Conygar Investment Co PLC

CIC
🏛️ 英国 →
28.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.00 28.02 28.02 28.50 0.0M
2025-09-25 29.00 29.00 28.10 29.00 0.0M
2025-09-24 29.00 29.10 29.10 29.00 0.0M
2025-09-23 29.00 29.00 29.00 29.00 0.0M
2025-09-22 29.00 29.20 28.10 29.00 0.0M
2025-09-21 29.00 29.00 29.00 29.00 0.0M
2025-09-19 29.00 29.00 29.00 29.00 0.0M
2025-09-18 29.00 28.11 28.11 29.00 0.0M
2025-09-17 29.00 28.55 28.22 29.00 0.0M
2025-09-16 29.00 29.45 28.30 29.00 0.0M
2025-09-15 29.00 29.50 28.55 29.00 0.0M
2025-09-12 29.00 28.55 28.55 29.00 0.0M
2025-09-11 29.00 28.55 28.30 29.00 0.0M
2025-09-10 29.00 28.55 28.55 29.00 0.0M
2025-09-09 29.00 30.00 27.40 29.00 0.1M
2025-09-08 29.00 30.60 28.52 29.00 0.0M
2025-09-05 29.00 28.55 28.30 29.00 0.1M
2025-09-04 29.00 30.00 30.00 29.00 0.0M
2025-09-03 29.50 29.15 28.40 29.00 0.0M
2025-09-02 29.50 29.25 29.20 29.50 0.0M
2025-09-01 29.50 29.55 29.25 29.50 0.0M
2025-08-29 29.50 29.97 29.97 29.50 0.0M
2025-08-28 29.50 29.75 29.75 29.50 0.0M
2025-08-27 29.50 29.98 29.00 29.50 0.0M
2025-08-26 30.00 30.00 30.00 29.50 0.1M
2025-08-22 30.00 30.90 29.00 30.00 0.0M
2025-08-21 30.00 31.00 29.52 30.00 0.0M
2025-08-20 30.00 30.00 28.40 30.00 0.0M
2025-08-19 30.00 31.48 30.00 30.00 0.6M
2025-08-18 30.00 31.00 29.43 31.00 0.0M
2025-08-15 30.00 29.36 29.00 30.00 0.0M
2025-08-14 30.00 30.87 30.00 30.00 0.0M
2025-08-13 30.00 30.88 30.88 30.00 0.0M
2025-08-12 30.00 31.20 29.00 29.50 0.2M
2025-08-11 30.00 30.58 29.10 30.00 0.1M
2025-08-08 30.50 30.00 29.25 30.00 0.5M
2025-08-07 30.50 30.50 30.50 30.50 0.0M
2025-08-06 31.00 30.74 30.00 31.00 0.9M
2025-08-05 31.00 32.00 30.30 31.00 0.2M
2025-08-04 31.00 32.00 30.30 31.00 0.0M
2025-08-01 31.00 30.50 30.50 31.00 0.1M
2025-07-31 31.50 32.00 30.50 31.00 0.0M
2025-07-30 31.50 32.00 31.05 31.50 0.0M
2025-07-29 32.00 33.60 31.11 32.60 0.0M
2025-07-28 32.00 31.20 31.20 32.00 0.0M
2025-07-25 32.00 32.75 32.00 32.00 0.0M
2025-07-24 32.00 31.62 31.52 32.00 0.2M
2025-07-23 32.00 31.60 31.20 32.00 0.0M
2025-07-22 32.00 32.40 31.00 32.00 0.0M
2025-07-21 32.00 33.00 31.00 32.00 0.0M
2025-07-18 34.00 33.70 33.00 32.00 0.0M
2025-07-17 34.00 33.16 33.16 34.00 0.0M
2025-07-16 34.00 33.16 33.16 34.00 0.0M
2025-07-15 34.00 33.17 33.17 34.00 0.0M
2025-07-14 34.00 33.16 33.16 34.00 0.0M
2025-07-11 34.00 33.20 33.16 34.00 0.0M
2025-07-10 34.00 33.41 33.20 34.00 0.0M
2025-07-09 34.00 34.30 33.34 34.00 0.0M
2025-07-08 34.00 33.34 33.00 34.00 0.0M
2025-07-07 34.00 33.50 33.38 34.00 0.0M
2025-07-05 34.00 34.00 34.00 34.00 0.0M
2025-07-04 34.00 34.00 34.00 34.00 0.0M
2025-07-03 34.00 35.00 33.50 34.00 0.0M
2025-07-02 34.50 35.00 34.17 34.50 0.0M
2025-07-01 33.50 34.80 33.44 34.50 0.1M
2025-06-30 33.50 33.94 33.33 33.50 0.0M
2025-06-27 33.50 33.94 33.21 33.50 0.0M
2025-06-26 33.50 34.00 34.00 33.50 0.0M
2025-06-25 32.50 33.94 33.00 33.50 0.1M
2025-06-24 32.50 33.00 33.00 32.50 0.0M
2025-06-23 32.50 32.00 32.00 32.50 0.1M
2025-06-20 32.50 33.00 33.00 32.50 0.1M
2025-06-19 33.50 33.00 32.00 32.50 0.0M
2025-06-18 33.50 34.75 33.14 33.50 0.0M
2025-06-17 33.50 33.20 33.20 33.50 0.0M
2025-06-16 33.50 33.25 32.22 33.50 0.1M
2025-06-13 34.00 34.80 33.00 33.50 0.0M
2025-06-12 34.00 35.00 33.25 34.00 0.0M
2025-06-11 34.00 33.26 33.00 34.00 0.0M
2025-06-10 34.00 34.40 33.26 34.00 0.0M
2025-06-09 34.00 33.31 33.26 34.00 0.0M
2025-06-06 33.50 34.89 33.26 34.00 0.0M
2025-06-05 33.50 32.40 32.40 33.50 0.0M
2025-06-04 33.00 34.60 34.00 33.50 0.1M
2025-06-03 33.00 33.80 32.41 33.00 0.0M
2025-06-02 32.50 33.00 32.30 33.00 0.0M
2025-05-30 32.50 32.90 32.25 32.50 0.0M
2025-05-29 32.50 32.90 32.78 32.50 0.0M
2025-05-28 32.50 32.90 32.25 32.50 0.0M
2025-05-27 29.50 33.00 29.25 32.50 0.2M
2025-05-23 28.50 28.05 28.05 28.50 0.0M
2025-05-22 28.50 29.00 28.22 28.50 0.2M
2025-05-21 30.00 29.80 28.00 28.50 0.1M
2025-05-20 30.00 31.00 28.40 30.00 0.0M
2025-05-19 30.00 31.60 29.22 30.00 0.0M
2025-05-16 30.50 30.00 29.00 30.00 0.0M
2025-05-15 30.50 30.40 30.00 30.50 0.2M
2025-05-14 30.50 31.00 31.00 31.00 0.0M
2025-05-13 30.50 30.33 30.33 30.50 0.0M
2025-05-12 30.50 30.15 30.15 30.50 0.0M
2025-05-09 30.50 30.16 30.15 30.50 0.0M
2025-05-08 30.50 30.50 30.50 30.50 0.0M
2025-05-07 30.50 30.15 30.15 30.50 0.0M
2025-05-06 31.00 30.90 30.15 30.50 0.0M
2025-05-02 31.00 31.00 31.00 31.00 0.0M
2025-05-01 31.00 31.00 31.00 31.00 0.0M
2025-04-30 31.00 30.15 30.15 31.00 0.0M
2025-04-29 31.00 30.97 30.15 31.00 0.0M
2025-04-28 31.00 30.17 30.17 31.00 0.0M
2025-04-25 31.50 31.40 30.99 31.00 0.0M
2025-04-24 31.50 31.40 31.00 31.50 0.0M
2025-04-23 31.50 32.00 31.00 31.50 0.0M
2025-04-22 31.50 31.40 31.40 31.50 0.0M
2025-04-17 31.50 31.50 31.50 31.50 0.0M
2025-04-16 31.50 31.00 31.00 31.50 0.0M
2025-04-15 31.50 31.75 31.00 31.50 0.0M
2025-04-14 31.50 31.04 31.04 31.50 0.0M
2025-04-11 31.50 31.50 31.50 31.50 0.0M
2025-04-10 31.50 31.45 31.04 31.50 0.0M
2025-04-09 31.50 31.50 31.50 31.50 0.0M
2025-04-08 31.50 32.00 31.00 31.50 0.1M
2025-04-07 31.50 32.00 31.00 31.50 0.0M
2025-04-04 31.50 32.00 31.00 31.50 0.0M
2025-04-03 31.50 32.00 31.05 31.50 0.1M
2025-04-02 32.00 33.00 31.20 33.00 0.1M
2025-04-01 32.50 33.00 31.40 32.00 0.0M
2025-03-31 32.50 33.60 32.00 33.60 0.0M
2025-03-28 32.50 33.00 32.00 32.50 0.0M
2025-03-27 32.50 32.60 32.00 32.50 0.0M
2025-03-26 33.00 32.00 32.00 32.50 0.0M
2025-03-25 33.00 32.22 32.22 33.00 0.0M
2025-03-24 32.50 33.40 32.22 33.00 0.0M
2025-03-21 31.50 31.50 31.50 31.50 0.0M
2025-03-20 32.00 31.80 31.80 32.00 0.0M
2025-03-19 32.50 31.17 31.17 32.00 0.0M
2025-03-18 32.50 34.00 31.00 32.50 0.3M
2025-03-17 33.00 34.00 31.00 31.00 0.1M
2025-03-14 33.00 33.00 33.00 33.00 0.0M
2025-03-13 33.00 32.60 32.10 33.00 0.2M
2025-03-12 33.00 33.00 33.00 33.00 0.0M
2025-03-11 33.00 32.00 32.00 33.00 0.1M
2025-03-10 33.00 32.55 32.55 33.00 0.0M
2025-03-07 33.50 33.00 33.00 33.00 0.0M
2025-03-06 33.50 34.00 32.50 33.50 1.1M
2025-03-05 34.00 34.00 34.00 34.00 0.0M
2025-03-04 34.00 33.50 33.50 34.00 0.0M
2025-03-03 36.00 37.00 33.00 37.00 0.6M
2025-02-28 36.50 36.33 35.02 36.00 0.0M
2025-02-27 38.50 38.00 35.53 36.50 0.6M
2025-02-26 39.00 38.10 38.00 38.50 0.1M
2025-02-25 39.00 38.10 38.10 39.00 0.2M
2025-02-24 39.00 38.13 38.10 39.00 0.0M
2025-02-21 39.00 39.00 39.00 39.00 0.0M
2025-02-20 39.00 38.42 38.42 39.00 0.2M
2025-02-19 39.00 38.34 38.34 39.00 0.0M
2025-02-18 39.00 39.60 39.60 39.00 0.0M
2025-02-17 39.50 38.00 38.00 39.50 0.0M
2025-02-14 40.50 39.90 38.75 39.50 0.1M
2025-02-13 40.50 40.50 40.50 40.50 0.0M
2025-02-12 40.50 40.50 39.60 40.50 0.2M
2025-02-11 41.00 40.35 39.50 40.50 0.5M
2025-02-10 41.50 40.50 40.13 41.00 0.2M
2025-02-07 41.50 41.23 41.23 41.50 0.0M
2025-02-06 41.50 41.30 40.00 41.50 0.0M
2025-02-05 41.50 43.00 40.50 41.50 0.1M
2025-02-04 41.50 40.81 40.71 41.50 0.1M
2025-02-03 41.50 41.95 40.30 41.50 0.1M
2025-01-31 41.50 43.00 40.00 41.50 0.3M
2025-01-30 41.50 40.93 40.55 41.50 0.0M
2025-01-29 41.50 42.30 42.30 41.50 0.0M
2025-01-28 41.50 43.00 40.93 41.50 0.0M
2025-01-27 41.50 42.40 42.40 41.50 0.0M
2025-01-24 41.50 43.80 40.65 43.80 0.1M
2025-01-23 41.50 41.50 40.55 41.00 0.1M
2025-01-22 42.50 41.15 41.04 41.50 0.0M
2025-01-21 42.00 43.00 40.20 42.50 0.2M
2025-01-20 43.50 43.75 41.10 42.00 0.0M
2025-01-17 44.50 46.00 42.00 43.50 0.1M
2025-01-16 43.50 46.00 43.17 44.50 0.0M
2025-01-15 43.50 43.50 43.50 43.50 0.0M
2025-01-14 42.50 45.00 42.49 43.50 0.0M
2025-01-13 42.50 43.70 41.00 42.50 0.0M
2025-01-10 42.50 42.50 42.50 42.50 0.0M
2025-01-09 42.50 42.50 42.50 42.50 0.0M
2025-01-08 42.50 41.18 41.18 42.50 0.0M
2025-01-07 42.50 42.50 42.50 42.50 0.0M
2025-01-06 44.00 45.00 41.00 42.50 0.2M
2025-01-03 44.70 46.00 43.20 44.00 0.1M
2025-01-02 44.70 43.97 43.97 44.70 0.0M