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
26/09/2022 126.00p 126.00p 121.40p 126.00p 12780
23/09/2022 130.00p 130.00p 122.00p 126.00p 25744
22/09/2022 130.00p 131.90p 126.15p 130.00p 3900
21/09/2022 130.00p 133.62p 130.00p 130.00p 11500
20/09/2022 127.50p 135.00p 126.15p 130.00p 5875
16/09/2022 127.50p 129.00p 125.66p 127.50p 61191
15/09/2022 127.50p 128.45p 125.66p 127.50p 10925
14/09/2022 127.50p 129.00p 125.05p 127.50p 22570
13/09/2022 130.00p 130.60p 126.25p 127.50p 19960
12/09/2022 130.00p 130.00p 126.60p 130.00p 44
09/09/2022 130.00p 132.00p 126.60p 130.00p 3100
08/09/2022 130.00p 130.00p 126.25p 130.00p 2635
07/09/2022 130.00p 130.00p 127.00p 130.00p 4000
06/09/2022 130.00p 134.00p 130.00p 130.00p 5510
05/09/2022 127.50p 130.00p 126.21p 130.00p 20358
02/09/2022 127.50p 127.50p 125.00p 127.50p 32919
01/09/2022 129.50p 129.50p 125.00p 127.50p 2000
31/08/2022 134.00p 134.00p 125.00p 129.50p 36317
30/08/2022 136.00p 136.20p 132.00p 134.00p 8150
26/08/2022 136.00p 136.00p 132.80p 136.00p 136943
25/08/2022 136.00p 136.00p 134.15p 136.00p 1620
24/08/2022 136.00p 136.00p 134.15p 136.00p 87099
23/08/2022 136.00p 137.00p 134.15p 136.00p 58294
22/08/2022 136.00p 136.00p 134.15p 136.00p 17434
19/08/2022 136.00p 139.38p 133.88p 136.00p 225677
18/08/2022 136.00p 140.00p 133.88p 136.00p 13208
17/08/2022 136.00p 136.00p 136.00p 136.00p 10000
16/08/2022 133.50p 140.00p 132.00p 136.00p 103489
15/08/2022 133.50p 137.00p 130.00p 133.50p 29562
12/08/2022 133.50p 136.30p 133.50p 133.50p 1834
11/08/2022 133.50p 136.30p 131.50p 133.50p 1201
10/08/2022 133.50p 137.00p 130.00p 133.50p 3
09/08/2022 133.50p 133.50p 130.75p 133.50p 3617
08/08/2022 132.50p 134.75p 128.00p 133.50p 99328
05/08/2022 132.50p 133.98p 130.00p 132.50p 4479
04/08/2022 132.50p 133.98p 130.00p 132.50p 12400
03/08/2022 132.50p 134.00p 132.50p 132.50p 6616
02/08/2022 132.50p 133.00p 132.50p 132.50p 15000
01/08/2022 132.50p 133.00p 132.50p 132.50p 2631
29/07/2022 133.00p 134.00p 131.00p 132.50p 54195
28/07/2022 133.00p 134.00p 131.00p 133.00p 2715
27/07/2022 133.00p 134.00p 133.00p 133.00p 44564
26/07/2022 133.00p 133.00p 131.00p 133.00p 4000
25/07/2022 133.00p 134.00p 131.00p 133.00p 11746
22/07/2022 133.00p 134.00p 133.00p 133.00p 6000
21/07/2022 133.00p 134.00p 133.00p 133.00p 17450
20/07/2022 135.00p 135.00p 130.00p 133.00p 24142
19/07/2022 135.00p 135.00p 132.00p 135.00p 534425
18/07/2022 136.00p 136.00p 135.50p 136.00p 2100
15/07/2022 136.00p 136.00p 132.00p 136.00p 976
14/07/2022 136.00p 136.00p 132.00p 136.00p 15547
13/07/2022 136.00p 136.00p 132.00p 136.00p 7873
12/07/2022 136.00p 136.00p 132.00p 136.00p 2276
11/07/2022 136.00p 136.25p 132.00p 136.00p 6634
08/07/2022 136.00p 136.00p 136.00p 136.00p 80000
07/07/2022 136.00p 136.00p 130.10p 136.00p 13787
06/07/2022 136.00p 136.00p 136.00p 136.00p 0
05/07/2022 136.00p 136.96p 132.00p 136.00p 11599
04/07/2022 136.00p 136.00p 132.00p 136.00p 510300
01/07/2022 136.00p 136.00p 132.00p 136.00p 4576
30/06/2022 136.00p 136.00p 136.00p 136.00p 0
29/06/2022 136.00p 136.00p 132.00p 136.00p 4546
28/06/2022 136.00p 136.96p 136.00p 136.00p 1000
27/06/2022 136.00p 136.96p 136.00p 136.00p 721
24/06/2022 136.00p 140.00p 130.00p 136.00p 27089
23/06/2022 136.00p 137.12p 132.00p 136.00p 8186
22/06/2022 135.00p 140.00p 131.00p 140.00p 12157
21/06/2022 142.50p 142.50p 135.00p 137.50p 91195
20/06/2022 144.50p 144.50p 142.50p 142.50p 1658
17/06/2022 145.00p 145.00p 143.00p 144.50p 11464
16/06/2022 146.00p 146.00p 143.50p 145.00p 0
15/06/2022 146.00p 146.00p 146.00p 146.00p 0
14/06/2022 147.50p 147.50p 145.00p 146.00p 45160
13/06/2022 147.50p 147.50p 145.00p 147.50p 17543
10/06/2022 147.50p 150.00p 144.00p 147.50p 4872
09/06/2022 149.00p 150.50p 147.50p 147.50p 1323
08/06/2022 149.00p 150.00p 149.00p 149.00p 72996
07/06/2022 149.00p 149.60p 147.00p 149.00p 17227
06/06/2022 149.00p 150.60p 147.00p 149.00p 3297
01/06/2022 149.00p 149.76p 147.00p 149.00p 17801
31/05/2022 151.00p 151.00p 147.00p 149.00p 7029
27/05/2022 151.00p 151.38p 150.00p 151.00p 11791
26/05/2022 151.00p 151.50p 150.00p 151.00p 28654
25/05/2022 150.50p 152.00p 150.50p 151.00p 19806
24/05/2022 150.50p 151.67p 149.00p 150.50p 26102
23/05/2022 150.50p 151.40p 150.50p 150.50p 13000
20/05/2022 150.00p 152.00p 149.00p 150.50p 17886
19/05/2022 152.50p 155.00p 148.00p 149.50p 29436
18/05/2022 151.00p 154.70p 150.00p 152.50p 20880
17/05/2022 147.00p 151.40p 146.00p 151.00p 144331
16/05/2022 146.00p 148.00p 145.00p 147.00p 76976
13/05/2022 145.50p 147.00p 144.00p 146.00p 131449
12/05/2022 146.00p 146.48p 142.00p 145.50p 46471
11/05/2022 144.00p 148.00p 143.60p 146.00p 64422
10/05/2022 143.50p 145.00p 141.00p 144.00p 64514
09/05/2022 145.50p 146.50p 142.00p 143.50p 5338
06/05/2022 145.50p 146.75p 143.00p 145.50p 5744
05/05/2022 145.50p 145.50p 145.50p 145.50p 0
04/05/2022 147.00p 147.20p 140.00p 145.50p 24640
03/05/2022 148.50p 148.50p 147.00p 147.00p 243200
29/04/2022 148.50p 148.50p 145.00p 148.50p 10303
28/04/2022 148.50p 148.50p 147.00p 148.50p 10705
27/04/2022 148.50p 148.50p 147.00p 148.50p 6738
26/04/2022 148.50p 148.50p 147.00p 148.50p 3355
25/04/2022 148.50p 148.50p 147.00p 148.50p 2500
22/04/2022 148.00p 148.50p 146.00p 148.50p 24105
21/04/2022 148.00p 148.20p 148.00p 148.00p 2666
20/04/2022 148.00p 148.20p 147.00p 148.00p 15615
19/04/2022 148.00p 148.25p 148.00p 148.00p 8609
14/04/2022 148.00p 148.30p 146.00p 148.00p 4850
13/04/2022 148.50p 149.20p 146.00p 148.00p 47670
12/04/2022 147.50p 150.00p 146.00p 148.50p 27253
11/04/2022 147.50p 147.95p 145.00p 147.50p 7258
08/04/2022 147.50p 148.75p 145.00p 147.50p 33232
07/04/2022 146.50p 148.00p 144.00p 147.50p 32887
06/04/2022 146.50p 146.55p 145.00p 146.50p 10800
05/04/2022 146.50p 148.00p 142.00p 146.50p 145283
04/04/2022 149.00p 150.00p 146.50p 146.50p 19122
01/04/2022 149.00p 149.00p 148.00p 149.00p 5912
31/03/2022 151.50p 152.00p 148.00p 149.00p 18756
30/03/2022 151.50p 152.00p 150.00p 151.50p 7843
29/03/2022 151.50p 156.09p 149.40p 151.50p 36139
28/03/2022 152.50p 152.50p 149.40p 151.50p 42779
25/03/2022 148.50p 155.00p 147.00p 152.50p 25185
24/03/2022 148.50p 149.00p 147.00p 148.50p 14061
23/03/2022 149.50p 150.00p 146.00p 150.00p 10021
22/03/2022 149.00p 153.00p 148.10p 149.50p 23724
21/03/2022 149.00p 153.00p 146.55p 149.00p 14479
18/03/2022 149.00p 150.10p 146.42p 149.00p 15013
17/03/2022 146.50p 153.00p 146.50p 149.00p 20357
16/03/2022 147.50p 149.00p 145.10p 146.50p 16387
15/03/2022 148.50p 150.60p 143.00p 147.50p 11059
14/03/2022 151.00p 151.00p 146.00p 148.50p 7491
11/03/2022 151.50p 151.50p 147.00p 151.00p 40933
10/03/2022 151.00p 151.50p 149.40p 151.50p 7626
09/03/2022 146.50p 151.00p 145.00p 151.00p 15133
08/03/2022 145.50p 148.37p 142.00p 142.00p 19769
07/03/2022 155.00p 155.00p 141.00p 145.50p 73125
04/03/2022 159.50p 160.55p 152.00p 155.00p 38924
03/03/2022 161.00p 161.15p 158.00p 159.50p 56917
02/03/2022 162.00p 162.00p 159.00p 161.00p 2153
01/03/2022 162.00p 163.18p 159.00p 162.00p 1541
28/02/2022 162.50p 166.25p 160.00p 162.00p 65020
25/02/2022 157.50p 164.55p 157.00p 162.50p 22609
24/02/2022 160.50p 163.00p 157.50p 157.50p 125382
23/02/2022 159.50p 162.25p 157.00p 161.50p 36784
22/02/2022 163.50p 165.00p 159.50p 159.50p 46579
21/02/2022 165.00p 165.00p 162.00p 163.50p 21320
18/02/2022 165.00p 165.10p 162.00p 165.00p 53554
17/02/2022 165.00p 167.63p 165.00p 165.00p 23722
16/02/2022 165.00p 165.10p 165.00p 165.00p 28478
15/02/2022 165.00p 165.15p 162.00p 165.00p 18224
14/02/2022 165.00p 170.00p 162.00p 165.00p 74069
11/02/2022 159.50p 168.00p 159.50p 165.00p 264066
10/02/2022 157.50p 160.60p 156.25p 158.00p 75709
09/02/2022 160.50p 161.70p 154.10p 156.50p 22780
08/02/2022 160.50p 161.75p 157.00p 160.50p 11586
07/02/2022 159.50p 161.25p 157.00p 160.50p 6967
04/02/2022 163.00p 163.00p 157.00p 159.50p 16172
03/02/2022 163.00p 163.00p 161.00p 163.00p 4398
02/02/2022 163.00p 163.00p 163.00p 163.00p 0
01/02/2022 164.50p 166.00p 163.00p 163.00p 14945
31/01/2022 164.50p 165.00p 162.00p 164.50p 28665
28/01/2022 164.50p 165.15p 162.00p 164.50p 8500
27/01/2022 164.50p 165.40p 164.50p 164.50p 75
26/01/2022 164.00p 165.40p 162.00p 164.50p 23309
25/01/2022 166.00p 167.00p 164.00p 164.00p 10606
24/01/2022 168.00p 172.20p 164.00p 166.00p 81894
21/01/2022 168.00p 170.00p 164.00p 167.00p 1234
20/01/2022 168.00p 168.00p 164.50p 168.00p 7983
19/01/2022 168.00p 169.62p 168.00p 168.00p 50
18/01/2022 168.00p 169.80p 164.00p 168.00p 3287
17/01/2022 168.00p 168.00p 168.00p 168.00p 0
14/01/2022 168.00p 169.80p 162.00p 168.00p 15013
13/01/2022 167.00p 168.00p 164.00p 168.00p 7966
12/01/2022 166.00p 167.40p 162.00p 167.00p 2146
10/01/2022 166.00p 166.00p 162.33p 165.00p 8463
07/01/2022 167.50p 170.00p 162.60p 166.00p 12883
06/01/2022 167.50p 167.50p 165.06p 167.50p 3054
05/01/2022 168.50p 170.00p 165.00p 167.50p 20563
04/01/2022 165.00p 172.00p 165.00p 168.50p 8834
03/01/2022 165.00p 167.00p 165.00p 165.00p 4650
31/12/2021 165.00p 167.00p 165.00p 165.00p 4650
30/12/2021 164.50p 167.00p 163.10p 165.00p 7770
29/12/2021 162.00p 167.00p 160.00p 164.50p 30536
28/12/2021 162.00p 163.60p 162.00p 162.00p 2500
27/12/2021 162.00p 163.60p 162.00p 162.00p 2500
24/12/2021 162.00p 163.60p 162.00p 162.00p 2500
23/12/2021 156.50p 163.55p 156.50p 162.00p 184005
22/12/2021 155.00p 160.00p 152.50p 156.50p 73080
21/12/2021 155.00p 155.38p 150.00p 155.00p 49333
20/12/2021 156.50p 156.50p 150.00p 155.00p 24589
17/12/2021 158.00p 158.89p 153.00p 156.50p 50500
16/12/2021 164.00p 166.88p 161.11p 162.50p 8631
15/12/2021 158.00p 165.88p 158.00p 163.50p 14203
14/12/2021 159.00p 159.00p 155.00p 158.00p 11700
13/12/2021 162.50p 162.50p 155.54p 159.00p 6551
10/12/2021 163.00p 165.00p 160.54p 162.50p 7086
09/12/2021 163.00p 165.39p 160.54p 163.00p 4232
08/12/2021 163.00p 165.39p 163.00p 163.00p 9657

*Close Price adjusted for both dividends and splits