End of day Prices (full format), 113 Days for (CYG) COVENTRY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2024-Sep-20 Fri
| 1.22
| 1.24
| ###
| 1.22
| 35,183
| ###
| 70.0
| 70.0
| 0.1 |
2024-Sep-19 Thu
| 1.23
| 1.255
| 1.22
| 1.25
|
|
| 76.0
| 76.0
| ### |
2024-Sep-18 Wed
| 1.23
| 1.23
| 1.23
| 1.23
| 0
|
|
|
| 0.1 |
2024-Sep-17 Tue
| 1.25
| 1.25
| 1.23
| 1.23
| 65,845
| 81,647
| ###
| ###
| 0.1 |
2024-Sep-16 Mon
| 1.25
| 1.26
| 1.23
| 1.25
|
|
| 72.9
| 72.9
| ### |
2024-Sep-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Sep-11 Wed
| 1.26
| ###
| 1.25
| ###
| 5,229
| ###
| 90.1
| 90.1
| 0.0 |
2024-Sep-10 Tue
| ###
| ###
| 1.21
| 1.25
| 57,758
| 34,943
| 11.5
| 11.5
| ### |
2024-Sep-09 Mon
| ###
| ###
| 1.27
| ###
| 32,955
| 20,926
| 64.1
| 64.1
| 0.0 |
2024-Sep-06 Fri
| 1.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-05 Thu
| ###
| ###
| ###
| ###
| 72
| 0
| 71.1
| 71.1
| 0.0 |
2024-Sep-04 Wed
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2024-Sep-03 Tue
| ###
| 1.42
| ###
| 1.42
| 128,254
| ###
| 88.0
| 88.0
| ### |
2024-Sep-02 Mon
| ###
| ###
| 1.345
| ###
| 127,146
| ###
| 88.2
| 88.2
| 0.0 |
2024-Aug-30 Fri
| ###
| ###
| ###
| ###
| 536,153
| 0
| ###
| ###
| 0.0 |
2024-Aug-29 Thu
| 1.355
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-28 Wed
| 1.375
| 1.4
| ###
| ###
| 87,254
| 61,077
| 71.8
| 71.8
| 0.0 |
2024-Aug-27 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| ###
| ###
| ###
| ###
| 64,570
| 0
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| ###
| ###
| 1.325
| ###
| 39,350
| ###
| 22.1
| 22.1
| 0.0 |
2024-Aug-22 Thu
| ###
| 1.385
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Aug-21 Wed
| 1.45
| 1.455
| ###
| ###
| 98,370
| ###
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| 1.42
| 1.425
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2024-Aug-19 Mon
| 1.41
| 1.43
| ###
| 1.42
| 104,671
| ###
| 74.6
| 74.6
| ### |
2024-Aug-16 Fri
| 1.4
| ###
| 1.4
| ###
| 5,384
| ###
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 75.9
| 75.9
| ### |
2024-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2024-Aug-13 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2024-Aug-12 Mon
| ###
| 1.4
| ###
| ###
| 21,245
| 14,871
| 81.3
| 81.3
| 0.0 |
2024-Aug-09 Fri
| 1.29
| ###
| ###
| ###
| 12,487
| 0
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| 1.29
| ###
| 9,374
| 6,046
| 75.4
| 75.4
| 0.0 |
2024-Aug-07 Wed
| ###
| ###
| ###
| 1.325
| 18,270
| 0
| ###
| ###
| 0.1 |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| ###
| ###
| ###
| 5,148
| 0
| ###
| ###
| 0.0 |
2024-Aug-02 Fri
| ###
| 1.45
| 1.42
| 1.425
|
|
| 34.3
| 34.3
| ### |
2024-Aug-01 Thu
| 1.42
| 1.5
| 1.42
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Jul-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jul-30 Tue
| ###
| 1.385
| ###
| ###
| 38,728
| ###
| 69.1
| 69.1
| 0.0 |
2024-Jul-29 Mon
| 1.4
| 1.41
| ###
| 1.41
| 401,326
| ###
| 77.5
| 77.5
| ### |
2024-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2024-Jul-25 Thu
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2024-Jul-24 Wed
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| 19.4
| 19.4
| ### |
2024-Jul-23 Tue
| 1.4
| 1.44
| 1.4
| ###
| 8,053
| ###
| ###
| ###
| 0.0 |
2024-Jul-22 Mon
| ###
| ###
| 1.325
| ###
| 51,679
| ###
| 70.0
| 70.0
| 0.0 |
2024-Jul-19 Fri
| 1.55
| 1.55
| 1.48
| 1.5
| 321,228
| ###
| ###
| ###
| 0.1 |
2024-Jul-18 Thu
| 1.45
| 1.55
| 1.4425
| 1.55
|
|
| ###
| ###
| ### |
2024-Jul-17 Wed
| 1.45
| 1.4625
| 1.445
| 1.45
| 326,885
| ###
| ###
| ###
| ### |
2024-Jul-16 Tue
| 1.45
| 1.45
| 1.42
| 1.4375
| 147,250
| ###
| 32.8
| 32.8
| 0.1 |
2024-Jul-15 Mon
| 1.425
| 1.45
| 1.425
| 1.45
| 221,627
| 318,588
| ###
| ###
| ### |
2024-Jul-12 Fri
| 1.355
| 1.445
| 1.355
| 1.4325
| 31,825
| 44,555
| 91.7
| 91.7
| 0.1 |
2024-Jul-11 Thu
| ###
| 1.3825
| 1.3375
| 1.3375
|
|
| 27.2
| 27.2
| 0.1 |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 4,051
| 0
| ###
| ###
| 0.0 |
2024-Jul-09 Tue
| ###
| 1.345
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| ###
| ###
| 1.345
| ###
| 23,481
| ###
| 71.3
| 71.3
| 0.0 |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| ###
| 1.3525
| 1.3475
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Jul-03 Wed
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2024-Jul-02 Tue
| 1.355
| ###
| ###
| ###
| 14,971
| 0
| ###
| ###
| 0.0 |
2024-Jul-01 Mon
| 1.41
| 1.41
| 1.41
| 1.41
| 2
| 2
| ###
| ###
| ### |
2024-Jun-28 Fri
| ###
| 1.41
| 1.3225
| 1.41
| 63,372
| 86,581
| 89.2
| 89.2
| ### |
2024-Jun-27 Thu
| 1.3125
| ###
| 1.3125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-25 Tue
| 1.28
| 1.28
| 1.28
| 1.28
| 1,758
| 2,250
| 63.8
| 63.8
| ### |
2024-Jun-24 Mon
| 1.27
| 1.28
| 1.27
| 1.28
| 5,856
| ###
| ###
| ###
| ### |
2024-Jun-21 Fri
| 1.28
| ###
| 1.28
| ###
| 15,047
| ###
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| ###
| ###
| 1.28
| 1.28
| 36,521
| 23,373
| ###
| ###
| ### |
2024-Jun-19 Wed
| ###
| ###
| 1.3325
| ###
| 16,328
| 10,878
| 29.2
| 29.2
| 0.0 |
2024-Jun-18 Tue
| 1.385
| 1.385
| ###
| ###
| 115,359
| 79,886
| 32.4
| 32.4
| 0.0 |
2024-Jun-17 Mon
| 1.385
| 1.385
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2024-Jun-14 Fri
| 1.385
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2024-Jun-13 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Jun-12 Wed
| ###
| 1.4
| ###
| 1.4
| 63,325
| 44,327
| 79.3
| 79.3
| ### |
2024-Jun-11 Tue
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2024-Jun-07 Fri
| 1.41
| 1.41
| 1.41
| 1.41
| 751
| 1,058
| 66.9
| 66.9
| ### |
2024-Jun-06 Thu
| 1.4
| 1.4
| ###
| 1.4
| 58,757
| 41,129
| 69.5
| 69.5
| ### |
2024-Jun-05 Wed
| 1.4
| 1.4
| ###
| 1.4
| 19,089
| ###
| 69.6
| 69.6
| ### |
2024-Jun-04 Tue
| 1.4
| 1.45
| 1.3775
| ###
| 180,057
| 254,555
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 69.6
| 69.6
| 0.1 |
2024-May-31 Fri
| ###
| 1.4375
| ###
| 1.4375
|
|
| ###
| ###
| 0.1 |
2024-May-30 Thu
| 1.445
| 1.45
| 1.4275
| 1.45
| 12,842
| 18,476
| ###
| ###
| ### |
2024-May-29 Wed
| ###
| ###
| 1.42
| 1.43
| 5,959
| ###
| 20.0
| 20.0
| 0.1 |
2024-May-28 Tue
| ###
| ###
| 1.455
| 1.455
|
|
| 34.9
| 34.9
| ### |
2024-May-27 Mon
| 1.5
| 1.5
| 1.355
| 1.41
| 42,521
| ###
| 7.3
| 7.3
| ### |
2024-May-24 Fri
| 1.52
| 1.52
| 1.49
| 1.5075
|
|
| 24.9
| 24.9
| 0.1 |
2024-May-23 Thu
| 1.53
| 1.545
| 1.485
| 1.51
|
|
| 24.0
| 24.0
| 0.1 |
2024-May-22 Wed
| 1.575
| 1.58
| 1.525
| 1.525
| 8,777
| 13,626
| 15.8
| 15.8
| 0.1 |
2024-May-21 Tue
| 1.53
| 1.53
| 1.52
| 1.52
| 355
| 541
| 27.6
| 27.6
| 0.1 |
2024-May-20 Mon
| 1.49
| 1.5
| 1.48
| 1.5
|
|
| 70.7
| 70.7
| 0.1 |
2024-May-17 Fri
| 1.49
| 1.49
| 1.455
| 1.48
|
|
| 29.8
| 29.8
| 0.1 |
2024-May-16 Thu
| 1.46
| 1.5
| 1.46
| 1.5
| 71,341
| 105,584
| ###
| ###
| 0.1 |
2024-May-15 Wed
| 1.47
| 1.47
| 1.46
| 1.46
|
|
| 33.4
| 33.4
| 0.1 |
2024-May-14 Tue
| 1.45
| ###
| 1.45
| ###
| 28,758
| 20,849
| 76.5
| 76.5
| 0.0 |
2024-May-13 Mon
| 1.445
| 1.45
| 1.445
| 1.45
| 3,823
| ###
| 75.4
| 75.4
| ### |
2024-May-10 Fri
| 1.45
| 1.45
| 1.42
| 1.42
| 11,044
| 15,848
| ###
| ###
| ### |
2024-May-09 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2024-May-08 Wed
| 1.43
| 1.45
| 1.4
| 1.45
|
|
| 79.7
| 79.7
| ### |
2024-May-07 Tue
| 1.45
| 1.455
| ###
| ###
| 31,850
| 23,170
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 1.45
| 1.455
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2024-May-03 Fri
| 1.5
| 1.5
| ###
| 1.47
|
|
| 18.8
| 18.8
| ### |
2024-May-02 Thu
| 1.52
| 1.54
| 1.5
| 1.5
| 71,479
| 108,648
| ###
| ###
| 0.1 |
2024-May-01 Wed
| 1.55
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Apr-30 Tue
| 1.53
| 1.54
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2024-Apr-29 Mon
| 1.54
| 1.54
| 1.52
| 1.53
| 59,381
| 90,852
| 27.6
| 27.6
| ### |
2024-Apr-26 Fri
| 1.52
| 1.54
| 1.51
| 1.51
| 52,350
| ###
| ###
| ###
| 0.1 |
2024-Apr-24 Wed
| ###
| ###
| 1.5
| 1.51
| 30,080
| ###
| ###
| ###
| 0.1 |
2024-Apr-23 Tue
| 1.58
| 1.585
| 1.58
| 1.58
| 272,153
| 430,682
| ###
| ###
| 0.1 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 878
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 1.56
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 1.52
| 1.55
| 1.51
| ###
| 32,149
| 49,187
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2024-Apr-15 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
|