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
07/08/2019 137.00p 137.00p 136.25p 137.00p 800
06/08/2019 137.50p 137.50p 135.00p 135.00p 3207990
05/08/2019 138.00p 140.00p 135.00p 137.50p 6255
02/08/2019 141.00p 141.00p 137.00p 138.00p 4571
01/08/2019 141.00p 141.00p 139.50p 139.50p 6314
31/07/2019 141.00p 142.00p 140.00p 141.00p 39683
30/07/2019 141.00p 141.00p 140.20p 141.00p 4747
29/07/2019 141.00p 141.00p 140.20p 141.00p 484
26/07/2019 142.50p 142.50p 141.00p 141.00p 36500
25/07/2019 142.50p 142.50p 140.00p 142.50p 2611
24/07/2019 142.50p 142.50p 139.00p 139.00p 2351
23/07/2019 142.50p 142.50p 140.00p 142.50p 4102
22/07/2019 142.50p 142.50p 140.00p 142.50p 35626
19/07/2019 142.50p 144.00p 142.50p 144.00p 20
18/07/2019 142.50p 142.50p 140.00p 142.50p 890
17/07/2019 144.00p 144.00p 142.50p 142.50p 0
16/07/2019 144.00p 144.00p 144.00p 144.00p 0
15/07/2019 144.00p 146.40p 144.00p 144.00p 350
12/07/2019 144.00p 144.00p 144.00p 144.00p 0
11/07/2019 144.00p 144.00p 141.55p 144.00p 1301
10/07/2019 144.00p 144.00p 144.00p 144.00p 0
09/07/2019 144.00p 144.00p 141.55p 144.00p 632
08/07/2019 144.00p 146.40p 141.25p 144.00p 9549
05/07/2019 144.00p 144.00p 141.00p 144.00p 1286
04/07/2019 144.00p 147.20p 140.00p 144.00p 21439
03/07/2019 145.50p 145.50p 142.00p 144.00p 28938
02/07/2019 147.50p 147.50p 145.00p 147.00p 4610
01/07/2019 147.00p 147.00p 145.00p 147.00p 4039
28/06/2019 147.00p 147.00p 147.00p 147.00p 0
27/06/2019 147.00p 147.00p 145.00p 147.00p 2500
26/06/2019 147.00p 147.20p 146.00p 147.00p 1536
25/06/2019 147.00p 147.00p 147.00p 147.00p 0
24/06/2019 147.00p 147.50p 145.40p 147.00p 11195
21/06/2019 147.00p 147.00p 145.86p 147.00p 2410
20/06/2019 147.50p 147.50p 146.07p 147.00p 3108
19/06/2019 147.50p 147.50p 146.07p 147.50p 50
18/06/2019 148.00p 149.30p 146.00p 147.50p 19510
17/06/2019 148.00p 148.00p 148.00p 148.00p 0
14/06/2019 148.00p 149.30p 146.86p 148.00p 4467
13/06/2019 148.00p 149.30p 148.00p 148.00p 297
12/06/2019 148.00p 148.00p 146.86p 148.00p 1331
11/06/2019 148.00p 149.30p 146.86p 148.00p 2317
10/06/2019 148.00p 148.00p 148.00p 148.00p 0
07/06/2019 148.00p 148.00p 146.86p 148.00p 4283
06/06/2019 148.00p 148.00p 148.00p 148.00p 6926
05/06/2019 148.00p 149.30p 146.85p 148.00p 4158
04/06/2019 148.00p 149.95p 146.80p 148.00p 2865
03/06/2019 148.00p 148.00p 147.60p 148.00p 1351
31/05/2019 148.00p 149.50p 148.00p 148.00p 15000
30/05/2019 148.00p 149.00p 148.00p 148.00p 2000
29/05/2019 149.00p 149.00p 146.04p 148.00p 2000
28/05/2019 149.00p 150.00p 148.45p 149.00p 22000
24/05/2019 149.00p 149.60p 148.45p 149.00p 14819
23/05/2019 148.50p 150.00p 148.40p 149.00p 6310
22/05/2019 148.50p 148.80p 148.00p 148.00p 44533
21/05/2019 148.50p 148.80p 148.50p 148.50p 20814
20/05/2019 146.50p 148.50p 146.50p 148.50p 19089
17/05/2019 146.00p 147.00p 146.00p 146.50p 6471
16/05/2019 147.50p 147.50p 145.00p 146.00p 37069
15/05/2019 147.00p 148.00p 146.04p 146.50p 31412
14/05/2019 154.00p 154.00p 140.00p 147.50p 47728
13/05/2019 155.00p 155.00p 153.00p 153.00p 32115
10/05/2019 155.00p 155.00p 154.96p 155.00p 21851
09/05/2019 155.00p 155.00p 154.96p 155.00p 13787
08/05/2019 157.50p 157.50p 153.00p 155.00p 29163
07/05/2019 157.50p 157.50p 157.50p 157.50p 227546
03/05/2019 157.50p 157.50p 157.50p 157.50p 0
02/05/2019 157.00p 157.50p 155.00p 157.50p 6614
01/05/2019 157.00p 157.00p 157.00p 157.00p 100000
30/04/2019 157.00p 157.00p 155.00p 157.00p 200
29/04/2019 157.00p 157.00p 155.00p 157.00p 1358
26/04/2019 158.00p 158.00p 155.00p 157.00p 1584
25/04/2019 158.00p 158.00p 158.00p 158.00p 28040
24/04/2019 158.00p 158.00p 158.00p 158.00p 1000
23/04/2019 156.00p 158.00p 156.00p 158.00p 19500
18/04/2019 157.50p 160.00p 153.00p 156.00p 94870
17/04/2019 155.00p 155.00p 153.76p 155.00p 5645
16/04/2019 154.50p 155.00p 153.05p 155.00p 20417
15/04/2019 154.50p 157.37p 151.00p 154.50p 37789
12/04/2019 154.50p 154.50p 150.50p 154.50p 20040
11/04/2019 154.00p 154.50p 153.08p 154.50p 2750
10/04/2019 154.00p 154.00p 153.20p 154.00p 1623
09/04/2019 154.00p 154.00p 153.20p 154.00p 319
08/04/2019 154.00p 154.00p 151.00p 154.00p 890
05/04/2019 154.50p 154.50p 150.00p 154.00p 27046
04/04/2019 154.50p 154.50p 154.39p 154.50p 158
03/04/2019 154.50p 155.50p 151.00p 155.50p 27295
02/04/2019 154.00p 154.50p 150.25p 154.50p 28005
01/04/2019 156.00p 156.00p 150.00p 154.00p 18185
29/03/2019 156.00p 156.00p 152.00p 156.00p 19715
28/03/2019 156.00p 156.00p 152.00p 156.00p 19634
27/03/2019 156.00p 156.42p 152.00p 156.00p 14459
26/03/2019 156.00p 156.00p 152.08p 156.00p 2970
25/03/2019 156.00p 156.45p 152.00p 156.00p 25084
22/03/2019 156.50p 156.95p 153.00p 156.00p 13837
21/03/2019 156.50p 157.00p 153.07p 156.50p 5460
20/03/2019 156.50p 156.50p 153.00p 156.50p 13750
19/03/2019 156.50p 156.50p 153.33p 156.50p 7000
18/03/2019 156.50p 158.99p 153.25p 156.50p 10593
15/03/2019 156.50p 159.20p 156.33p 156.50p 13260
14/03/2019 156.50p 156.50p 156.25p 156.50p 1000
13/03/2019 156.50p 159.30p 156.10p 156.50p 9934
12/03/2019 156.50p 156.50p 154.94p 156.50p 1394
11/03/2019 156.50p 159.50p 156.50p 156.50p 21305
08/03/2019 155.00p 156.50p 154.94p 156.50p 1000
07/03/2019 155.00p 157.00p 154.11p 155.00p 12984
06/03/2019 154.50p 157.00p 154.10p 155.00p 10750
05/03/2019 154.50p 156.00p 153.75p 154.50p 25175
04/03/2019 154.50p 155.80p 152.63p 154.50p 17960
01/03/2019 154.50p 155.45p 154.50p 154.50p 6000
28/02/2019 153.00p 155.14p 151.00p 154.50p 13850
27/02/2019 153.00p 153.90p 151.40p 153.00p 8960
26/02/2019 155.50p 155.50p 150.00p 153.00p 15425
25/02/2019 156.00p 156.00p 151.00p 155.50p 54549
22/02/2019 157.50p 157.50p 153.00p 156.00p 18874
21/02/2019 157.50p 157.50p 156.00p 157.50p 7252
20/02/2019 160.00p 160.00p 155.00p 157.50p 7047
19/02/2019 161.50p 161.50p 155.00p 160.00p 15500
18/02/2019 161.50p 161.50p 158.00p 161.50p 11954
15/02/2019 161.50p 161.50p 158.00p 161.50p 3500
14/02/2019 164.00p 164.00p 158.00p 161.50p 18328
13/02/2019 167.50p 167.50p 162.00p 164.00p 19433
12/02/2019 167.50p 167.50p 160.00p 167.50p 17636
11/02/2019 167.50p 167.50p 166.60p 167.50p 8000
08/02/2019 168.00p 168.00p 165.00p 167.50p 51604
07/02/2019 168.00p 168.00p 167.39p 168.00p 1300
06/02/2019 168.00p 168.00p 166.06p 168.00p 3846
05/02/2019 168.00p 168.00p 166.00p 168.00p 6985
04/02/2019 168.00p 168.40p 164.00p 168.00p 22951
01/02/2019 170.00p 170.00p 165.00p 170.00p 6500
31/01/2019 170.00p 170.00p 167.06p 170.00p 10000
30/01/2019 169.50p 170.00p 166.07p 170.00p 17929
29/01/2019 170.50p 170.50p 167.00p 169.50p 5313
28/01/2019 171.50p 171.50p 170.00p 170.50p 2531
25/01/2019 171.50p 171.50p 171.50p 171.50p 0
24/01/2019 171.50p 171.50p 170.15p 171.50p 600
23/01/2019 171.50p 171.50p 170.00p 171.50p 6700
22/01/2019 177.00p 177.00p 171.50p 171.50p 6150
21/01/2019 177.00p 177.00p 174.00p 177.00p 2728
18/01/2019 177.00p 177.00p 176.00p 177.00p 5675
17/01/2019 177.00p 177.00p 176.10p 177.00p 100
16/01/2019 179.50p 179.50p 175.00p 178.00p 8818
15/01/2019 179.50p 179.50p 179.50p 179.50p 0
14/01/2019 181.00p 181.00p 177.00p 179.50p 2800
11/01/2019 182.00p 182.00p 179.00p 181.00p 5779
10/01/2019 182.00p 182.00p 182.00p 182.00p 0
09/01/2019 182.50p 182.50p 180.00p 182.00p 6431
08/01/2019 182.50p 182.50p 180.00p 182.50p 2000
07/01/2019 182.50p 182.50p 180.00p 182.50p 1432
04/01/2019 182.50p 182.50p 179.00p 182.50p 10000
03/01/2019 182.50p 182.50p 180.00p 182.50p 1516
02/01/2019 182.50p 182.50p 180.00p 182.50p 7793
31/12/2018 182.50p 182.50p 180.00p 182.50p 1514
28/12/2018 182.50p 182.50p 180.00p 182.50p 1000
27/12/2018 182.50p 185.00p 179.00p 185.00p 19439
24/12/2018 182.50p 182.50p 182.50p 182.50p 0
21/12/2018 182.50p 182.50p 180.00p 182.50p 160746
20/12/2018 175.50p 182.50p 175.47p 182.50p 539215
19/12/2018 174.50p 176.74p 173.75p 175.50p 227759
18/12/2018 174.50p 176.75p 173.50p 174.00p 28394
17/12/2018 174.00p 177.00p 173.50p 174.50p 22011
14/12/2018 174.00p 174.00p 174.00p 174.00p 0
13/12/2018 174.50p 176.50p 172.00p 174.00p 9263
12/12/2018 174.50p 174.50p 174.50p 174.50p 0
11/12/2018 173.50p 177.00p 172.00p 174.50p 44367
10/12/2018 174.50p 175.00p 171.00p 173.50p 13305
07/12/2018 174.50p 176.50p 172.00p 174.50p 22051
06/12/2018 176.00p 178.00p 173.00p 175.00p 331833
05/12/2018 175.00p 179.00p 173.25p 176.00p 18738
04/12/2018 171.00p 178.00p 171.00p 175.00p 150647
03/12/2018 171.00p 171.00p 170.00p 171.00p 2804
30/11/2018 171.00p 171.00p 170.00p 171.00p 1843
29/11/2018 171.00p 171.60p 170.00p 171.00p 12057
28/11/2018 171.50p 172.00p 170.31p 171.00p 16096
27/11/2018 171.50p 171.50p 171.00p 171.50p 1000
26/11/2018 171.00p 171.00p 168.00p 170.50p 21000
23/11/2018 171.00p 171.00p 169.10p 171.00p 30107
22/11/2018 171.00p 171.00p 169.10p 171.00p 18850
21/11/2018 171.00p 171.00p 171.00p 171.00p 85000
20/11/2018 171.50p 172.00p 165.00p 171.00p 54000
19/11/2018 171.50p 171.50p 169.90p 171.50p 11528
16/11/2018 171.50p 172.90p 169.90p 171.50p 89422
15/11/2018 171.50p 171.50p 169.77p 171.50p 344413
14/11/2018 171.50p 173.75p 171.50p 171.50p 275849
13/11/2018 171.50p 174.00p 169.75p 171.50p 1900
12/11/2018 171.50p 174.00p 169.50p 171.50p 10640
09/11/2018 171.50p 174.00p 171.50p 171.50p 1716
08/11/2018 171.50p 174.00p 169.50p 171.50p 8843
07/11/2018 171.50p 174.00p 169.50p 171.50p 13227
06/11/2018 170.00p 174.00p 169.50p 171.50p 10366
05/11/2018 170.00p 172.00p 170.00p 170.00p 90377
02/11/2018 168.50p 170.00p 167.15p 169.50p 35032
01/11/2018 168.50p 168.50p 165.00p 168.50p 17698
31/10/2018 168.50p 168.50p 167.00p 168.50p 31968
30/10/2018 166.50p 166.50p 165.00p 166.50p 49319
29/10/2018 167.50p 168.00p 165.00p 166.50p 32952
26/10/2018 169.00p 169.20p 165.00p 165.00p 36318
25/10/2018 171.00p 171.00p 168.00p 170.00p 2500
24/10/2018 171.00p 171.00p 166.00p 171.00p 13000
23/10/2018 171.50p 171.50p 168.00p 171.00p 4345

*Close Price adjusted for both dividends and splits