40.33 | 5344 | 61.99585554 | DE |
| 156 | -117.5 | -73.4375 | 160 | 167.944 | 40.33 | 4033 | 102.77569421 | DE |
| 260 | -109.5 | -72.0394736842 | 152 | 172 | 40.33 | 4469 | 111.45306699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738937700 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1738855980 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.4 | 1434 |
| 1738772880 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1738686480 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1738596900 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.33 | 18686 |
| 1738337520 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1738254840 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1738165140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1738078980 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737975300 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737735960 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737649680 | 42.5 | -2 | -4.49 | 42.5 | 42.5 | 42.5 | 0 |
| 1737563340 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737476940 | 44.5 | 2 | 4.71 | 42.5 | 44.5 | 42.01 | 6904 |
| 1737390480 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1737131340 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 42.5 | 0 |
| 1737044940 | 43.5 | 1 | 2.35 | 42.5 | 44.97 | 42.5 | 10000 |
| 1736955300 | 42.5 | 0 | 0.00 | 42.5 | 42.88 | 42.5 | 50500 |
| 1736869080 | 42.5 | 0 | 0.00 | 42.5 | 44.97 | 42.5 | 5000 |
| 1736782500 | 42.5 | -1 | -2.30 | 42.5 | 42.5 | 42.5 | 0 |
| 1736524020 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 41.18 | 24139 |
| 1736439600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1736353620 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 42.4 | 4705 |
| 1736264400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 41.18 | 4358 |
| 1736180880 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1735918500 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1735832160 | 43.5 | 0 | 0.00 | 43.5 | 46 | 43.5 | 49740 |
| 1735662660 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1735576260 | 43.5 | 0 | 0.00 | 43.5 | 45.6 | 43.5 | 49978 |
| 1735313700 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1735057680 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1734971280 | 43.5 | -5 | -10.31 | 48.5 | 48.5 | 43.5 | 19050 |
| 1734712200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 45.04 | 4000 |
| 1734622440 | 48.5 | 2 | 4.30 | 43.5 | 48.5 | 43.5 | 38310 |
| 1734536340 | 46.5 | -4.5 | -8.82 | 46.5 | 51 | 46.08 | 16500 |
| 1734449880 | 51 | -9 | -15.00 | 60 | 60 | 46.03 | 184312 |
| 1734366420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1734104460 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1734020880 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733931060 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733848080 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733761860 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733495700 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733416140 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733326500 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733239800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733156940 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732897620 | 60 | 0 | 0.00 | 60 | 60 | 57.33 | 5590 |
| 1732808160 | 60 | 0 | 0.00 | 60 | 60 | 58.49 | 17088 |
| 1732721820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732638480 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732548840 | 60 | 0 | 0.00 | 60 | 60 | 57.26 | 4000 |
| 1732289460 | 60 | 0 | 0.00 | 60 | 60 | 57.26 | 772 |
| 1732203480 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1732120140 | 60 | 0 | 0.00 | 60 | 60 | 57.72 | 15000 |
| 1732033620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731947580 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731688080 | 60 | 5 | 9.09 | 55 | 60 | 55 | 445 |
| 1731598260 | 55 | -5 | -8.33 | 60 | 60 | 55 | 20000 |
| 1731511920 | 60 | -0.58 | -0.96 | 60 | 60.16 | 59.76 | 28957 |
| 1731428820 | 60.58 | 0.58 | 0.97 | 60 | 60.58 | 60 | 18387 |
| 1731342540 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
