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
05/02/2010 120.00p 120.75p 119.50p 120.50p 1183210
04/02/2010 121.00p 121.25p 120.11p 120.50p 29851
03/02/2010 120.50p 121.00p 120.00p 120.50p 69500
02/02/2010 119.00p 120.50p 119.00p 120.50p 1138120
01/02/2010 117.75p 119.75p 117.75p 119.25p 15565
29/01/2010 119.25p 119.50p 119.00p 119.50p 10800
28/01/2010 119.25p 120.00p 119.25p 120.00p 525352
27/01/2010 119.75p 119.75p 118.25p 119.75p 73322
26/01/2010 117.50p 119.75p 117.50p 119.75p 35300
25/01/2010 118.00p 119.75p 117.00p 117.25p 45070
22/01/2010 119.00p 119.27p 118.50p 118.50p 2242
21/01/2010 119.00p 120.62p 118.00p 119.00p 595158
20/01/2010 120.00p 121.00p 119.00p 119.50p 43957
19/01/2010 121.00p 122.56p 121.00p 121.50p 92397
18/01/2010 120.00p 122.10p 119.70p 120.25p 1051242
15/01/2010 119.00p 123.00p 119.00p 120.25p 92500
14/01/2010 120.50p 122.70p 118.75p 118.75p 96004
13/01/2010 119.00p 121.70p 118.00p 121.50p 346787
12/01/2010 120.00p 122.00p 119.50p 120.25p 57259
11/01/2010 122.00p 123.33p 120.00p 121.50p 136319
08/01/2010 121.00p 121.75p 120.45p 121.75p 45660
07/01/2010 124.25p 124.37p 120.00p 120.00p 115493
06/01/2010 125.00p 126.45p 122.10p 123.25p 1110928
05/01/2010 127.00p 127.75p 124.50p 125.75p 729713
04/01/2010 125.00p 127.45p 125.00p 126.50p 102676
31/12/2009 125.50p 127.10p 125.15p 126.50p 52652
30/12/2009 124.00p 125.10p 121.00p 124.25p 456449
29/12/2009 125.00p 126.50p 123.50p 124.00p 75689
24/12/2009 124.25p 125.50p 123.28p 125.00p 18162
23/12/2009 123.00p 125.37p 122.50p 124.25p 117876
22/12/2009 123.00p 124.93p 122.35p 124.25p 208588
21/12/2009 120.00p 122.25p 120.00p 121.75p 209797
18/12/2009 120.75p 122.25p 120.50p 120.50p 231007
17/12/2009 123.50p 123.86p 119.50p 120.50p 573333
16/12/2009 120.00p 124.00p 119.40p 122.25p 303223
15/12/2009 119.00p 119.97p 116.75p 118.00p 1557946
14/12/2009 116.25p 118.75p 115.00p 117.25p 176260
11/12/2009 112.50p 117.82p 112.50p 116.25p 253021
10/12/2009 108.25p 112.50p 107.50p 112.50p 250387
09/12/2009 109.00p 109.00p 107.50p 108.50p 77096
08/12/2009 109.50p 111.00p 108.33p 109.00p 162814
07/12/2009 108.75p 110.65p 108.50p 109.75p 148535
04/12/2009 109.00p 110.00p 107.00p 108.75p 3724466
03/12/2009 110.00p 110.50p 108.00p 109.00p 844346
02/12/2009 110.00p 110.37p 108.50p 110.00p 534490
01/12/2009 111.00p 111.37p 109.00p 110.00p 57972
30/11/2009 110.00p 111.50p 109.50p 111.00p 109318
27/11/2009 110.50p 111.50p 109.00p 109.50p 122039
26/11/2009 114.00p 114.00p 109.25p 110.50p 469634
25/11/2009 115.50p 115.50p 112.89p 114.00p 1573000
24/11/2009 115.50p 115.70p 113.00p 115.50p 342735
23/11/2009 115.50p 115.75p 114.00p 115.50p 11908
20/11/2009 115.50p 116.00p 114.00p 115.50p 114923
19/11/2009 117.50p 118.25p 114.00p 115.50p 707772
18/11/2009 111.00p 119.00p 111.00p 117.50p 655061
17/11/2009 111.00p 111.50p 110.00p 111.00p 1500
16/11/2009 111.00p 112.60p 110.50p 111.00p 376142
13/11/2009 111.50p 114.00p 110.00p 110.00p 193877
12/11/2009 110.00p 113.00p 109.00p 110.50p 87562
11/11/2009 109.50p 111.00p 109.50p 110.00p 64000
10/11/2009 109.50p 109.50p 108.00p 109.50p 1101470
09/11/2009 109.50p 111.00p 109.50p 109.50p 10500
06/11/2009 108.50p 111.00p 108.50p 109.50p 827
05/11/2009 108.50p 111.00p 108.50p 108.50p 407286
04/11/2009 110.00p 111.00p 108.50p 108.50p 100976
03/11/2009 110.00p 110.00p 108.50p 110.00p 17500
02/11/2009 114.00p 113.00p 106.00p 110.00p 513267
30/10/2009 114.50p 114.50p 111.00p 114.00p 157796
29/10/2009 114.50p 114.50p 114.00p 114.50p 9778
28/10/2009 115.50p 115.50p 114.50p 115.50p 107433
27/10/2009 115.50p 116.50p 115.00p 115.50p 10800
26/10/2009 115.50p 110.00p 110.00p 110.00p 277039
23/10/2009 113.50p 116.50p 113.50p 115.50p 140000
22/10/2009 114.00p 114.00p 112.00p 113.00p 525925
21/10/2009 116.00p 116.00p 113.00p 114.00p 192957
20/10/2009 117.00p 117.00p 113.00p 115.50p 101213
19/10/2009 117.00p 117.00p 114.00p 117.00p 19632
16/10/2009 117.00p 117.50p 114.00p 117.00p 588992
15/10/2009 113.75p 118.00p 115.25p 117.00p 150777
14/10/2009 113.25p 114.50p 113.00p 113.75p 227730
13/10/2009 113.25p 113.50p 113.25p 113.25p 4027
12/10/2009 114.75p 115.00p 111.00p 113.25p 33151
09/10/2009 114.25p 114.75p 113.00p 114.75p 192195
08/10/2009 114.00p 115.50p 113.75p 114.25p 98857
07/10/2009 114.50p 115.00p 112.00p 114.00p 46216
06/10/2009 115.00p 115.00p 113.75p 114.50p 53762
05/10/2009 114.50p 115.00p 114.00p 115.00p 48580
02/10/2009 115.50p 116.00p 113.00p 114.50p 49956
01/10/2009 116.50p 116.50p 114.00p 115.00p 120883
30/09/2009 116.50p 116.50p 114.25p 116.50p 254782
29/09/2009 117.50p 118.50p 116.50p 116.50p 25881
28/09/2009 118.00p 117.50p 117.00p 117.00p 92556
25/09/2009 116.75p 118.50p 115.50p 118.00p 279997
24/09/2009 116.50p 115.00p 115.00p 115.00p 100562
23/09/2009 118.00p 119.45p 116.50p 116.50p 88192
22/09/2009 120.50p 120.50p 117.00p 118.00p 160758
21/09/2009 121.00p 123.00p 119.50p 120.50p 234985

*Close Price adjusted for both dividends and splits