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
19th Sep 2025 (Fri) 1.61 1.66 1.51 1.63 17,848
18th Sep 2025 (Thu) 1.94 1.94 1.55 1.765 22,793
17th Sep 2025 (Wed) 1.68 2.11 1.62 2.03 151,788
16th Sep 2025 (Tue) 2.095 2.205 1.43 1.76 6,735,238
15th Sep 2025 (Mon) 1.14 1.20 1.03 1.1316 5,721
12th Sep 2025 (Fri) 0.99 1.25 0.99 1.225 35,459
11th Sep 2025 (Thu) 0.862 0.895 0.862 0.93 7,496
10th Sep 2025 (Wed) 0.9786 0.9786 0.8808 0.9217 8,151
9th Sep 2025 (Tue) 0.799 1.23 0.78 0.9787 249,705
8th Sep 2025 (Mon) 0.7515 0.7575 0.7515 0.7575 4
5th Sep 2025 (Fri) 0.7515 0.7515 0.74 0.74 39
4th Sep 2025 (Thu) 0.7515 0.7515 0.75 0.75 2,599
3rd Sep 2025 (Wed) 0.795 0.795 0.7499 0.7499 249
2nd Sep 2025 (Tue) 0.795 0.795 0.7607 0.7607 0
1st Sep 2025 (Mon) 0.795 0.795 0.7846 0.7846 0
29th Aug 2025 (Fri) 0.795 0.795 0.7846 0.7846 0
28th Aug 2025 (Thu) 0.795 0.7963 0.795 0.795 0
27th Aug 2025 (Wed) 0.795 0.7963 0.795 0.795 1,156
26th Aug 2025 (Tue) 0.84 0.84 0.8251 0.8251 0
25th Aug 2025 (Mon) 0.84 0.84 0.82 0.81 543
22nd Aug 2025 (Fri) 0.771 0.8097 0.771 0.8097 870
21st Aug 2025 (Thu) 0.771 0.791 0.771 0.791 86
20th Aug 2025 (Wed) 0.771 0.8741 0.771 0.8637 16,445
19th Aug 2025 (Tue) 0.755 0.755 0.755 0.7629 1,667
18th Aug 2025 (Mon) 0.779 0.779 0.779 0.7521 253
15th Aug 2025 (Fri) 0.79 0.79 0.773 0.773 0
14th Aug 2025 (Thu) 0.79 0.81 0.79 0.8186 100
13th Aug 2025 (Wed) 0.86 0.86 0.86 0.7985 100
12th Aug 2025 (Tue) 0.8657 0.8657 0.8657 0.80 168
11th Aug 2025 (Mon) 0.8777 0.8777 0.8777 0.8444 101
8th Aug 2025 (Fri) 0.8201 0.8203 0.8201 0.8203 0
7th Aug 2025 (Thu) 0.8201 0.8201 0.8085 0.8085 10
6th Aug 2025 (Wed) 0.8201 0.8201 0.7984 0.7984 34
5th Aug 2025 (Tue) 0.8201 0.8201 0.8201 0.8494 0
4th Aug 2025 (Mon) 0.82 0.84 0.82 0.84 0
1st Aug 2025 (Fri) 0.82 0.82 0.82 0.82 432
31st Jul 2025 (Thu) 0.8366 0.8728 0.8366 0.8728 0
30th Jul 2025 (Wed) 0.8366 0.8366 0.8366 0.8463 100
29th Jul 2025 (Tue) 0.9534 0.9534 0.897 0.897 0
28th Jul 2025 (Mon) 0.9534 0.96 0.9497 0.946 802
25th Jul 2025 (Fri) 0.90 0.90 0.90 0.90 0
24th Jul 2025 (Thu) 0.90 0.90 0.89 0.89 72
23rd Jul 2025 (Wed) 0.90 0.90 0.90 0.8704 165
22nd Jul 2025 (Tue) 0.8726 0.88 0.8726 0.88 110
FTSE 100 Latest
Value9,216.67
Change0.00