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
29/04/2013 111.00p 113.00p 111.00p 113.00p 24093
26/04/2013 111.00p 112.50p 111.00p 111.50p 62109
25/04/2013 112.00p 113.00p 111.00p 113.00p 83704
24/04/2013 112.25p 114.00p 111.00p 112.13p 37912
23/04/2013 113.00p 114.00p 112.50p 114.00p 11322
22/04/2013 113.00p 113.75p 112.44p 113.75p 28100
19/04/2013 111.25p 114.00p 111.00p 114.00p 1789865
18/04/2013 112.00p 112.00p 111.00p 112.00p 29
17/04/2013 113.00p 114.80p 112.50p 112.50p 50403
16/04/2013 114.00p 115.00p 112.30p 113.50p 107865
15/04/2013 113.00p 115.00p 110.75p 115.00p 1418438
12/04/2013 112.00p 114.50p 111.00p 114.50p 9208
11/04/2013 113.00p 113.75p 112.20p 113.00p 297174
10/04/2013 112.30p 113.50p 112.30p 112.75p 1200
09/04/2013 113.00p 113.50p 112.10p 113.50p 19501
08/04/2013 113.00p 113.00p 112.50p 112.50p 6591
05/04/2013 112.75p 114.00p 112.75p 113.00p 1814
04/04/2013 115.75p 116.00p 113.40p 114.00p 62410
03/04/2013 113.00p 115.00p 113.00p 114.87p 83084
02/04/2013 110.00p 114.63p 110.00p 113.00p 97129
28/03/2013 110.00p 112.95p 110.00p 112.00p 14015
27/03/2013 110.00p 113.23p 110.00p 111.75p 82353
26/03/2013 110.00p 112.00p 110.00p 112.00p 36
25/03/2013 110.00p 114.00p 110.00p 112.00p 35344
22/03/2013 110.00p 113.00p 110.00p 111.87p 11011
21/03/2013 110.00p 113.33p 110.00p 111.75p 152021
20/03/2013 110.00p 111.75p 110.00p 111.75p 34
19/03/2013 109.00p 113.00p 109.00p 110.00p 51060
18/03/2013 109.25p 113.00p 109.00p 109.50p 51782
15/03/2013 109.25p 113.90p 109.00p 111.00p 27547
14/03/2013 110.00p 113.50p 109.50p 112.37p 348528
13/03/2013 109.00p 114.00p 109.00p 111.50p 216767
12/03/2013 111.00p 113.75p 111.00p 111.37p 177710
11/03/2013 109.00p 113.76p 109.00p 112.50p 242737
08/03/2013 108.50p 110.40p 108.50p 109.75p 10255
07/03/2013 109.00p 110.40p 109.00p 109.75p 753283
06/03/2013 108.00p 110.50p 108.00p 109.50p 192462
05/03/2013 109.00p 110.90p 107.25p 109.63p 62048
04/03/2013 107.40p 108.00p 107.20p 108.00p 13334
01/03/2013 107.00p 107.00p 106.50p 106.88p 9712
28/02/2013 105.00p 108.50p 104.00p 107.00p 163432
27/02/2013 104.00p 105.00p 104.00p 104.00p 210000
26/02/2013 105.00p 105.00p 102.80p 104.00p 2947323
25/02/2013 104.50p 105.77p 103.50p 104.50p 23132
22/02/2013 103.25p 105.49p 103.13p 104.12p 39784
21/02/2013 102.00p 105.40p 102.00p 103.50p 55197
20/02/2013 102.50p 105.50p 101.68p 103.50p 63041
19/02/2013 101.50p 103.00p 101.25p 103.00p 7147
18/02/2013 101.00p 101.25p 101.00p 101.25p 16900
15/02/2013 100.40p 103.00p 100.40p 103.00p 317359
14/02/2013 100.25p 104.00p 100.25p 102.50p 484883
13/02/2013 101.00p 102.40p 100.30p 102.00p 1126471
12/02/2013 102.00p 103.00p 101.60p 102.00p 76700
11/02/2013 103.00p 104.00p 102.00p 102.00p 60586
08/02/2013 104.00p 104.00p 102.13p 103.00p 664676
07/02/2013 100.00p 102.50p 100.00p 101.00p 33268
06/02/2013 101.00p 102.50p 100.30p 101.50p 167736
05/02/2013 103.00p 103.25p 101.00p 102.25p 162743
04/02/2013 102.00p 102.00p 100.00p 101.00p 216516
01/02/2013 100.00p 100.75p 99.00p 100.00p 131561
31/01/2013 100.00p 100.00p 98.25p 99.00p 15547
30/01/2013 102.00p 103.75p 100.50p 101.00p 163485
29/01/2013 103.00p 103.68p 101.26p 101.50p 47062
28/01/2013 102.00p 103.75p 101.00p 101.50p 214100
25/01/2013 103.00p 103.00p 101.00p 101.87p 44275
24/01/2013 99.00p 102.00p 99.00p 101.50p 34791
23/01/2013 100.00p 102.00p 99.00p 100.50p 14282
22/01/2013 103.50p 103.50p 98.33p 99.62p 163385
21/01/2013 98.75p 104.27p 98.75p 102.75p 184868
18/01/2013 98.50p 101.75p 97.00p 99.75p 123953
17/01/2013 98.25p 98.25p 97.00p 97.00p 73800
16/01/2013 98.50p 98.50p 96.00p 97.25p 41614
15/01/2013 98.00p 98.50p 96.00p 97.00p 92376
14/01/2013 96.00p 98.24p 93.70p 95.88p 114400
11/01/2013 92.50p 96.65p 92.00p 95.00p 287944
10/01/2013 92.00p 92.85p 91.10p 92.00p 344500
09/01/2013 91.00p 92.00p 90.50p 90.75p 1385735
08/01/2013 91.00p 91.00p 90.00p 90.50p 301307
07/01/2013 90.00p 92.00p 89.25p 90.50p 1161443
04/01/2013 90.00p 90.00p 88.25p 89.00p 4169
03/01/2013 89.00p 89.50p 88.36p 88.75p 371309
02/01/2013 90.00p 90.00p 89.25p 89.25p 72305
31/12/2012 89.80p 89.80p 88.44p 89.00p 4477
28/12/2012 89.00p 89.00p 88.00p 88.63p 269050
27/12/2012 90.00p 90.00p 89.00p 89.00p 73205
24/12/2012 89.80p 89.80p 88.25p 89.25p 5375
21/12/2012 88.00p 89.50p 88.00p 89.25p 21163
20/12/2012 89.50p 89.74p 88.25p 89.50p 325467
19/12/2012 89.50p 89.50p 88.00p 89.25p 46749
18/12/2012 89.00p 89.89p 88.32p 88.75p 542813
17/12/2012 88.00p 88.61p 88.00p 88.00p 134524
14/12/2012 89.00p 89.65p 88.88p 88.88p 28440
13/12/2012 89.75p 89.75p 89.26p 89.38p 39833
12/12/2012 88.00p 90.20p 85.00p 88.88p 2974090
11/12/2012 89.00p 89.00p 85.50p 85.50p 523142
10/12/2012 90.00p 90.00p 88.25p 88.88p 623567
07/12/2012 89.00p 89.50p 88.50p 89.50p 691582
06/12/2012 89.00p 90.13p 89.00p 89.00p 213476
05/12/2012 89.00p 92.00p 89.00p 89.00p 135803
04/12/2012 89.50p 89.50p 88.75p 88.75p 81075
03/12/2012 89.00p 91.00p 89.00p 89.50p 37415
30/11/2012 90.00p 90.00p 89.50p 89.50p 381537
29/11/2012 89.25p 91.65p 89.00p 89.50p 1604770
28/11/2012 90.00p 90.00p 88.63p 88.63p 196329
27/11/2012 88.00p 89.00p 87.89p 89.00p 491600
26/11/2012 88.00p 89.60p 86.88p 88.00p 221500
23/11/2012 88.00p 88.00p 86.80p 88.00p 106000
22/11/2012 88.00p 88.00p 87.89p 88.00p 100000
21/11/2012 88.00p 88.00p 87.25p 87.25p 5925
20/11/2012 87.10p 87.25p 87.10p 87.25p 11441
19/11/2012 88.00p 88.25p 87.50p 88.25p 0
16/11/2012 88.00p 88.00p 87.50p 87.75p 99472
15/11/2012 88.80p 88.80p 87.50p 88.00p 0
14/11/2012 88.80p 88.80p 87.50p 88.00p 15546
13/11/2012 86.33p 90.00p 86.33p 88.00p 0
12/11/2012 86.33p 90.00p 86.33p 88.00p 90895
09/11/2012 87.33p 88.50p 87.33p 88.50p 854
08/11/2012 86.33p 87.50p 86.33p 87.50p 2000
07/11/2012 87.25p 88.13p 87.25p 88.13p 101
06/11/2012 89.15p 89.15p 88.13p 88.13p 4000
05/11/2012 87.10p 88.25p 87.10p 88.25p 500
02/11/2012 87.00p 89.25p 86.44p 88.25p 21724
01/11/2012 87.00p 88.25p 87.00p 88.25p 155499
31/10/2012 87.00p 88.25p 87.00p 87.75p 0
30/10/2012 87.00p 88.25p 87.00p 88.25p 0
29/10/2012 87.00p 88.25p 87.00p 88.25p 0
26/10/2012 87.00p 88.00p 87.00p 88.00p 39000
25/10/2012 87.00p 88.00p 87.00p 88.00p 22500
24/10/2012 88.25p 88.50p 88.00p 88.50p 0
23/10/2012 88.25p 88.25p 88.00p 88.00p 2200
22/10/2012 89.70p 89.70p 88.50p 88.50p 1541
19/10/2012 89.80p 89.80p 88.05p 89.00p 52262
18/10/2012 88.00p 89.00p 88.00p 89.00p 60295
17/10/2012 88.00p 90.15p 88.00p 89.00p 44835
16/10/2012 89.00p 89.00p 88.00p 89.00p 51600
15/10/2012 88.00p 89.00p 88.00p 89.00p 5000
12/10/2012 87.30p 88.50p 87.30p 88.50p 10000
11/10/2012 88.90p 88.90p 88.38p 88.38p 4750
10/10/2012 86.50p 88.90p 86.50p 88.00p 11113
09/10/2012 88.90p 88.90p 88.25p 88.25p 0
08/10/2012 88.90p 88.90p 88.25p 88.25p 3000
05/10/2012 86.50p 88.90p 86.03p 87.88p 0
04/10/2012 86.50p 88.90p 86.03p 87.75p 21750
03/10/2012 87.25p 88.05p 86.55p 87.75p 28156
02/10/2012 89.00p 89.00p 88.38p 89.00p 15148
01/10/2012 90.00p 90.25p 90.00p 90.25p 108000
28/09/2012 89.00p 90.75p 89.00p 90.75p 1230605
27/09/2012 92.50p 92.50p 90.00p 90.75p 112331
26/09/2012 90.00p 92.22p 90.00p 91.25p 25421
25/09/2012 90.28p 91.25p 90.28p 91.25p 3000
24/09/2012 90.25p 91.95p 90.00p 91.25p 80116
21/09/2012 90.95p 91.62p 90.95p 91.62p 1205000
20/09/2012 92.50p 92.75p 90.33p 92.75p 134335
19/09/2012 91.50p 93.00p 91.50p 91.50p 162000
18/09/2012 92.00p 93.00p 89.86p 91.50p 1874176
17/09/2012 92.00p 92.00p 90.00p 91.00p 12001881
14/09/2012 90.00p 91.00p 90.00p 91.00p 1419
13/09/2012 90.43p 91.25p 90.43p 91.00p 0
12/09/2012 90.43p 91.25p 90.43p 91.25p 16000
11/09/2012 90.00p 91.50p 90.00p 91.50p 3700
10/09/2012 91.00p 91.62p 91.00p 91.62p 22
07/09/2012 90.00p 91.50p 88.12p 91.50p 48000
06/09/2012 91.00p 92.98p 91.00p 92.00p 52830
05/09/2012 89.00p 90.00p 89.00p 89.50p 133400
04/09/2012 89.00p 89.00p 86.00p 88.25p 260130
03/09/2012 87.00p 89.00p 85.24p 88.63p 166030
31/08/2012 87.00p 87.00p 86.00p 86.00p 31631
30/08/2012 85.24p 86.00p 84.00p 86.00p 11998535
29/08/2012 86.00p 86.87p 85.75p 86.00p 42000
28/08/2012 86.00p 86.75p 86.00p 86.75p 24934
24/08/2012 86.50p 86.50p 85.24p 86.00p 49400
23/08/2012 87.00p 87.00p 86.00p 86.00p 22400
22/08/2012 86.00p 87.00p 84.12p 86.50p 24370
21/08/2012 83.30p 85.50p 83.30p 85.12p 25372
20/08/2012 83.00p 85.64p 82.63p 84.00p 5343
17/08/2012 82.00p 84.00p 82.00p 84.00p 128760
16/08/2012 83.12p 85.52p 83.12p 84.00p 7000
15/08/2012 83.90p 84.00p 83.90p 84.00p 15517
14/08/2012 86.75p 86.75p 82.05p 84.75p 14995
13/08/2012 82.82p 83.50p 82.82p 83.50p 6600
10/08/2012 82.25p 84.50p 82.20p 84.50p 26843
09/08/2012 83.19p 83.25p 82.38p 83.25p 3052
08/08/2012 84.70p 84.70p 83.25p 83.25p 0
07/08/2012 84.70p 84.70p 83.50p 83.50p 465
06/08/2012 82.50p 84.00p 82.00p 83.38p 0
03/08/2012 82.50p 84.00p 82.00p 84.00p 11000
02/08/2012 82.88p 83.75p 82.88p 83.75p 675
01/08/2012 81.70p 84.00p 81.70p 83.50p 20700
31/07/2012 84.70p 84.70p 83.50p 83.50p 5271
30/07/2012 82.05p 84.95p 82.05p 83.50p 6053
27/07/2012 82.25p 83.50p 82.25p 83.50p 0
26/07/2012 82.25p 83.50p 82.25p 83.50p 44800
25/07/2012 84.25p 84.30p 82.00p 82.00p 70375
24/07/2012 84.00p 85.35p 84.00p 84.75p 15500
23/07/2012 86.50p 86.50p 85.25p 85.25p 17906
20/07/2012 84.25p 84.25p 84.00p 84.25p 8100
19/07/2012 85.50p 86.75p 85.00p 85.25p 0
18/07/2012 85.50p 86.75p 85.00p 85.25p 0
17/07/2012 85.50p 86.75p 85.00p 85.00p 62175
16/07/2012 84.00p 85.78p 84.00p 85.37p 0

*Close Price adjusted for both dividends and splits