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
10/02/2014 171.00p 177.00p 170.00p 174.00p 348815
07/02/2014 171.00p 172.00p 170.00p 171.00p 171153
06/02/2014 168.50p 172.00p 166.50p 171.00p 434132
05/02/2014 164.50p 168.00p 164.10p 166.50p 25547
04/02/2014 163.75p 166.00p 162.63p 164.50p 64374
03/02/2014 163.75p 165.00p 162.00p 163.75p 28394
31/01/2014 163.00p 164.90p 161.50p 162.00p 16570
30/01/2014 162.50p 164.20p 152.75p 163.00p 30953
29/01/2014 163.50p 165.00p 152.75p 152.75p 55865
28/01/2014 163.50p 164.85p 162.45p 163.50p 13862
27/01/2014 164.00p 165.00p 162.45p 163.50p 85730
24/01/2014 164.50p 166.00p 163.00p 164.00p 228226
23/01/2014 164.00p 165.00p 163.00p 164.50p 46317
22/01/2014 164.00p 165.00p 162.50p 164.00p 36344
21/01/2014 164.00p 164.00p 163.00p 164.00p 28643
20/01/2014 164.00p 165.00p 162.00p 164.00p 60637
17/01/2014 164.00p 165.00p 162.00p 162.00p 49444
16/01/2014 163.50p 165.90p 162.00p 164.00p 192480
15/01/2014 163.50p 166.00p 160.00p 163.50p 504725
14/01/2014 162.50p 165.50p 162.50p 163.25p 55447
13/01/2014 164.00p 165.00p 162.50p 162.75p 55210
10/01/2014 164.50p 164.50p 162.50p 164.00p 136856
09/01/2014 164.00p 166.38p 162.00p 164.50p 48264
08/01/2014 163.00p 167.00p 162.50p 164.00p 217990
07/01/2014 164.00p 167.00p 163.60p 164.50p 710516
06/01/2014 160.75p 166.00p 160.75p 166.00p 70768
03/01/2014 161.75p 162.14p 159.65p 160.75p 575309
02/01/2014 161.75p 163.00p 161.75p 161.75p 86738
31/12/2013 161.00p 163.08p 161.00p 161.75p 45988
30/12/2013 161.00p 162.50p 159.60p 161.00p 49601
27/12/2013 160.50p 161.50p 159.33p 161.00p 103854
24/12/2013 160.00p 162.00p 159.45p 160.50p 42110
23/12/2013 159.50p 162.00p 157.00p 160.00p 31401
20/12/2013 158.00p 162.00p 155.90p 159.00p 90824
19/12/2013 153.25p 161.00p 153.25p 158.00p 1040307
18/12/2013 153.25p 154.50p 152.55p 153.25p 45347
17/12/2013 152.25p 154.41p 152.00p 153.25p 36896
16/12/2013 151.00p 154.50p 151.00p 152.25p 113851
13/12/2013 152.50p 153.00p 151.00p 152.50p 15200
12/12/2013 152.00p 153.10p 151.00p 152.50p 34178
11/12/2013 152.00p 153.71p 150.00p 152.00p 258285
10/12/2013 152.00p 153.35p 151.32p 152.00p 33380
09/12/2013 150.00p 154.00p 150.00p 152.00p 28722
06/12/2013 147.50p 151.00p 146.00p 151.00p 212741
05/12/2013 146.75p 149.00p 145.56p 148.50p 104308
04/12/2013 141.75p 145.00p 141.75p 145.00p 274540
03/12/2013 141.75p 143.00p 140.79p 141.75p 121691
02/12/2013 141.75p 142.60p 141.05p 141.75p 40005
29/11/2013 142.25p 142.75p 141.75p 141.75p 24500
28/11/2013 142.25p 144.00p 140.90p 142.25p 195394
27/11/2013 142.25p 142.84p 140.90p 142.25p 10001
26/11/2013 142.25p 142.25p 141.00p 142.25p 255000
25/11/2013 142.25p 143.00p 140.90p 142.25p 685483
22/11/2013 144.00p 144.00p 140.50p 142.25p 11813
21/11/2013 146.00p 146.00p 143.00p 144.00p 12400
20/11/2013 146.00p 146.40p 145.00p 146.00p 6140
19/11/2013 146.00p 146.40p 145.00p 146.00p 7912
18/11/2013 146.00p 146.40p 146.00p 146.00p 330
15/11/2013 147.00p 147.00p 145.00p 146.00p 598848
14/11/2013 147.00p 147.50p 145.50p 147.00p 0
13/11/2013 147.50p 147.50p 145.50p 147.00p 3966
12/11/2013 146.00p 150.00p 145.00p 147.50p 9420
11/11/2013 149.00p 149.00p 145.00p 146.00p 40198
08/11/2013 148.00p 149.00p 145.50p 149.00p 11381
07/11/2013 148.00p 149.90p 145.50p 148.00p 19929
06/11/2013 148.50p 150.00p 146.05p 148.00p 6677
05/11/2013 150.00p 150.00p 146.00p 148.50p 23427
04/11/2013 150.00p 150.00p 148.04p 150.00p 320136
01/11/2013 150.00p 151.00p 148.00p 150.00p 112628
31/10/2013 150.00p 151.70p 148.80p 150.00p 0
30/10/2013 150.00p 151.70p 148.80p 150.00p 33020
29/10/2013 149.50p 151.40p 148.80p 150.00p 19038
28/10/2013 151.00p 151.80p 148.60p 149.50p 39005
25/10/2013 151.00p 151.60p 151.00p 151.00p 9379
24/10/2013 151.00p 152.00p 150.40p 151.00p 61025
23/10/2013 151.00p 151.60p 150.24p 151.00p 58866
22/10/2013 151.00p 151.70p 150.20p 151.00p 20670
21/10/2013 151.00p 152.00p 150.55p 151.00p 26583
18/10/2013 151.00p 151.75p 150.00p 151.00p 157966
17/10/2013 151.00p 152.00p 150.50p 151.00p 33264
16/10/2013 151.00p 151.50p 150.50p 151.00p 27557
15/10/2013 150.50p 151.95p 150.00p 151.00p 313618
14/10/2013 148.00p 151.97p 146.00p 149.50p 66980
11/10/2013 146.75p 148.70p 145.00p 146.00p 33321
10/10/2013 146.00p 148.00p 145.00p 146.75p 23007
09/10/2013 145.50p 147.75p 145.50p 146.00p 6937
08/10/2013 146.25p 148.20p 144.00p 145.50p 36989
07/10/2013 142.50p 149.50p 141.00p 146.25p 189633
04/10/2013 141.50p 146.07p 140.00p 142.00p 157870
03/10/2013 141.75p 145.00p 140.00p 141.50p 100917
02/10/2013 136.75p 143.00p 136.75p 141.75p 130014
01/10/2013 133.25p 137.24p 132.75p 136.75p 377790
30/09/2013 129.25p 134.25p 128.00p 133.25p 907940
27/09/2013 129.00p 130.00p 127.90p 129.25p 144884
26/09/2013 129.00p 130.00p 127.88p 129.00p 6842
25/09/2013 129.00p 130.00p 127.90p 129.00p 1484
24/09/2013 129.00p 129.25p 127.88p 129.00p 11500
23/09/2013 129.00p 131.00p 127.55p 129.00p 319117
20/09/2013 128.50p 129.88p 128.50p 129.88p 0
19/09/2013 128.50p 129.20p 128.50p 129.00p 110464
18/09/2013 127.25p 129.20p 127.00p 127.00p 6896
17/09/2013 129.00p 129.50p 128.95p 129.50p 2174
16/09/2013 130.00p 130.00p 130.00p 130.00p 4600
13/09/2013 129.00p 129.75p 126.00p 127.00p 161832
12/09/2013 130.25p 130.25p 129.75p 129.75p 250
11/09/2013 130.00p 130.25p 129.00p 130.00p 181475
10/09/2013 127.50p 129.00p 127.50p 129.00p 7478
09/09/2013 128.75p 128.75p 127.30p 127.87p 14206
06/09/2013 126.00p 129.00p 126.00p 128.50p 67892
05/09/2013 127.00p 129.25p 127.00p 127.00p 18928
04/09/2013 128.00p 129.00p 125.50p 128.50p 248585
03/09/2013 128.00p 128.00p 125.00p 125.50p 18000
02/09/2013 123.00p 128.00p 123.00p 125.50p 39338
30/08/2013 127.50p 127.50p 126.00p 126.00p 3909
29/08/2013 127.00p 127.00p 124.00p 126.00p 32386
28/08/2013 123.00p 128.00p 123.00p 126.50p 38477
27/08/2013 124.00p 127.00p 124.00p 126.00p 17192
23/08/2013 124.00p 127.00p 124.00p 125.50p 1897
22/08/2013 125.00p 127.40p 124.50p 127.00p 0
21/08/2013 125.00p 127.40p 124.50p 124.50p 21172
20/08/2013 125.00p 126.00p 125.00p 126.00p 11091
19/08/2013 126.30p 128.00p 125.50p 125.50p 23800
16/08/2013 125.60p 126.00p 125.50p 125.50p 8300
15/08/2013 128.00p 128.00p 125.50p 125.50p 21396
14/08/2013 128.50p 128.50p 125.50p 125.50p 1510
13/08/2013 128.50p 128.50p 126.50p 127.00p 20666
12/08/2013 128.50p 128.50p 126.50p 126.50p 924
09/08/2013 127.50p 128.40p 126.25p 128.00p 18695
08/08/2013 127.00p 127.10p 125.50p 126.50p 102021
07/08/2013 129.00p 129.00p 127.00p 127.00p 3965
06/08/2013 129.00p 129.00p 126.00p 129.00p 15323
05/08/2013 128.75p 129.00p 126.00p 126.00p 24981
02/08/2013 128.00p 128.00p 125.87p 126.50p 114244
01/08/2013 127.15p 127.15p 126.00p 126.00p 504137
31/07/2013 129.50p 129.50p 125.50p 126.50p 26675
30/07/2013 129.25p 129.25p 125.50p 125.50p 19211
29/07/2013 130.00p 130.00p 127.00p 127.00p 3593
26/07/2013 129.75p 129.75p 125.48p 126.50p 0
25/07/2013 129.75p 129.75p 125.48p 127.37p 130316
24/07/2013 125.75p 126.00p 125.00p 126.00p 10544
23/07/2013 126.16p 127.63p 126.16p 127.63p 3000
22/07/2013 126.00p 128.50p 126.00p 127.63p 0
19/07/2013 126.00p 128.50p 126.00p 127.25p 3828
18/07/2013 127.25p 129.00p 126.00p 126.00p 9478
17/07/2013 127.00p 129.50p 127.00p 129.00p 4947
16/07/2013 129.00p 131.70p 127.50p 129.50p 0
15/07/2013 129.00p 131.70p 127.50p 127.50p 82213
12/07/2013 127.50p 128.75p 126.25p 127.50p 278725
11/07/2013 126.00p 127.50p 126.00p 126.25p 5997
10/07/2013 123.00p 127.50p 121.00p 127.50p 48317
09/07/2013 121.00p 123.00p 120.10p 123.00p 94127
08/07/2013 122.75p 122.75p 119.53p 121.00p 0
05/07/2013 122.75p 122.75p 119.53p 120.38p 5750
04/07/2013 120.00p 123.00p 120.00p 123.00p 153000
03/07/2013 118.25p 121.00p 118.25p 119.75p 29054
02/07/2013 118.25p 119.75p 118.25p 119.75p 2791
01/07/2013 117.50p 120.00p 117.50p 119.75p 10187
28/06/2013 118.25p 122.70p 118.25p 120.00p 17500
27/06/2013 118.50p 122.00p 118.50p 120.62p 0
26/06/2013 118.50p 122.00p 118.50p 120.62p 0
25/06/2013 118.50p 122.00p 118.50p 120.62p 520765
24/06/2013 123.00p 123.00p 121.50p 122.00p 17839
21/06/2013 121.00p 121.90p 121.00p 121.12p 4182
20/06/2013 118.00p 121.00p 117.85p 121.00p 14578
19/06/2013 120.50p 120.50p 118.50p 119.75p 51500
18/06/2013 117.75p 119.25p 117.75p 119.25p 15000
17/06/2013 118.25p 118.90p 118.25p 118.50p 10586
14/06/2013 120.90p 120.90p 119.20p 119.50p 3826
13/06/2013 122.00p 122.50p 117.40p 120.00p 49200
12/06/2013 121.00p 122.50p 120.00p 122.50p 15500
11/06/2013 123.00p 124.00p 121.90p 122.50p 67150
10/06/2013 125.00p 125.00p 122.50p 123.00p 35781
07/06/2013 123.35p 125.00p 123.00p 125.00p 250215
06/06/2013 122.00p 124.00p 120.47p 122.00p 54584
05/06/2013 123.20p 124.00p 122.00p 122.00p 3085
04/06/2013 123.00p 124.50p 121.50p 124.00p 57712
03/06/2013 120.00p 122.00p 117.88p 122.00p 28870
31/05/2013 122.50p 122.50p 118.25p 120.00p 86486
30/05/2013 118.00p 118.00p 118.00p 118.00p 165
29/05/2013 118.00p 121.75p 118.00p 120.00p 10228
28/05/2013 119.00p 122.00p 118.00p 121.75p 245203
24/05/2013 116.00p 118.25p 116.00p 118.00p 26280
23/05/2013 124.00p 124.00p 117.00p 118.00p 459412
22/05/2013 117.25p 124.75p 115.19p 124.75p 30097
21/05/2013 114.00p 117.25p 113.50p 117.25p 21391
20/05/2013 116.75p 116.75p 115.13p 115.13p 115
17/05/2013 116.88p 116.88p 115.25p 115.25p 1000
16/05/2013 115.00p 115.00p 111.00p 113.75p 42407
15/05/2013 114.00p 117.02p 111.30p 116.00p 97220
14/05/2013 112.00p 112.50p 111.00p 111.00p 49687
13/05/2013 113.40p 114.00p 112.50p 112.50p 3498
10/05/2013 110.00p 114.00p 110.00p 114.00p 85990
09/05/2013 110.50p 112.50p 110.50p 112.50p 39500
08/05/2013 111.00p 112.75p 111.00p 112.00p 27378
07/05/2013 110.30p 112.00p 110.30p 112.00p 0
03/05/2013 110.30p 111.50p 110.30p 111.50p 871
02/05/2013 109.50p 111.00p 109.50p 111.00p 12236
01/05/2013 111.00p 113.00p 110.00p 111.00p 213237
30/04/2013 111.25p 113.00p 111.10p 111.75p 29298
29/04/2013 111.00p 113.00p 111.00p 113.00p 24093

*Close Price adjusted for both dividends and splits