Conygar Investment Company (CIC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conygar Investment Company

Date Open High Low Close* Volume
06/04/2017 177.50p 180.00p 175.00p 177.50p 39046
05/04/2017 177.50p 177.50p 175.00p 175.00p 13953
04/04/2017 178.50p 178.50p 175.00p 177.50p 20246
03/04/2017 178.50p 178.50p 175.00p 178.50p 20133
31/03/2017 177.50p 177.50p 174.00p 177.50p 42000
30/03/2017 177.50p 177.50p 175.00p 177.50p 64600
29/03/2017 177.50p 177.50p 175.00p 177.50p 15231
28/03/2017 178.00p 178.38p 176.00p 177.50p 78177
27/03/2017 178.50p 180.00p 176.00p 178.00p 54814
24/03/2017 178.50p 178.50p 177.00p 178.50p 21413
23/03/2017 178.50p 178.50p 177.00p 178.50p 3325
22/03/2017 178.50p 178.50p 175.50p 178.50p 84755
21/03/2017 178.50p 180.00p 177.25p 178.50p 13748
20/03/2017 178.50p 180.00p 177.30p 178.50p 27302
17/03/2017 178.50p 180.00p 178.50p 178.50p 10814
16/03/2017 177.50p 180.00p 177.41p 178.50p 19221
15/03/2017 178.50p 180.00p 177.00p 178.50p 89234
14/03/2017 178.50p 180.00p 177.75p 178.50p 13721
13/03/2017 179.50p 181.70p 178.00p 178.50p 69941
10/03/2017 179.00p 182.00p 177.00p 179.50p 71736
09/03/2017 178.50p 182.00p 177.51p 179.00p 207325
08/03/2017 178.00p 182.00p 177.50p 178.50p 24086
07/03/2017 175.50p 181.00p 175.50p 178.00p 94883
06/03/2017 175.50p 175.50p 175.45p 175.50p 35720
03/03/2017 175.00p 175.75p 175.00p 175.50p 127875
02/03/2017 173.50p 175.00p 171.50p 175.00p 69465
01/03/2017 171.00p 175.00p 169.20p 173.50p 152076
28/02/2017 169.50p 170.00p 168.00p 170.00p 175500
27/02/2017 170.50p 170.50p 168.00p 169.50p 170637
24/02/2017 164.00p 170.50p 161.18p 170.50p 738221
23/02/2017 151.25p 165.00p 147.50p 164.00p 658667
22/02/2017 151.50p 153.05p 148.50p 151.25p 45690
21/02/2017 153.00p 154.55p 150.05p 151.50p 13813
20/02/2017 153.50p 154.50p 151.50p 153.00p 23423
17/02/2017 153.50p 155.00p 152.00p 153.50p 21144
16/02/2017 153.50p 155.00p 152.00p 153.50p 67183
15/02/2017 153.50p 155.00p 152.03p 153.50p 10145
14/02/2017 153.50p 155.00p 152.00p 153.50p 40139
13/02/2017 153.00p 155.00p 152.00p 153.50p 21492
10/02/2017 153.00p 154.50p 151.50p 153.00p 7158
09/02/2017 153.00p 154.50p 151.50p 153.00p 98543
08/02/2017 153.50p 154.50p 151.50p 153.00p 62532
07/02/2017 153.50p 155.00p 152.00p 153.50p 62191
06/02/2017 153.13p 157.75p 151.51p 153.50p 32737
03/02/2017 153.25p 153.25p 151.50p 153.25p 15160
02/02/2017 153.50p 153.50p 151.50p 153.25p 23463
01/02/2017 153.25p 153.50p 151.50p 153.50p 95158
31/01/2017 153.25p 153.43p 151.50p 153.25p 25252
30/01/2017 153.25p 153.43p 152.00p 153.25p 14400
27/01/2017 153.25p 153.25p 151.50p 153.25p 2000
26/01/2017 153.25p 153.25p 152.00p 152.00p 28547
25/01/2017 153.00p 153.25p 151.33p 153.25p 64565
24/01/2017 153.00p 153.00p 152.14p 153.00p 8307
23/01/2017 151.75p 153.00p 151.25p 153.00p 61520
20/01/2017 151.75p 151.75p 151.00p 151.75p 3000
19/01/2017 151.75p 151.75p 151.25p 151.75p 4997
18/01/2017 151.75p 152.13p 151.20p 151.75p 24650
17/01/2017 151.75p 151.75p 151.20p 151.75p 2400
16/01/2017 151.75p 152.37p 151.16p 151.75p 28374
13/01/2017 151.75p 152.00p 150.50p 151.75p 16729
12/01/2017 151.75p 151.75p 151.16p 151.75p 21909
11/01/2017 151.75p 152.39p 151.10p 151.75p 50000
10/01/2017 152.00p 152.00p 150.00p 151.50p 48658
09/01/2017 154.00p 154.00p 152.00p 152.00p 25090
06/01/2017 154.00p 154.00p 152.40p 154.00p 16963
05/01/2017 154.00p 154.00p 152.50p 154.00p 35330
04/01/2017 155.00p 155.00p 152.00p 154.00p 16634
03/01/2017 155.50p 155.50p 154.00p 155.00p 6150
30/12/2016 155.75p 155.75p 154.50p 155.50p 10000
29/12/2016 155.38p 155.75p 154.50p 155.75p 65238
28/12/2016 156.00p 156.00p 154.85p 155.38p 18362
23/12/2016 156.00p 156.00p 155.30p 156.00p 4149
22/12/2016 156.00p 157.00p 155.00p 156.00p 71279
21/12/2016 156.00p 157.79p 155.00p 156.00p 6331
20/12/2016 156.00p 156.40p 155.00p 156.00p 9711
19/12/2016 157.75p 157.75p 155.00p 156.00p 20128
16/12/2016 159.50p 159.50p 157.00p 157.75p 28316
15/12/2016 159.50p 160.10p 159.50p 159.50p 6600
14/12/2016 159.75p 159.75p 158.00p 159.50p 9437
13/12/2016 159.75p 160.75p 158.50p 159.75p 8655
12/12/2016 159.75p 161.00p 159.50p 159.75p 16022
09/12/2016 159.75p 160.90p 159.50p 159.75p 10622
08/12/2016 159.75p 161.00p 158.50p 159.75p 12560
07/12/2016 159.75p 161.00p 159.50p 159.75p 35000
06/12/2016 159.50p 160.50p 158.60p 159.75p 35783
05/12/2016 160.00p 160.00p 158.00p 159.50p 39420
02/12/2016 160.00p 160.00p 158.00p 160.00p 26900
01/12/2016 160.00p 160.32p 158.92p 160.00p 276662
30/11/2016 160.00p 160.00p 158.50p 160.00p 20124
29/11/2016 160.00p 160.00p 158.80p 160.00p 106
28/11/2016 162.00p 162.00p 158.56p 160.00p 31185
25/11/2016 162.00p 163.00p 162.00p 162.00p 16227
24/11/2016 163.50p 163.50p 161.00p 162.00p 8252
23/11/2016 161.13p 164.25p 161.13p 163.50p 19997
22/11/2016 157.75p 162.25p 157.00p 160.13p 41525
21/11/2016 156.25p 158.00p 156.25p 156.50p 22046
18/11/2016 156.25p 158.00p 156.25p 156.25p 17024
17/11/2016 156.25p 156.25p 154.42p 156.25p 16191
16/11/2016 156.50p 156.50p 155.00p 156.25p 3421
15/11/2016 156.00p 157.00p 155.00p 156.50p 28445
14/11/2016 156.00p 157.00p 155.14p 156.00p 32257
11/11/2016 155.50p 157.00p 154.00p 156.00p 11596
10/11/2016 155.50p 157.00p 154.66p 155.50p 11413
09/11/2016 155.75p 155.75p 154.02p 155.00p 1957061
08/11/2016 155.50p 155.75p 154.00p 155.75p 1623588
07/11/2016 155.25p 155.50p 154.00p 155.50p 33727
04/11/2016 156.25p 156.25p 153.00p 155.00p 33251
03/11/2016 156.25p 156.25p 155.50p 156.25p 10650
02/11/2016 156.25p 156.47p 156.25p 156.25p 16200
01/11/2016 156.25p 156.25p 155.53p 156.25p 1000
31/10/2016 156.50p 157.00p 155.50p 156.50p 40954
28/10/2016 156.50p 156.50p 155.50p 155.50p 12058
27/10/2016 156.50p 156.50p 156.50p 156.50p 0
26/10/2016 156.50p 157.30p 155.50p 156.50p 10600
25/10/2016 156.50p 157.50p 155.80p 156.50p 21204
24/10/2016 156.75p 156.75p 156.50p 156.50p 0
21/10/2016 156.75p 156.75p 155.50p 156.75p 63218
20/10/2016 156.75p 156.75p 155.50p 155.50p 8570
19/10/2016 156.75p 156.75p 155.50p 155.50p 5783
18/10/2016 156.75p 156.75p 155.50p 156.75p 0
17/10/2016 156.75p 156.75p 155.50p 155.50p 25000
14/10/2016 156.75p 156.80p 155.50p 156.75p 10157
13/10/2016 156.75p 156.75p 155.50p 155.50p 45843
12/10/2016 156.75p 156.75p 155.50p 155.50p 41539
11/10/2016 157.25p 157.25p 155.50p 156.75p 9581
10/10/2016 157.25p 157.32p 155.50p 157.25p 30405
07/10/2016 157.12p 158.30p 156.50p 157.25p 7320
06/10/2016 157.25p 157.25p 157.25p 157.25p 0
05/10/2016 157.25p 159.00p 156.44p 157.25p 6348
04/10/2016 156.75p 158.30p 156.17p 157.25p 25309
03/10/2016 156.75p 157.12p 155.50p 156.75p 227969
30/09/2016 156.38p 158.00p 154.75p 156.00p 8942
29/09/2016 156.25p 156.38p 156.25p 156.38p 0
28/09/2016 156.25p 156.49p 154.50p 156.25p 56568
27/09/2016 156.25p 156.50p 154.50p 156.25p 27931
26/09/2016 156.25p 156.77p 156.25p 156.25p 56
23/09/2016 157.00p 158.45p 154.00p 156.25p 50009
22/09/2016 157.00p 158.55p 155.30p 157.00p 11253
21/09/2016 157.00p 158.55p 157.00p 157.00p 22528
20/09/2016 155.50p 158.60p 155.00p 157.00p 63617
19/09/2016 155.50p 157.90p 155.50p 155.50p 18618
16/09/2016 154.00p 157.80p 153.00p 155.50p 161645
15/09/2016 154.00p 154.00p 152.00p 153.50p 41728
14/09/2016 156.00p 156.00p 153.00p 154.00p 23736
13/09/2016 156.75p 156.75p 155.00p 156.00p 26000
12/09/2016 160.00p 160.00p 155.00p 156.75p 33810
09/09/2016 160.00p 160.00p 158.00p 160.00p 17800
08/09/2016 160.00p 160.50p 157.50p 160.00p 40366
07/09/2016 160.00p 161.00p 158.00p 160.00p 21286
06/09/2016 160.00p 160.00p 158.01p 160.00p 12500
05/09/2016 160.00p 162.00p 158.00p 160.00p 51956
02/09/2016 160.00p 160.00p 158.00p 160.00p 54146
01/09/2016 160.00p 160.50p 158.00p 160.00p 367483
31/08/2016 157.50p 160.82p 157.50p 160.00p 76128
30/08/2016 157.50p 160.00p 157.50p 157.50p 40864
26/08/2016 157.50p 160.00p 157.10p 157.50p 253698
25/08/2016 157.50p 159.32p 157.10p 158.00p 23183
24/08/2016 157.50p 159.32p 157.10p 157.50p 64108
23/08/2016 157.50p 158.50p 156.00p 157.50p 38545
22/08/2016 157.00p 160.00p 155.00p 157.50p 82563
19/08/2016 149.50p 159.00p 149.50p 157.00p 247599
18/08/2016 149.50p 151.00p 148.00p 149.50p 22013
17/08/2016 149.50p 151.00p 149.50p 149.50p 13483
16/08/2016 149.25p 151.00p 149.25p 149.50p 46642
15/08/2016 148.75p 150.00p 148.10p 149.25p 43146
12/08/2016 148.50p 151.00p 148.00p 148.00p 157205
11/08/2016 140.50p 150.50p 140.50p 147.25p 323392
10/08/2016 137.50p 140.00p 137.00p 138.00p 43831
09/08/2016 137.00p 138.00p 137.00p 138.00p 95
08/08/2016 136.00p 139.00p 135.00p 137.00p 108116
05/08/2016 135.00p 138.00p 134.60p 136.00p 173816
04/08/2016 135.00p 135.79p 134.50p 134.50p 4163
03/08/2016 135.00p 135.80p 134.30p 134.75p 21757
02/08/2016 135.00p 135.80p 134.00p 135.00p 238435
01/08/2016 135.00p 135.60p 134.73p 135.00p 515847
29/07/2016 135.00p 135.00p 134.00p 135.00p 3100
28/07/2016 135.00p 135.00p 134.00p 135.00p 150366
27/07/2016 135.00p 136.00p 134.50p 135.00p 43149
26/07/2016 135.00p 135.00p 134.00p 135.00p 14840
25/07/2016 135.00p 135.00p 133.50p 135.00p 830357
22/07/2016 135.00p 135.01p 134.00p 135.00p 87198
21/07/2016 134.50p 135.25p 134.00p 134.00p 45553
20/07/2016 134.50p 135.25p 134.50p 134.50p 10291
19/07/2016 134.50p 135.40p 133.50p 134.50p 426452
18/07/2016 134.50p 135.25p 133.90p 134.50p 74218
15/07/2016 134.50p 134.77p 133.90p 134.50p 245000
14/07/2016 134.25p 134.63p 133.90p 134.50p 205874
13/07/2016 133.00p 134.25p 133.00p 134.25p 21203
12/07/2016 129.50p 131.75p 129.25p 131.75p 98236
11/07/2016 127.50p 129.95p 127.50p 129.50p 32838
08/07/2016 128.75p 128.75p 127.25p 127.50p 10350
07/07/2016 128.63p 128.75p 127.50p 128.75p 29165
06/07/2016 133.25p 133.25p 127.00p 128.63p 109468
05/07/2016 136.75p 136.75p 132.00p 133.25p 62290
04/07/2016 138.00p 138.00p 136.00p 138.00p 27139
01/07/2016 138.00p 138.00p 137.00p 138.00p 8873
30/06/2016 139.00p 139.00p 136.50p 138.00p 63274
29/06/2016 139.50p 139.50p 138.00p 139.00p 2750
28/06/2016 140.50p 140.50p 138.00p 139.50p 36704
27/06/2016 142.75p 142.75p 138.00p 140.50p 152530

*Close Price adjusted for both dividends and splits