End of day Prices (full format), 150 Days for (CYG) COVENTRY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
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
|
|
|
| ### |
2024-Apr-12 Fri
| 1.47
| 1.475
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 1.46
| 1.51
| 1.46
| 1.48
|
|
| 75.4
| 75.4
| 0.1 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-09 Tue
| 1.46
| ###
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2024-Apr-05 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2024-Apr-04 Thu
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 1.44
| 1.44
| 1.44
| 1.44
| 0
|
|
|
| 0.1 |
2024-Apr-02 Tue
| 1.5
| 1.5
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2024-Mar-28 Thu
| 1.5
| 1.51
| 1.5
| 1.5
|
|
| 57.5
| 57.5
| 0.1 |
2024-Mar-27 Wed
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2024-Mar-26 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2024-Mar-25 Mon
| 1.5
| 1.5
| 1.425
| 1.46
|
|
| 16.9
| 16.9
| 0.1 |
2024-Mar-22 Fri
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 70.7
| 70.7
| 0.1 |
2024-Mar-21 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Mar-20 Wed
| 1.5
| 1.5
| ###
| 1.5
| 6,740
| 5,055
| 71.9
| 71.9
| 0.1 |
2024-Mar-19 Tue
| ###
| 1.5
| ###
| 1.5
|
|
| 69.9
| 69.9
| 0.1 |
2024-Mar-18 Mon
| ###
| ###
| 1.41
| 1.41
| 9,348
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| 1.45
| 1.455
| 1.45
| 1.455
|
|
| 70.2
| 70.2
| ### |
2024-Mar-14 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2024-Mar-13 Wed
| 1.5
| 1.545
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Mar-12 Tue
| 1.49
| 1.5
| 1.49
| 1.49
| 27,353
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.445
| 1.485
| 1.445
| 1.485
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| 1.44
| ###
| 1.4
| 9,185
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| 1.455
| 1.455
| 1.44
| 1.44
| 4
| 5
| ###
| ###
| 0.1 |
2024-Mar-06 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Mar-05 Tue
| 1.46
| 1.46
| 1.4
| 1.4
| 33,728
| ###
| 12.3
| 12.3
| ### |
2024-Mar-04 Mon
| 1.51
| 1.5225
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Mar-01 Fri
| 1.5
| ###
| ###
| 1.5
|
|
| 63.7
| 63.7
| 0.1 |
2024-Feb-29 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Feb-28 Wed
| 1.42
| 1.42
| 1.4
| 1.4
| 50,227
| 70,820
| ###
| ###
| ### |
2024-Feb-27 Tue
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2024-Feb-26 Mon
| 1.375
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 1.55
| 1.55
| 1.455
| 1.485
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2024-Feb-21 Wed
| ###
| ###
| 1.51
| 1.51
| 449
| ###
| ###
| ###
| 0.1 |
2024-Feb-20 Tue
| ###
| ###
| 1.48
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2024-Feb-19 Mon
| 1.53
| ###
| 1.53
| ###
| 6,947
| ###
| 72.1
| 72.1
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 3
| 0
| 67.9
| 67.9
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 342
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 474
| 0
| 27.5
| 27.5
| 0.0 |
2024-Feb-13 Tue
| ###
| 1.625
| ###
| ###
| 30,720
| ###
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 1.655
| 1.655
| ###
| ###
| 3,844
| 3,180
| 26.0
| 26.0
| 0.0 |
2024-Feb-09 Fri
| 1.655
| 1.655
| ###
| ###
| 15,844
| ###
| 32.9
| 32.9
| 0.0 |
2024-Feb-08 Thu
| ###
| 1.655
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 2,351
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 1.6775
| ###
| 1.655
|
|
| 88.9
| 88.9
| 0.1 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 1.5825
| 1.5825
| 1.57
| 1.57
| 7,279
| 11,473
| 34.5
| 34.5
| 0.1 |
2024-Jan-31 Wed
| 1.585
| ###
| 1.56
| 1.57
| 94,353
| ###
| 24.8
| 24.8
| 0.1 |
2024-Jan-30 Tue
| 1.52
| ###
| 1.52
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2024-Jan-29 Mon
| 1.5
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Jan-24 Wed
| 1.5
| ###
| 1.5
| 1.5
|
|
| 68.7
| 68.7
| 0.1 |
2024-Jan-23 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Jan-22 Mon
| 1.5
| 1.5
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2024-Jan-19 Fri
| 1.475
| 1.49
| 1.475
| 1.49
|
|
| 79.3
| 79.3
| ### |
2024-Jan-18 Thu
| 1.475
| 1.475
| 1.475
| 1.475
| 0
|
|
|
| 0.1 |
2024-Jan-17 Wed
| 1.475
| 1.475
| 1.475
| 1.475
| 0
|
|
|
| 0.1 |
2024-Jan-16 Tue
| 1.44
| 1.475
| 1.44
| 1.475
|
|
| ###
| ###
| 0.1 |
2024-Jan-15 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Jan-12 Fri
| ###
| 1.44
| 1.4
| 1.4
| 351,346
| ###
| 29.0
| 29.0
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 72
| 0
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| 1.44
| 1.44
| 1.44
| 1.44
| 0
|
|
|
| 0.1 |
2024-Jan-09 Tue
| ###
| 1.44
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2024-Jan-08 Mon
| ###
| 1.44
| ###
| 1.44
| 1,223
| 880
| 90.1
| 90.1
| 0.1 |
2024-Jan-05 Fri
| 1.475
| 1.475
| 1.4475
| 1.4475
| 5,485
| ###
| ###
| ###
| ### |
2024-Jan-04 Thu
| 1.5
| 1.5
| 1.485
| 1.49
|
|
| 27.3
| 27.3
| ### |
2024-Jan-03 Wed
| 1.49
| 1.5
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2024-Jan-02 Tue
| 1.46
| 1.5
| 1.4
| 1.5
|
|
| ###
| ###
| 0.1 |
2023-Dec-29 Fri
| 1.45
| 1.475
| 1.45
| 1.45
| 5,847
| 8,551
| ###
| ###
| ### |
2023-Dec-28 Thu
| 1.42
| 1.45
| 1.4
| 1.45
|
|
| 81.6
| 81.6
| ### |
2023-Dec-27 Wed
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| 18.9
| 18.9
| ### |
2023-Dec-22 Fri
| 1.375
| 1.41
| ###
| 1.4
| 16,274
| 11,473
| 82.3
| 82.3
| ### |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 6,878
| 0
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 1.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 1.27
| ###
| 1.27
| ###
| 13,089
| ###
| 88.9
| 88.9
| 0.0 |
2023-Dec-15 Fri
| 1.22
| 1.225
| 1.22
| 1.22
|
|
| 64.9
| 64.9
| 0.1 |
2023-Dec-14 Thu
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2023-Dec-13 Wed
| 1.24
| 1.245
| 1.24
| 1.24
| 21,854
| 27,153
| 69.0
| 69.0
| 0.1 |
2023-Dec-12 Tue
| 1.22
| 1.24
| 1.22
| 1.24
|
|
| 84.1
| 84.1
| 0.1 |
2023-Dec-11 Mon
| 1.24
| 1.24
| 1.225
| 1.24
| 16,076
| ###
| 73.3
| 73.3
| 0.1 |
2023-Dec-08 Fri
| 1.24
| 1.24
| 1.24
| 1.24
| 76
| ###
| 62.8
| 62.8
| 0.1 |
2023-Dec-07 Thu
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2023-Dec-06 Wed
| 1.245
| 1.245
| 1.245
| 1.245
| 4,614,324
| ###
| 58.5
| 58.5
| 0.1 |
2023-Dec-05 Tue
| 1.23
| 1.245
| 1.23
| 1.245
|
|
| 85.2
| 85.2
| 0.1 |
2023-Dec-04 Mon
| 1.22
| 1.23
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2023-Dec-01 Fri
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2023-Nov-30 Thu
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 64.9
| 64.9
| ### |
2023-Nov-29 Wed
| 1.27
| 1.27
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| 1.28
| 1.28
| 1.25
| 1.28
| 8,627
| ###
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| ###
| 1.175
| 1.25
|
|
| ###
| ###
| ### |
2023-Nov-23 Thu
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2023-Nov-22 Wed
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2023-Nov-21 Tue
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2023-Nov-20 Mon
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2023-Nov-17 Fri
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| 1.345
|
|
| 89.5
| 89.5
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 9,473
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 1.22
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 52,779
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 1.25
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2023-Nov-03 Fri
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 61.1
| 61.1
| ### |
2023-Nov-02 Thu
| 1.27
| 1.27
| 1.24
| 1.24
|
|
| 15.8
| 15.8
| 0.1 |
2023-Nov-01 Wed
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2023-Oct-31 Tue
| 1.25
| 1.27
| 1.25
| 1.27
|
|
| 81.1
| 81.1
| ### |
2023-Oct-30 Mon
| 1.23
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 7,277
| ###
| 65.2
| 65.2
| ### |
2023-Oct-26 Thu
| 1.255
| 1.27
| 1.25
| 1.255
|
|
| 72.2
| 72.2
| ### |
2023-Oct-25 Wed
| ###
| ###
| ###
| 1.25
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 1.145
| ###
| 35,420
| 20,277
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 46,855
| 0
| 93.0
| 93.0
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 1.0725
| ###
| 250,270
| ###
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 26,072
| 0
| 85.5
| 85.5
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 444
| 0
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-09 Mon
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 4
| 0
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,877
| 0
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-27 Wed
| 1.155
| ###
| ###
| ###
| 7,254
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 1.155
| 1.155
| 18,856
| 10,889
| 35.9
| 35.9
| 0.1 |
2023-Sep-25 Mon
| 1.185
| 1.185
| 1.155
| 1.155
| 3,045
| ###
| 17.8
| 17.8
| 0.1 |
2023-Sep-22 Fri
| 1.2
| 1.2
| 1.2
| 1.2
| 0
|
|
|
| 0.1 |
2023-Sep-21 Thu
| ###
| 1.2
| ###
| 1.2
| 11,524
| ###
| 85.8
| 85.8
| 0.1 |
|