Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Conifer Holding (CNFR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.8726 0.8726 0.8726 0.8726 100
17th Jul 2025 (Thu) 0.8081 0.91 0.8081 0.91 202
16th Jul 2025 (Wed) 0.8081 0.86 0.8081 0.86 0
15th Jul 2025 (Tue) 0.8081 0.8081 0.8081 0.8099 0
14th Jul 2025 (Mon) 0.78 0.79 0.78 0.79 0
11th Jul 2025 (Fri) 0.78 0.805 0.78 0.8098 232
10th Jul 2025 (Thu) 0.754 0.754 0.754 0.754 1,086
9th Jul 2025 (Wed) 0.73 0.7533 0.73 0.7533 523
8th Jul 2025 (Tue) 0.7301 0.7301 0.7301 0.73 268
7th Jul 2025 (Mon) 0.77 0.77 0.74 0.74 0
4th Jul 2025 (Fri) 0.77 0.77 0.76 0.76 2
3rd Jul 2025 (Thu) 0.77 0.77 0.76 0.76 2
2nd Jul 2025 (Wed) 0.77 0.77 0.76 0.76 0
1st Jul 2025 (Tue) 0.77 0.77 0.7607 0.7607 17
30th Jun 2025 (Mon) 0.77 0.77 0.725 0.725 6
27th Jun 2025 (Fri) 0.77 0.7892 0.77 0.7892 14
26th Jun 2025 (Thu) 0.77 0.77 0.77 0.7408 985
25th Jun 2025 (Wed) 0.7877 0.81 0.7877 0.81 16
24th Jun 2025 (Tue) 0.7877 0.7978 0.7877 0.7978 100
23rd Jun 2025 (Mon) 0.7877 0.7877 0.77 0.77 0
20th Jun 2025 (Fri) 0.7877 0.7877 0.7877 0.78 417
19th Jun 2025 (Thu) 0.7901 0.7901 0.7901 0.7901 360
18th Jun 2025 (Wed) 0.7901 0.7901 0.7901 0.7901 360
17th Jun 2025 (Tue) 0.7901 0.7989 0.7901 0.7989 0
16th Jun 2025 (Mon) 0.7901 0.7901 0.785 0.785 132
13th Jun 2025 (Fri) 0.7901 0.7901 0.787 0.787 0
12th Jun 2025 (Thu) 0.7901 0.7901 0.79 0.79 506
11th Jun 2025 (Wed) 0.75 0.7925 0.75 0.7925 0
10th Jun 2025 (Tue) 0.75 0.78 0.75 0.78 29
9th Jun 2025 (Mon) 0.75 0.75 0.742 0.742 0
6th Jun 2025 (Fri) 0.75 0.7552 0.75 0.7552 3
5th Jun 2025 (Thu) 0.75 0.77 0.75 0.77 0
4th Jun 2025 (Wed) 0.75 0.77 0.75 0.77 0
3rd Jun 2025 (Tue) 0.75 0.75 0.75 0.77 488
2nd Jun 2025 (Mon) 0.8329 0.8329 0.8099 0.8099 412
30th May 2025 (Fri) 0.8329 0.8396 0.8329 0.8396 2,283
29th May 2025 (Thu) 0.8172 0.8323 0.8172 0.8323 41
28th May 2025 (Wed) 0.831 0.831 0.831 0.831 0
27th May 2025 (Tue) 0.8008 0.8008 0.8008 0.8008 0
26th May 2025 (Mon) 0.8008 0.8008 0.8008 0.8008 0
24th May 2025 (Sat) 0.8099 0.8099 0.8008 0.8008 0
23rd May 2025 (Fri) 0.8099 0.8099 0.8099 0.8099 0
22nd May 2025 (Thu) 0.77 0.77 0.77 0.77 0
21st May 2025 (Wed) 0.785 0.785 0.785 0.785 0
FTSE 100 Latest
Value9,012.99
Change20.87