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
25/11/2014 176.50p 178.80p 175.00p 176.50p 50851
24/11/2014 172.50p 178.90p 172.50p 176.50p 92270
21/11/2014 172.50p 173.90p 172.19p 172.50p 15291
20/11/2014 172.50p 173.55p 172.19p 172.50p 2829
19/11/2014 172.50p 173.55p 172.10p 172.50p 10441
18/11/2014 172.00p 173.40p 170.00p 172.50p 5324
17/11/2014 170.62p 173.99p 170.60p 172.00p 34210
14/11/2014 170.00p 170.62p 170.00p 170.62p 30000
13/11/2014 170.38p 172.00p 169.25p 170.62p 47725
12/11/2014 170.62p 171.22p 169.25p 170.38p 27484
11/11/2014 170.50p 170.62p 170.00p 170.62p 239
10/11/2014 170.00p 172.00p 170.00p 170.50p 16981
07/11/2014 170.00p 171.80p 170.00p 170.00p 11547
06/11/2014 170.00p 171.78p 169.25p 170.00p 5888
05/11/2014 170.00p 171.80p 169.00p 170.00p 47589
04/11/2014 170.00p 171.40p 168.50p 170.00p 42932
03/11/2014 168.50p 171.40p 168.25p 170.00p 106426
31/10/2014 166.00p 169.00p 165.55p 168.25p 46980
30/10/2014 163.00p 166.98p 161.00p 166.00p 148420
29/10/2014 163.00p 163.00p 161.00p 163.00p 17470
28/10/2014 163.00p 163.00p 161.00p 163.00p 71819
27/10/2014 163.50p 163.50p 162.00p 163.50p 18285
24/10/2014 163.50p 163.75p 162.00p 163.50p 98706
23/10/2014 163.00p 163.50p 161.00p 163.00p 13860
22/10/2014 162.00p 163.75p 162.00p 163.00p 1616
21/10/2014 163.00p 164.50p 161.01p 162.50p 3448
20/10/2014 163.00p 163.00p 163.00p 163.00p 0
17/10/2014 161.50p 163.00p 160.84p 163.00p 87711
16/10/2014 162.50p 162.50p 161.00p 161.50p 9322
15/10/2014 162.50p 162.75p 162.00p 162.50p 104679
14/10/2014 162.50p 162.50p 162.00p 162.50p 31415
13/10/2014 162.50p 163.00p 162.00p 162.50p 200685
10/10/2014 162.50p 162.50p 162.26p 162.50p 65791
09/10/2014 163.00p 163.00p 160.00p 162.50p 170025
08/10/2014 167.50p 167.50p 162.00p 163.00p 391991
07/10/2014 167.50p 169.00p 166.13p 167.50p 42423
06/10/2014 168.00p 168.00p 168.00p 168.00p 0
03/10/2014 168.00p 168.00p 168.00p 168.00p 5857
02/10/2014 168.00p 168.00p 166.11p 168.00p 2599
01/10/2014 168.00p 168.56p 168.00p 168.00p 5716
30/09/2014 168.00p 168.00p 168.00p 168.00p 0
29/09/2014 169.00p 169.00p 166.00p 168.00p 76597
26/09/2014 169.00p 169.00p 166.18p 169.00p 6225
25/09/2014 169.00p 169.30p 167.00p 169.00p 26295
24/09/2014 169.00p 169.00p 166.15p 169.00p 7300
23/09/2014 169.00p 169.00p 166.00p 169.00p 39602
22/09/2014 169.00p 169.00p 166.00p 169.00p 826619
19/09/2014 169.50p 170.90p 167.00p 169.00p 85596
18/09/2014 171.00p 172.00p 170.00p 171.00p 30155
17/09/2014 171.00p 171.00p 170.50p 171.00p 18633
16/09/2014 174.00p 174.00p 170.00p 171.00p 54953
15/09/2014 174.50p 174.62p 172.50p 173.50p 29006
12/09/2014 174.50p 174.80p 173.00p 174.50p 13740
11/09/2014 175.00p 175.00p 173.00p 174.50p 55327
10/09/2014 175.00p 176.20p 174.80p 175.00p 8000
09/09/2014 176.00p 176.00p 173.90p 175.00p 25420
08/09/2014 177.00p 177.00p 170.00p 170.00p 76620
05/09/2014 177.00p 179.00p 176.00p 177.00p 117318
04/09/2014 177.00p 178.80p 175.00p 177.00p 15628
03/09/2014 178.00p 178.80p 177.00p 177.00p 506
02/09/2014 178.00p 179.00p 177.00p 178.00p 4869
01/09/2014 177.00p 179.00p 177.00p 178.00p 3173
29/08/2014 177.00p 179.00p 176.32p 177.00p 22206
28/08/2014 177.00p 179.00p 176.20p 177.00p 44298
27/08/2014 177.50p 179.00p 176.32p 177.00p 15638
26/08/2014 175.00p 180.18p 175.00p 177.50p 51435
22/08/2014 173.00p 177.00p 173.00p 175.00p 23976
21/08/2014 170.50p 175.00p 169.50p 173.00p 107028
20/08/2014 167.00p 171.00p 166.00p 170.00p 127553
19/08/2014 165.50p 167.00p 165.00p 167.00p 136127
18/08/2014 165.50p 167.00p 164.50p 165.50p 5492
15/08/2014 165.50p 165.50p 164.50p 165.50p 84629
14/08/2014 165.50p 165.50p 165.00p 165.50p 23191
13/08/2014 165.50p 165.50p 164.00p 165.50p 3983
12/08/2014 165.75p 165.75p 164.00p 165.50p 67067
11/08/2014 165.75p 166.45p 164.00p 165.50p 1054534
08/08/2014 166.00p 166.00p 164.00p 165.75p 23473
07/08/2014 166.50p 166.50p 164.00p 166.00p 28716
06/08/2014 167.50p 167.50p 165.00p 166.50p 23950
05/08/2014 167.50p 167.50p 166.00p 167.50p 37156
04/08/2014 167.00p 167.50p 166.00p 167.50p 15810
01/08/2014 166.50p 167.00p 165.00p 167.00p 423727
31/07/2014 167.00p 167.00p 166.50p 167.00p 362755
30/07/2014 167.50p 167.50p 166.00p 167.00p 232309
29/07/2014 167.50p 168.00p 166.00p 167.50p 25779
28/07/2014 168.00p 168.00p 166.00p 167.50p 210835
25/07/2014 168.00p 168.00p 167.02p 168.00p 20453
24/07/2014 168.00p 168.00p 167.02p 168.00p 31977
23/07/2014 168.00p 168.00p 167.00p 168.00p 16677
22/07/2014 168.00p 168.45p 167.00p 168.00p 8093
21/07/2014 168.00p 169.00p 167.00p 168.00p 230026
18/07/2014 167.50p 169.00p 167.00p 169.00p 25473
17/07/2014 166.75p 167.50p 164.50p 167.00p 371953
16/07/2014 166.50p 166.75p 165.30p 166.75p 38763
15/07/2014 166.50p 166.70p 165.00p 166.50p 105166
14/07/2014 166.25p 167.00p 165.00p 166.50p 325590
11/07/2014 166.25p 166.93p 165.70p 166.25p 5287
10/07/2014 166.00p 166.95p 165.02p 166.25p 6045
09/07/2014 166.00p 166.50p 165.00p 166.00p 187299
08/07/2014 166.00p 166.50p 165.02p 166.00p 89801
07/07/2014 166.00p 166.30p 165.00p 166.00p 59598
04/07/2014 166.50p 166.50p 165.50p 166.00p 30161
03/07/2014 168.75p 168.97p 165.50p 166.50p 91223
02/07/2014 169.00p 169.00p 168.00p 168.75p 110000
01/07/2014 169.50p 170.00p 169.00p 169.00p 28337
30/06/2014 170.00p 170.00p 168.00p 169.50p 87587
27/06/2014 172.00p 172.00p 169.50p 170.00p 124067
26/06/2014 173.00p 173.00p 171.00p 172.00p 33150
25/06/2014 172.00p 173.00p 170.40p 173.00p 84741
24/06/2014 172.00p 172.00p 170.00p 172.00p 11460
23/06/2014 172.00p 175.00p 170.12p 172.00p 63265
20/06/2014 173.50p 173.50p 170.00p 172.00p 75473
19/06/2014 174.50p 175.00p 172.00p 173.50p 20886
18/06/2014 176.00p 176.00p 174.06p 174.50p 36916
17/06/2014 176.50p 176.50p 175.00p 176.00p 31702
16/06/2014 174.50p 178.50p 174.50p 176.50p 265909
13/06/2014 175.25p 181.50p 173.00p 174.50p 190522
12/06/2014 173.50p 182.00p 173.30p 181.50p 91149
11/06/2014 173.50p 173.50p 172.00p 173.50p 8776
10/06/2014 173.50p 174.25p 173.00p 173.50p 614714
09/06/2014 173.50p 173.50p 172.00p 173.50p 15077
06/06/2014 174.00p 175.00p 172.00p 173.50p 21027
05/06/2014 174.63p 176.00p 174.00p 174.00p 47810
04/06/2014 175.25p 175.25p 173.26p 174.63p 9500
03/06/2014 175.25p 176.00p 174.50p 175.25p 38533
02/06/2014 177.00p 177.00p 175.00p 175.25p 38314
30/05/2014 177.00p 177.00p 175.50p 177.00p 13514
29/05/2014 177.00p 177.00p 175.00p 177.00p 29311
28/05/2014 177.50p 179.00p 175.50p 177.00p 35565
27/05/2014 177.50p 178.70p 175.00p 177.50p 38776
23/05/2014 177.00p 179.00p 175.00p 177.50p 66578
22/05/2014 177.50p 178.01p 175.00p 177.00p 26909
21/05/2014 177.50p 178.40p 176.30p 177.50p 42741
20/05/2014 177.00p 178.83p 175.00p 177.00p 4928
19/05/2014 177.00p 178.92p 176.00p 177.00p 27437
16/05/2014 178.00p 180.00p 176.65p 177.00p 22905
15/05/2014 178.00p 180.00p 175.00p 178.00p 44862
14/05/2014 178.00p 180.00p 177.34p 178.00p 119991
13/05/2014 179.00p 180.00p 176.00p 178.00p 103457
12/05/2014 178.50p 185.00p 167.50p 179.00p 476951
09/05/2014 167.50p 167.50p 166.33p 167.50p 4367
08/05/2014 167.00p 169.00p 166.33p 167.50p 6302
07/05/2014 167.00p 169.50p 167.00p 167.00p 9090
06/05/2014 167.00p 167.00p 167.00p 167.00p 2631
02/05/2014 165.00p 170.00p 164.70p 167.00p 382679
01/05/2014 163.50p 169.00p 163.00p 165.00p 174115
30/04/2014 163.00p 164.96p 163.00p 163.50p 72702
29/04/2014 163.00p 165.00p 161.85p 163.00p 767181
28/04/2014 162.87p 164.00p 161.84p 164.00p 102008
25/04/2014 162.50p 163.73p 162.50p 162.87p 605
24/04/2014 162.25p 163.66p 161.60p 162.87p 4514
23/04/2014 162.25p 164.00p 161.55p 162.25p 216278
22/04/2014 162.25p 164.00p 162.25p 162.25p 51750
17/04/2014 161.50p 164.00p 161.20p 162.25p 59428
16/04/2014 161.50p 162.07p 161.50p 161.50p 8284
15/04/2014 162.00p 162.72p 160.00p 161.50p 148557
14/04/2014 163.50p 163.70p 161.00p 162.00p 85257
11/04/2014 163.00p 163.80p 162.00p 163.50p 4750
10/04/2014 162.00p 162.70p 160.40p 162.00p 734468
09/04/2014 162.00p 162.40p 160.30p 162.00p 16408
08/04/2014 162.25p 162.45p 160.00p 162.00p 32032
07/04/2014 163.25p 164.00p 161.00p 162.00p 85598
04/04/2014 164.50p 164.50p 161.50p 163.25p 136900
03/04/2014 166.50p 166.50p 164.00p 164.50p 81956
02/04/2014 166.50p 166.88p 166.47p 166.50p 527095
01/04/2014 167.00p 167.68p 165.00p 166.50p 24600
31/03/2014 167.00p 167.80p 165.00p 167.00p 26746
28/03/2014 167.00p 167.00p 165.00p 167.00p 2516
27/03/2014 167.00p 167.70p 165.00p 167.00p 465527
26/03/2014 167.00p 168.00p 165.04p 167.00p 147519
25/03/2014 168.00p 168.80p 165.00p 167.00p 16593
24/03/2014 169.00p 169.00p 167.00p 168.00p 12059
21/03/2014 169.00p 169.00p 167.20p 169.00p 18007
20/03/2014 169.00p 169.00p 168.00p 169.00p 59
19/03/2014 168.50p 169.00p 167.15p 169.00p 7347
18/03/2014 168.50p 169.50p 167.00p 168.50p 167441
17/03/2014 168.50p 169.50p 167.50p 168.50p 20796
14/03/2014 168.00p 168.50p 167.12p 168.50p 13460
13/03/2014 167.00p 169.60p 167.00p 168.00p 6578
12/03/2014 167.00p 167.80p 166.50p 167.00p 29069
11/03/2014 167.00p 167.70p 166.10p 167.00p 26588
10/03/2014 167.50p 167.90p 166.00p 167.00p 9630
07/03/2014 168.50p 169.43p 166.30p 167.50p 64639
06/03/2014 168.50p 169.00p 167.00p 168.50p 117911
05/03/2014 168.50p 169.00p 167.00p 168.50p 57469
04/03/2014 169.00p 170.20p 168.50p 168.50p 41271
03/03/2014 171.00p 171.30p 168.00p 169.50p 31805
28/02/2014 171.00p 172.00p 171.00p 171.00p 5563
27/02/2014 171.50p 171.90p 171.00p 171.00p 5943
26/02/2014 172.00p 172.35p 171.25p 171.50p 11393
25/02/2014 172.00p 172.00p 171.70p 172.00p 2500
24/02/2014 172.00p 172.55p 171.80p 172.00p 11029
21/02/2014 172.00p 172.60p 171.10p 172.00p 14186
20/02/2014 172.00p 173.00p 171.10p 172.00p 224817
19/02/2014 173.50p 173.80p 171.00p 172.00p 536787
18/02/2014 173.00p 173.00p 171.60p 172.50p 111513
17/02/2014 173.00p 173.00p 171.60p 173.00p 52729
14/02/2014 173.00p 173.00p 171.40p 173.00p 234980
13/02/2014 173.50p 174.00p 172.00p 173.00p 469925
12/02/2014 173.50p 174.50p 172.30p 173.50p 250997

*Close Price adjusted for both dividends and splits