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
15/05/2020 120.50p 122.15p 115.00p 120.50p 8661
14/05/2020 122.50p 122.70p 115.00p 120.50p 3566
13/05/2020 123.00p 130.00p 116.16p 122.50p 17513
12/05/2020 123.00p 127.90p 116.00p 123.00p 39377
11/05/2020 123.00p 130.00p 117.40p 123.00p 31491
08/05/2020 123.00p 129.30p 117.40p 123.00p 10306
07/05/2020 123.00p 129.30p 117.40p 123.00p 10306
06/05/2020 123.00p 129.50p 118.00p 123.00p 4098
05/05/2020 119.00p 128.60p 119.00p 123.00p 13068
04/05/2020 116.50p 122.00p 116.50p 119.00p 41901
01/05/2020 116.00p 118.80p 112.00p 116.00p 17551
30/04/2020 114.50p 118.00p 108.00p 116.00p 185346
29/04/2020 115.50p 115.50p 111.00p 114.00p 10000
28/04/2020 115.00p 115.50p 115.00p 115.50p 1030
27/04/2020 116.00p 116.00p 112.00p 115.00p 2000
24/04/2020 116.00p 116.00p 116.00p 116.00p 0
23/04/2020 117.00p 117.00p 112.00p 116.00p 50978
22/04/2020 113.50p 117.00p 113.00p 117.00p 27811
21/04/2020 113.50p 114.40p 112.00p 113.50p 31500
20/04/2020 110.00p 115.00p 107.00p 113.50p 45241
17/04/2020 110.00p 110.00p 107.30p 110.00p 15000
16/04/2020 109.00p 111.60p 107.00p 109.50p 18110
15/04/2020 109.00p 111.40p 105.08p 109.00p 15002
14/04/2020 109.00p 113.00p 105.08p 109.00p 24609
13/04/2020 109.00p 113.00p 105.08p 109.00p 18086
10/04/2020 109.00p 113.00p 105.08p 109.00p 18086
09/04/2020 109.00p 113.00p 105.08p 109.00p 18086
08/04/2020 109.00p 109.00p 109.00p 109.00p 0
07/04/2020 109.00p 113.00p 105.00p 109.00p 27601
06/04/2020 109.00p 111.00p 109.00p 109.00p 446
03/04/2020 109.00p 109.00p 108.50p 109.00p 0
02/04/2020 109.00p 109.00p 109.00p 109.00p 0
01/04/2020 108.50p 112.20p 104.79p 109.00p 22290
31/03/2020 108.50p 108.50p 104.79p 108.50p 84822
30/03/2020 108.50p 108.50p 104.79p 108.50p 12943
27/03/2020 107.00p 108.50p 104.79p 108.50p 29318
26/03/2020 103.50p 107.55p 103.50p 106.50p 20482
25/03/2020 101.50p 105.00p 101.50p 103.50p 143633
24/03/2020 95.00p 101.50p 94.50p 101.50p 71599
23/03/2020 95.00p 95.00p 91.00p 95.00p 12564
20/03/2020 100.00p 100.00p 90.00p 95.00p 32386
19/03/2020 110.00p 110.00p 95.00p 100.00p 79343
18/03/2020 113.00p 114.00p 100.00p 110.00p 27539
17/03/2020 122.00p 122.00p 109.00p 115.00p 62871
16/03/2020 128.00p 128.00p 120.00p 122.00p 15751
13/03/2020 127.00p 128.50p 126.00p 128.50p 1600
12/03/2020 130.00p 130.00p 126.00p 127.00p 5966
11/03/2020 129.00p 130.00p 128.00p 130.00p 4049
10/03/2020 131.50p 132.00p 128.00p 129.00p 19992
09/03/2020 134.00p 134.00p 128.00p 131.50p 14056
06/03/2020 135.50p 136.00p 131.00p 135.50p 6480
05/03/2020 135.50p 135.50p 131.00p 135.50p 10500
04/03/2020 135.50p 135.50p 131.00p 135.50p 22500
03/03/2020 137.50p 137.50p 131.00p 135.50p 5227
02/03/2020 137.50p 138.00p 132.00p 138.00p 15000
28/02/2020 140.50p 140.50p 133.00p 137.50p 27843
27/02/2020 144.00p 144.00p 140.00p 141.00p 16000
26/02/2020 144.50p 144.50p 143.00p 144.00p 8348
25/02/2020 145.50p 145.50p 143.00p 144.50p 1703
24/02/2020 147.50p 147.50p 143.50p 145.50p 25833
21/02/2020 147.50p 147.84p 145.05p 147.50p 6430
20/02/2020 147.50p 147.90p 147.50p 147.50p 3500
19/02/2020 147.50p 147.90p 145.00p 147.50p 12924
18/02/2020 147.50p 147.50p 145.00p 147.50p 12458
17/02/2020 148.50p 148.50p 145.00p 147.50p 16172
14/02/2020 148.50p 148.50p 145.50p 148.50p 18011
13/02/2020 148.50p 148.50p 145.10p 148.50p 9153
12/02/2020 148.50p 148.50p 147.00p 148.50p 2000
11/02/2020 148.50p 148.50p 148.50p 148.50p 673
10/02/2020 151.00p 151.00p 147.50p 148.50p 27091
07/02/2020 151.00p 151.00p 149.00p 151.00p 5337
06/02/2020 151.00p 151.00p 149.00p 151.00p 1658
05/02/2020 151.50p 152.00p 148.00p 151.00p 61750
04/02/2020 153.00p 153.00p 151.50p 151.50p 2500
03/02/2020 153.50p 153.50p 152.03p 153.00p 676
31/01/2020 153.50p 154.80p 153.50p 153.50p 9465
30/01/2020 154.00p 154.00p 153.50p 153.50p 0
29/01/2020 154.00p 154.00p 153.03p 154.00p 46
28/01/2020 153.50p 154.00p 153.50p 154.00p 32251
27/01/2020 157.00p 157.60p 150.00p 153.50p 14050
24/01/2020 160.00p 160.00p 155.50p 157.00p 21331
23/01/2020 160.00p 160.00p 158.00p 160.00p 1630
22/01/2020 160.00p 160.00p 158.00p 160.00p 671
21/01/2020 160.00p 160.00p 158.00p 160.00p 5452
20/01/2020 160.00p 160.00p 158.00p 160.00p 9676
17/01/2020 160.00p 160.00p 158.00p 160.00p 12300
16/01/2020 160.00p 160.00p 158.00p 160.00p 7999
15/01/2020 160.50p 160.50p 160.00p 160.00p 0
14/01/2020 160.50p 160.50p 158.00p 160.50p 35975
13/01/2020 160.50p 160.50p 158.08p 160.50p 3900
10/01/2020 160.50p 160.50p 160.50p 160.50p 0
09/01/2020 160.50p 160.50p 159.25p 160.50p 3992
08/01/2020 160.50p 160.50p 158.08p 160.50p 38500
07/01/2020 160.50p 162.00p 160.50p 160.50p 302
06/01/2020 160.50p 160.50p 159.50p 160.50p 27771
03/01/2020 160.50p 162.00p 159.25p 160.50p 12336
02/01/2020 160.50p 160.50p 160.50p 160.50p 0
01/01/2020 156.00p 162.00p 156.00p 160.50p 25500
31/12/2019 156.00p 162.00p 156.00p 160.50p 25500
30/12/2019 154.50p 157.00p 154.50p 156.00p 13442
27/12/2019 154.50p 154.50p 154.50p 154.50p 0
26/12/2019 154.50p 154.50p 154.00p 154.50p 1000
25/12/2019 154.50p 154.50p 154.00p 154.50p 1000
24/12/2019 154.50p 154.50p 154.00p 154.50p 1000
23/12/2019 149.50p 156.10p 149.50p 154.50p 30852
20/12/2019 148.50p 155.00p 148.00p 149.50p 35713
19/12/2019 148.50p 150.00p 148.50p 148.50p 16200
18/12/2019 147.00p 150.00p 147.00p 148.50p 118399
17/12/2019 145.50p 149.00p 145.50p 147.00p 32498
16/12/2019 145.00p 149.00p 145.00p 145.50p 15000
13/12/2019 145.00p 147.00p 143.00p 145.00p 16714
12/12/2019 144.50p 147.00p 143.50p 145.00p 3806
11/12/2019 143.50p 146.00p 143.50p 144.50p 2000
10/12/2019 142.50p 146.00p 141.00p 143.50p 27336
09/12/2019 142.00p 142.50p 141.71p 142.50p 13186
06/12/2019 142.50p 144.00p 141.71p 142.00p 23946
05/12/2019 144.50p 144.50p 141.00p 142.50p 27902
04/12/2019 147.50p 147.50p 142.00p 144.50p 27410
03/12/2019 148.50p 152.00p 143.00p 147.50p 25373
02/12/2019 137.50p 152.00p 135.55p 148.50p 64815
29/11/2019 137.50p 140.00p 137.50p 137.50p 4991
28/11/2019 137.50p 140.00p 137.50p 137.50p 9000
27/11/2019 137.50p 137.50p 135.00p 137.50p 9223
26/11/2019 136.50p 140.00p 134.11p 137.50p 38505
25/11/2019 136.50p 138.00p 135.00p 136.50p 2660
22/11/2019 136.50p 136.50p 135.00p 136.50p 1000
21/11/2019 136.50p 137.40p 135.00p 136.50p 2963026
20/11/2019 139.00p 139.00p 135.00p 136.50p 15256
19/11/2019 136.50p 136.50p 135.00p 136.50p 2000
18/11/2019 136.50p 138.00p 135.00p 136.50p 9478
15/11/2019 136.00p 137.00p 136.00p 136.50p 26701
14/11/2019 136.00p 137.00p 136.00p 136.00p 8713
13/11/2019 136.00p 137.00p 135.00p 136.00p 31084
12/11/2019 136.00p 136.00p 136.00p 136.00p 0
11/11/2019 136.00p 137.00p 135.01p 136.00p 64995
08/11/2019 136.00p 136.75p 135.01p 136.00p 17647
07/11/2019 136.50p 137.00p 134.10p 136.00p 93115
06/11/2019 135.50p 135.50p 135.50p 135.50p 0
05/11/2019 135.50p 137.00p 134.10p 135.50p 11753
04/11/2019 136.50p 136.50p 134.10p 135.50p 2625
01/11/2019 135.50p 137.00p 134.10p 135.50p 25287
31/10/2019 135.50p 135.50p 134.10p 135.50p 9748
30/10/2019 135.50p 135.50p 134.60p 135.50p 7500
29/10/2019 135.50p 135.50p 135.00p 135.50p 3000
28/10/2019 135.50p 135.50p 135.50p 135.50p 0
25/10/2019 135.50p 135.50p 135.50p 135.50p 0
24/10/2019 135.50p 137.00p 135.00p 135.50p 3597
23/10/2019 135.50p 135.50p 135.50p 135.50p 0
22/10/2019 135.50p 137.00p 135.50p 135.50p 7298
21/10/2019 135.50p 137.00p 135.50p 135.50p 652
18/10/2019 134.00p 136.00p 134.00p 135.50p 2364
17/10/2019 133.00p 136.00p 133.00p 134.00p 253676
16/10/2019 133.00p 134.00p 133.00p 133.00p 26590
15/10/2019 133.00p 134.00p 133.00p 133.00p 30262
14/10/2019 131.50p 134.00p 131.50p 133.00p 84133
11/10/2019 131.00p 133.00p 131.00p 131.50p 84161
10/10/2019 131.00p 132.00p 131.00p 131.00p 52243
09/10/2019 131.00p 132.00p 131.00p 131.00p 47305
08/10/2019 131.00p 132.00p 130.50p 131.00p 11466
07/10/2019 131.00p 132.00p 131.00p 131.00p 50899
04/10/2019 131.00p 131.00p 130.00p 131.00p 1523
03/10/2019 131.00p 131.00p 130.00p 131.00p 1000
02/10/2019 131.00p 131.00p 131.00p 131.00p 0
01/10/2019 131.00p 131.00p 131.00p 131.00p 0
30/09/2019 131.00p 131.00p 131.00p 131.00p 0
27/09/2019 131.00p 131.59p 130.10p 131.00p 5029
26/09/2019 131.00p 131.80p 130.50p 131.00p 15240
25/09/2019 131.00p 131.60p 130.50p 131.00p 5000
24/09/2019 131.00p 131.00p 131.00p 131.00p 5000
23/09/2019 131.00p 131.80p 131.00p 131.00p 3000
20/09/2019 131.00p 132.00p 131.00p 131.00p 52023
19/09/2019 131.00p 131.00p 131.00p 131.00p 105622
18/09/2019 131.50p 131.50p 130.00p 131.00p 6303
17/09/2019 132.00p 132.00p 131.00p 131.50p 10339
16/09/2019 132.00p 132.00p 132.00p 132.00p 0
13/09/2019 132.00p 132.80p 131.60p 132.00p 8143
12/09/2019 132.00p 132.80p 132.00p 132.00p 2000
11/09/2019 132.00p 132.85p 132.00p 132.00p 9764
10/09/2019 132.00p 132.00p 132.00p 132.00p 0
09/09/2019 132.00p 132.85p 131.50p 132.00p 7857
06/09/2019 132.00p 132.00p 131.50p 132.00p 1768
05/09/2019 132.00p 132.00p 131.50p 132.00p 675
04/09/2019 132.00p 133.00p 131.50p 132.00p 21384
03/09/2019 133.00p 133.00p 132.00p 132.00p 4750
02/09/2019 134.50p 134.50p 132.97p 133.00p 4171
30/08/2019 134.50p 134.50p 134.50p 134.50p 0
29/08/2019 135.50p 136.90p 134.00p 134.50p 3289
28/08/2019 135.50p 135.50p 134.00p 135.50p 8854
27/08/2019 135.50p 135.50p 134.00p 135.50p 3421
23/08/2019 135.50p 136.90p 135.50p 135.50p 7304
22/08/2019 136.00p 136.00p 134.03p 135.50p 688
21/08/2019 136.00p 136.00p 135.02p 136.00p 1000
20/08/2019 136.50p 136.50p 135.75p 136.00p 19683
19/08/2019 136.50p 136.50p 135.75p 136.50p 1286
16/08/2019 136.50p 137.95p 135.75p 136.50p 4063
15/08/2019 136.50p 136.50p 135.75p 136.50p 500
14/08/2019 136.50p 137.95p 135.75p 136.50p 11761
13/08/2019 136.50p 138.00p 136.10p 136.50p 10580
12/08/2019 136.50p 137.21p 135.00p 135.00p 4181
09/08/2019 137.00p 138.00p 135.00p 137.00p 9826

*Close Price adjusted for both dividends and splits