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
27/06/2016 142.75p 142.75p 138.00p 140.50p 152530
24/06/2016 146.00p 146.00p 141.50p 142.75p 28086
23/06/2016 147.00p 147.00p 146.00p 147.00p 15045
22/06/2016 147.25p 147.25p 146.00p 147.00p 15431
21/06/2016 147.50p 147.50p 147.00p 147.25p 10167
20/06/2016 148.50p 148.50p 147.00p 147.50p 57083
17/06/2016 147.50p 148.50p 147.00p 148.50p 75224
16/06/2016 147.50p 147.50p 147.00p 147.50p 16513
15/06/2016 150.50p 150.50p 146.00p 148.00p 116909
14/06/2016 151.00p 151.00p 148.00p 150.00p 21436
13/06/2016 152.00p 152.00p 150.00p 151.00p 17264
10/06/2016 152.50p 152.50p 150.00p 152.00p 55864
09/06/2016 152.50p 152.50p 152.10p 152.50p 1000
08/06/2016 152.50p 152.50p 150.00p 152.50p 28035
07/06/2016 152.50p 152.50p 151.00p 152.50p 6000
06/06/2016 153.00p 153.00p 151.05p 152.50p 77879
03/06/2016 153.50p 153.50p 153.00p 153.00p 12613
02/06/2016 154.00p 154.00p 153.00p 153.50p 19600
01/06/2016 154.50p 154.50p 153.00p 154.00p 8107
31/05/2016 155.00p 155.50p 153.00p 154.50p 48567
27/05/2016 154.88p 155.00p 154.00p 155.00p 6849
26/05/2016 154.88p 155.40p 153.75p 154.88p 1303142
25/05/2016 155.50p 155.50p 153.50p 153.75p 55081
24/05/2016 156.50p 156.60p 155.00p 155.50p 99455
23/05/2016 159.00p 159.00p 158.00p 159.00p 1195
20/05/2016 159.00p 159.00p 158.00p 159.00p 49632
19/05/2016 159.00p 159.30p 158.00p 159.00p 33673
18/05/2016 159.00p 159.40p 158.00p 159.00p 24365
17/05/2016 159.00p 159.00p 158.32p 159.00p 26189
16/05/2016 159.00p 159.00p 158.32p 159.00p 8733
13/05/2016 159.50p 159.50p 158.00p 159.00p 7310
12/05/2016 159.75p 159.75p 158.50p 159.50p 21919
11/05/2016 159.75p 160.40p 159.00p 159.75p 55617
10/05/2016 159.75p 160.00p 159.00p 159.00p 175595
09/05/2016 160.00p 161.00p 158.50p 159.75p 121241
06/05/2016 158.62p 159.00p 157.86p 158.62p 122200
05/05/2016 158.62p 160.00p 157.86p 158.62p 3837
04/05/2016 158.62p 158.62p 157.25p 158.62p 7197
03/05/2016 158.62p 159.00p 157.86p 158.62p 40954
29/04/2016 158.62p 159.00p 157.86p 158.62p 77035
28/04/2016 158.62p 160.00p 157.86p 158.62p 16361
27/04/2016 158.62p 160.00p 158.62p 158.62p 12390
26/04/2016 158.62p 158.62p 157.85p 158.62p 800
25/04/2016 158.62p 159.00p 157.25p 158.62p 116594
22/04/2016 158.62p 159.00p 157.81p 158.62p 12225
21/04/2016 158.50p 159.00p 157.61p 158.62p 7438
20/04/2016 158.50p 159.00p 157.55p 158.50p 14599
19/04/2016 158.50p 159.10p 157.31p 158.50p 38123
18/04/2016 159.00p 159.00p 157.00p 158.50p 106389
15/04/2016 160.00p 160.00p 158.00p 159.00p 21540
14/04/2016 162.00p 162.00p 158.00p 160.00p 38174
13/04/2016 161.50p 162.00p 160.00p 162.00p 115041
12/04/2016 163.75p 163.75p 160.00p 161.50p 25974
11/04/2016 164.50p 164.50p 160.00p 163.75p 22130
08/04/2016 164.50p 165.50p 163.00p 164.50p 16176
07/04/2016 165.50p 165.50p 163.00p 164.50p 113164
06/04/2016 165.50p 165.50p 164.00p 165.50p 11946
05/04/2016 165.50p 165.50p 164.56p 165.50p 16744
04/04/2016 165.50p 165.50p 164.50p 165.50p 29816
01/04/2016 165.00p 165.50p 163.40p 165.50p 21243
31/03/2016 165.00p 165.00p 163.40p 165.00p 47197
30/03/2016 165.00p 165.00p 163.00p 165.00p 8524
29/03/2016 165.50p 165.50p 163.00p 165.00p 16262
24/03/2016 165.50p 165.50p 162.00p 165.50p 1428508
23/03/2016 167.25p 167.25p 165.00p 165.50p 13035
22/03/2016 167.25p 167.25p 166.50p 167.25p 35350
21/03/2016 167.25p 167.75p 166.50p 167.25p 24864
18/03/2016 167.25p 167.40p 166.50p 167.25p 17193
17/03/2016 167.25p 167.40p 166.80p 167.25p 10889
16/03/2016 167.25p 167.75p 166.95p 167.25p 186831
15/03/2016 167.38p 167.50p 167.00p 167.25p 120665
14/03/2016 167.38p 167.38p 167.00p 167.38p 12606
11/03/2016 167.38p 168.00p 167.10p 167.38p 30928
10/03/2016 167.38p 167.88p 167.00p 167.38p 56645
09/03/2016 167.25p 167.88p 166.50p 167.38p 44607
08/03/2016 167.25p 167.75p 166.80p 167.25p 26734
07/03/2016 167.25p 167.25p 166.50p 167.25p 19389
04/03/2016 167.25p 167.50p 167.25p 167.25p 38052
03/03/2016 167.25p 167.93p 166.80p 167.25p 16588
02/03/2016 167.00p 167.25p 166.75p 167.25p 28202
01/03/2016 167.00p 167.00p 166.00p 167.00p 6697
29/02/2016 167.00p 167.00p 166.00p 167.00p 3152
26/02/2016 167.00p 167.00p 166.00p 167.00p 1292
25/02/2016 167.00p 167.00p 166.01p 167.00p 29422
24/02/2016 167.00p 167.00p 166.00p 167.00p 15303
23/02/2016 167.25p 167.25p 166.50p 167.00p 20700
22/02/2016 167.25p 167.25p 167.20p 167.25p 2079
19/02/2016 167.25p 167.25p 167.25p 167.25p 0
18/02/2016 167.25p 167.25p 166.50p 167.25p 7182
17/02/2016 167.25p 167.25p 166.50p 167.25p 7153
16/02/2016 167.25p 167.25p 166.50p 167.25p 1534
15/02/2016 167.00p 167.25p 166.50p 167.25p 6527
12/02/2016 168.00p 168.00p 166.00p 166.50p 52615
11/02/2016 168.50p 168.50p 166.00p 168.00p 48778
10/02/2016 168.50p 168.80p 167.00p 168.50p 16216
09/02/2016 168.50p 169.40p 167.10p 168.50p 35461
08/02/2016 168.00p 169.60p 167.50p 168.50p 20478
05/02/2016 166.25p 170.00p 165.00p 168.00p 186182
04/02/2016 166.25p 166.25p 164.50p 166.25p 2798823
03/02/2016 166.25p 166.25p 165.65p 166.25p 200000
02/02/2016 166.25p 166.25p 166.00p 166.25p 8268
01/02/2016 167.25p 167.25p 164.50p 166.25p 29000
29/01/2016 167.25p 167.25p 167.15p 167.25p 6246
28/01/2016 167.25p 167.25p 167.20p 167.25p 1406
27/01/2016 167.25p 167.25p 167.25p 167.25p 1252
26/01/2016 167.25p 167.25p 166.80p 167.25p 1200
25/01/2016 167.25p 167.25p 167.25p 167.25p 0
22/01/2016 167.25p 168.00p 166.50p 167.25p 77170
21/01/2016 167.00p 167.25p 166.00p 167.25p 21296
20/01/2016 169.00p 169.00p 166.00p 167.00p 32395
19/01/2016 169.00p 169.00p 168.00p 169.00p 5134
18/01/2016 171.00p 171.00p 168.00p 169.00p 25448
15/01/2016 171.00p 171.00p 171.00p 171.00p 0
14/01/2016 171.00p 171.00p 170.00p 171.00p 21164
13/01/2016 171.00p 171.00p 170.40p 171.00p 64131
12/01/2016 171.50p 172.70p 169.00p 171.00p 58094
11/01/2016 171.50p 171.50p 170.40p 171.00p 47431
08/01/2016 171.50p 173.57p 171.00p 171.50p 57373
07/01/2016 171.50p 173.00p 167.75p 171.50p 84233
06/01/2016 172.00p 172.25p 171.50p 172.25p 75044
05/01/2016 172.00p 172.00p 171.00p 172.00p 3655
04/01/2016 172.00p 173.00p 171.00p 172.00p 18185
31/12/2015 172.00p 172.00p 171.64p 172.00p 2890
30/12/2015 172.00p 172.00p 172.00p 172.00p 0
29/12/2015 172.00p 172.00p 171.00p 172.00p 2008
24/12/2015 172.00p 172.00p 171.64p 172.00p 2000
23/12/2015 172.00p 172.00p 171.00p 172.00p 19666
22/12/2015 174.00p 174.00p 171.00p 172.00p 25171
21/12/2015 175.50p 176.50p 174.00p 175.00p 40271
18/12/2015 175.50p 175.50p 174.00p 175.50p 21348
17/12/2015 175.50p 176.00p 174.00p 175.50p 40419
16/12/2015 175.00p 175.60p 174.15p 175.50p 1062561
15/12/2015 175.00p 175.35p 174.25p 175.00p 65021
14/12/2015 175.50p 176.40p 174.00p 175.00p 46685
11/12/2015 175.50p 176.40p 174.00p 175.50p 140800
10/12/2015 175.50p 175.50p 174.30p 175.50p 4619
09/12/2015 175.50p 175.50p 174.00p 175.50p 621911
08/12/2015 172.50p 175.50p 172.00p 175.50p 113714
07/12/2015 171.50p 172.75p 170.00p 171.50p 38233
04/12/2015 172.00p 172.00p 170.00p 171.50p 43067
03/12/2015 172.00p 173.88p 171.90p 172.00p 18563
02/12/2015 172.00p 174.00p 171.90p 172.00p 17518
01/12/2015 172.00p 172.00p 172.00p 172.00p 16
30/11/2015 172.00p 173.88p 171.86p 172.00p 4290
27/11/2015 172.00p 172.00p 171.80p 172.00p 7500
26/11/2015 172.00p 172.00p 171.61p 172.00p 6662
25/11/2015 172.00p 172.00p 172.00p 172.00p 0
24/11/2015 172.00p 172.00p 172.00p 172.00p 0
23/11/2015 172.00p 173.98p 171.60p 172.00p 10131
20/11/2015 169.75p 173.40p 169.75p 172.00p 26133
19/11/2015 169.50p 169.75p 169.50p 169.75p 1714
18/11/2015 169.50p 169.66p 169.25p 169.50p 8657
17/11/2015 169.50p 172.00p 169.50p 169.50p 5238
16/11/2015 169.50p 169.50p 168.70p 169.50p 40000
13/11/2015 169.50p 172.00p 169.25p 169.50p 23597
12/11/2015 168.50p 172.00p 168.50p 169.50p 54308
11/11/2015 168.00p 170.00p 168.00p 168.50p 24333
10/11/2015 166.50p 169.00p 166.50p 168.00p 10530
09/11/2015 166.25p 168.00p 166.25p 166.50p 17901
06/11/2015 166.25p 168.00p 164.80p 166.25p 24725
05/11/2015 166.25p 166.85p 164.71p 166.25p 57550
04/11/2015 166.25p 166.25p 165.50p 166.25p 10000
03/11/2015 166.25p 167.00p 165.37p 166.25p 24095
02/11/2015 166.25p 166.25p 164.75p 166.25p 61709
30/10/2015 165.25p 166.25p 164.50p 166.25p 770
29/10/2015 165.25p 165.25p 164.50p 164.50p 78800
28/10/2015 166.00p 166.00p 164.00p 165.25p 70285
27/10/2015 166.50p 168.00p 165.90p 166.00p 15346
26/10/2015 166.50p 166.50p 165.26p 166.50p 25183
23/10/2015 166.50p 166.50p 165.00p 166.50p 269670
22/10/2015 168.00p 168.00p 166.00p 166.50p 78200
21/10/2015 168.00p 168.00p 167.00p 168.00p 100715
20/10/2015 168.50p 168.50p 167.04p 168.00p 55520
19/10/2015 168.00p 168.50p 167.30p 168.50p 65986
16/10/2015 168.50p 169.00p 166.00p 168.00p 84633
15/10/2015 168.50p 169.20p 168.10p 168.50p 14344
14/10/2015 168.50p 169.40p 166.50p 168.50p 62000
13/10/2015 168.50p 168.50p 167.00p 168.50p 191725
12/10/2015 168.50p 168.50p 168.00p 168.00p 16400
09/10/2015 168.50p 170.00p 167.30p 168.50p 52918
08/10/2015 168.50p 168.50p 167.75p 168.50p 144
07/10/2015 168.50p 168.50p 167.75p 168.50p 8800
06/10/2015 168.00p 168.50p 167.75p 168.50p 3126
05/10/2015 166.50p 168.00p 166.35p 168.00p 95935
02/10/2015 166.50p 167.00p 166.25p 166.50p 18314
01/10/2015 166.50p 166.50p 165.95p 166.50p 38344
30/09/2015 166.00p 166.50p 165.00p 166.50p 68554
29/09/2015 166.00p 166.00p 165.00p 166.00p 7617
28/09/2015 166.00p 166.50p 165.00p 166.00p 13407
25/09/2015 167.50p 167.50p 163.50p 166.00p 72203
24/09/2015 167.50p 167.70p 165.00p 167.50p 30681
23/09/2015 168.00p 168.00p 166.00p 167.50p 30200
22/09/2015 170.00p 170.00p 166.00p 168.00p 23899
21/09/2015 170.00p 170.00p 167.00p 170.00p 20275
18/09/2015 170.00p 170.00p 168.00p 170.00p 2280
17/09/2015 170.00p 170.00p 168.00p 170.00p 22560
16/09/2015 170.50p 170.50p 169.11p 170.50p 25090
15/09/2015 170.50p 171.00p 169.26p 170.50p 41474
14/09/2015 171.00p 171.00p 170.00p 170.00p 247995
11/09/2015 171.00p 171.00p 169.00p 171.00p 27784

*Close Price adjusted for both dividends and splits