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
22/10/2018 171.50p 171.50p 171.50p 171.50p 0
19/10/2018 172.00p 172.00p 171.50p 171.50p 0
18/10/2018 172.00p 172.00p 170.04p 172.00p 5358
17/10/2018 173.00p 173.00p 170.02p 172.50p 13124
16/10/2018 173.00p 173.00p 170.02p 171.00p 16120
15/10/2018 174.50p 174.50p 171.00p 173.00p 13000
12/10/2018 174.50p 174.50p 170.00p 174.50p 11313
11/10/2018 174.50p 174.50p 172.05p 174.50p 8460
10/10/2018 176.00p 176.00p 172.06p 175.00p 1508
09/10/2018 176.00p 176.00p 173.15p 176.00p 384601
08/10/2018 176.00p 176.00p 173.00p 176.00p 15510
05/10/2018 176.00p 176.00p 173.00p 176.00p 2000
04/10/2018 176.00p 176.00p 173.00p 176.00p 24464
03/10/2018 176.00p 176.00p 173.00p 173.00p 28590
02/10/2018 175.50p 176.00p 172.00p 176.00p 1090244
01/10/2018 175.50p 175.50p 172.00p 175.50p 5000
28/09/2018 175.50p 175.50p 172.00p 175.50p 2445
27/09/2018 175.50p 175.50p 172.00p 175.50p 5500
26/09/2018 175.50p 175.50p 172.00p 175.50p 19197
25/09/2018 175.50p 175.50p 172.00p 175.50p 1093
24/09/2018 175.50p 175.50p 172.07p 175.50p 8820
21/09/2018 175.50p 175.50p 172.07p 175.50p 1000
20/09/2018 175.50p 175.50p 172.07p 175.50p 4300
19/09/2018 175.50p 175.50p 172.07p 175.50p 8182
18/09/2018 175.50p 175.50p 172.07p 175.50p 650
17/09/2018 175.00p 176.00p 175.00p 175.00p 10000
14/09/2018 177.50p 177.50p 175.00p 176.00p 3012
13/09/2018 177.50p 177.50p 175.00p 177.50p 154135
12/09/2018 177.50p 177.50p 175.00p 177.50p 115949
11/09/2018 177.50p 177.50p 175.50p 177.50p 557
10/09/2018 177.50p 177.50p 175.00p 177.50p 19162
07/09/2018 177.50p 177.80p 175.00p 177.50p 38179
06/09/2018 177.50p 177.50p 175.25p 177.50p 2561
05/09/2018 177.50p 177.50p 175.00p 177.50p 13882
04/09/2018 177.50p 177.50p 175.25p 177.50p 6239
03/09/2018 176.50p 176.50p 175.00p 176.50p 12984
31/08/2018 176.50p 176.50p 175.00p 176.50p 11750
30/08/2018 176.50p 176.50p 175.00p 176.50p 4000
29/08/2018 176.50p 176.50p 175.00p 176.50p 5907
28/08/2018 177.50p 177.50p 174.30p 176.50p 22626
24/08/2018 177.50p 177.50p 175.00p 177.50p 7692
23/08/2018 177.50p 177.50p 175.00p 176.00p 111709
22/08/2018 177.50p 177.50p 175.00p 177.50p 205927
21/08/2018 177.50p 177.50p 175.00p 177.50p 11428
20/08/2018 177.50p 177.50p 175.00p 177.50p 7500
17/08/2018 177.50p 177.65p 177.35p 177.50p 20000
16/08/2018 177.50p 177.50p 175.00p 177.50p 71725
15/08/2018 177.50p 177.50p 173.00p 173.00p 4992
14/08/2018 177.50p 177.50p 175.00p 177.50p 3750
13/08/2018 177.50p 177.50p 172.00p 177.50p 19509
10/08/2018 177.50p 177.50p 175.00p 177.50p 21000
09/08/2018 177.50p 177.50p 175.00p 177.50p 16252
08/08/2018 177.50p 177.50p 175.00p 177.50p 5977
07/08/2018 177.50p 177.50p 175.00p 177.50p 3048
06/08/2018 177.50p 177.50p 175.00p 177.50p 9000
03/08/2018 177.50p 177.80p 175.25p 177.50p 13668
02/08/2018 177.50p 177.50p 175.00p 177.50p 6377
01/08/2018 177.50p 177.50p 177.50p 177.50p 0
31/07/2018 177.50p 177.50p 175.00p 177.50p 10913
30/07/2018 177.50p 177.50p 177.50p 177.50p 205000
27/07/2018 177.50p 177.50p 175.00p 177.50p 5648
26/07/2018 177.50p 177.50p 175.00p 177.50p 6765
25/07/2018 177.50p 177.50p 177.40p 177.50p 750
24/07/2018 177.50p 177.50p 177.50p 177.50p 3500
23/07/2018 177.50p 177.50p 175.00p 177.50p 7500
20/07/2018 177.50p 177.50p 175.00p 177.50p 22520
19/07/2018 177.50p 177.50p 177.50p 177.50p 0
18/07/2018 177.50p 178.00p 175.00p 177.50p 14623
17/07/2018 177.50p 177.50p 175.00p 177.50p 5000
16/07/2018 177.50p 178.50p 175.00p 177.50p 9650
13/07/2018 177.50p 178.75p 175.00p 177.50p 2311
12/07/2018 177.50p 177.50p 175.70p 177.50p 15000
11/07/2018 177.50p 177.50p 175.00p 177.50p 18500
10/07/2018 177.50p 177.50p 175.75p 177.50p 1599
09/07/2018 176.50p 177.50p 176.00p 177.50p 2400
06/07/2018 174.00p 175.00p 173.00p 175.00p 586865
05/07/2018 173.00p 173.00p 171.40p 173.00p 15290
04/07/2018 173.50p 173.50p 170.00p 173.00p 3320341
03/07/2018 173.50p 173.50p 171.01p 173.50p 5280
02/07/2018 173.00p 173.50p 171.01p 173.50p 4047
29/06/2018 173.00p 173.00p 173.00p 173.00p 1731
28/06/2018 173.00p 173.00p 171.01p 173.00p 3216
27/06/2018 173.00p 173.00p 170.00p 173.00p 22581
26/06/2018 173.00p 173.00p 171.00p 173.00p 6075
25/06/2018 173.00p 173.00p 171.00p 173.00p 4650
22/06/2018 173.00p 173.00p 171.00p 173.00p 866
21/06/2018 173.00p 173.00p 171.00p 173.00p 3004
20/06/2018 173.00p 173.00p 171.00p 173.00p 140500
19/06/2018 173.00p 173.00p 171.00p 173.00p 2200
18/06/2018 173.00p 174.00p 171.00p 173.00p 6043
15/06/2018 172.50p 172.75p 170.00p 172.00p 22006
14/06/2018 172.50p 172.50p 170.55p 172.50p 11000
13/06/2018 172.50p 173.50p 170.30p 172.50p 18821
12/06/2018 171.50p 172.50p 170.01p 172.50p 14284
11/06/2018 171.50p 174.00p 170.01p 171.50p 11188
08/06/2018 171.00p 171.50p 168.00p 171.50p 15050
07/06/2018 169.50p 174.00p 169.50p 171.00p 30676
06/06/2018 168.50p 172.00p 168.50p 169.50p 31872
05/06/2018 168.00p 172.00p 165.70p 168.50p 30127
04/06/2018 167.50p 172.17p 164.00p 168.00p 32639
01/06/2018 166.50p 170.97p 166.50p 167.50p 12759
31/05/2018 166.50p 169.00p 164.70p 166.50p 12031
30/05/2018 166.50p 169.30p 164.70p 166.50p 4655
29/05/2018 164.00p 171.10p 164.00p 166.50p 51426
25/05/2018 165.50p 168.00p 164.00p 164.00p 9354
24/05/2018 166.50p 168.00p 165.50p 165.50p 6944
23/05/2018 163.50p 168.00p 163.50p 166.50p 27213
22/05/2018 167.00p 169.04p 160.00p 163.50p 72959
21/05/2018 164.50p 170.00p 164.10p 167.50p 82040
18/05/2018 164.00p 166.00p 163.60p 164.50p 35147
17/05/2018 164.00p 166.00p 162.20p 164.00p 20344
16/05/2018 163.50p 166.00p 161.00p 164.00p 15423
15/05/2018 162.50p 165.91p 160.00p 163.50p 37074
14/05/2018 152.50p 165.30p 152.50p 162.50p 63861
11/05/2018 152.50p 153.00p 150.00p 152.50p 18557
10/05/2018 151.50p 152.50p 149.75p 152.50p 24000
09/05/2018 151.50p 151.50p 151.50p 151.50p 0
08/05/2018 152.00p 155.00p 149.70p 151.50p 93144
04/05/2018 152.00p 155.00p 149.63p 152.00p 14804
03/05/2018 152.00p 152.00p 149.63p 152.00p 8334
02/05/2018 152.00p 152.00p 149.60p 152.00p 15000
01/05/2018 151.00p 154.00p 149.60p 152.00p 6203
30/04/2018 149.50p 152.00p 148.90p 151.00p 19011
27/04/2018 148.00p 149.50p 147.25p 149.50p 6569
26/04/2018 148.00p 148.00p 147.00p 148.00p 5000
25/04/2018 149.00p 149.00p 147.00p 148.00p 8818
24/04/2018 149.00p 149.00p 148.00p 149.00p 27489
23/04/2018 149.00p 149.00p 148.00p 149.00p 8756
20/04/2018 150.00p 150.00p 148.00p 148.00p 5698
19/04/2018 150.00p 151.30p 150.00p 150.00p 105384
18/04/2018 150.00p 150.00p 148.00p 150.00p 4700
17/04/2018 150.00p 150.00p 148.00p 150.00p 12999
16/04/2018 151.00p 151.00p 149.00p 150.00p 10731
13/04/2018 151.00p 151.00p 150.00p 151.00p 5000
12/04/2018 151.00p 151.00p 150.80p 151.00p 173432
11/04/2018 151.00p 151.00p 150.00p 151.00p 22679
10/04/2018 150.50p 151.00p 149.00p 151.00p 28372
09/04/2018 148.00p 151.52p 147.00p 150.50p 40001
06/04/2018 147.00p 148.00p 147.00p 148.00p 6378
05/04/2018 147.00p 147.00p 145.00p 147.00p 24188
04/04/2018 148.50p 148.50p 145.03p 146.50p 23709
03/04/2018 148.50p 149.00p 147.00p 148.50p 19827
29/03/2018 148.50p 148.50p 146.00p 148.50p 37175
28/03/2018 148.50p 148.50p 147.00p 148.50p 4887
27/03/2018 148.50p 148.50p 147.03p 148.50p 2500
26/03/2018 151.50p 151.50p 147.00p 148.50p 37125
23/03/2018 153.00p 154.00p 150.00p 151.50p 2195
22/03/2018 153.00p 153.00p 150.00p 153.00p 306
21/03/2018 153.00p 153.00p 150.00p 153.00p 615
20/03/2018 153.00p 153.00p 150.00p 153.00p 6262
19/03/2018 153.00p 153.00p 150.00p 153.00p 7376
16/03/2018 153.00p 153.00p 152.77p 153.00p 2982
15/03/2018 153.00p 153.00p 150.00p 151.00p 8139
14/03/2018 153.00p 153.00p 150.06p 153.00p 12949
13/03/2018 153.00p 153.00p 150.00p 153.00p 38645
12/03/2018 153.00p 153.00p 150.06p 153.00p 3720
09/03/2018 153.00p 153.14p 150.06p 153.00p 5136
08/03/2018 153.00p 153.14p 150.06p 153.00p 11026
07/03/2018 153.00p 153.14p 150.06p 153.00p 5246
06/03/2018 153.00p 153.15p 150.06p 153.00p 11717
05/03/2018 153.00p 153.19p 150.06p 153.00p 9550
02/03/2018 153.00p 153.30p 150.00p 153.00p 20838
01/03/2018 153.00p 153.00p 150.30p 153.00p 5627
28/02/2018 153.00p 153.33p 150.02p 153.00p 12152
27/02/2018 153.00p 155.00p 150.02p 153.00p 45656
26/02/2018 152.50p 153.49p 149.00p 153.00p 19889
23/02/2018 152.50p 153.49p 149.25p 152.50p 14590
22/02/2018 152.50p 152.50p 152.50p 152.50p 0
21/02/2018 152.50p 153.60p 152.50p 152.50p 651
20/02/2018 153.00p 154.69p 150.00p 152.50p 9136
19/02/2018 153.00p 156.00p 150.00p 153.00p 10190
16/02/2018 152.50p 153.00p 150.00p 150.00p 35846
15/02/2018 153.00p 153.00p 151.44p 152.50p 13261
14/02/2018 153.00p 155.00p 151.00p 153.00p 17876
13/02/2018 153.50p 156.00p 151.00p 153.00p 33411
12/02/2018 154.00p 154.00p 151.00p 153.50p 581466
09/02/2018 155.00p 155.00p 152.00p 154.00p 59565
08/02/2018 156.00p 156.05p 152.00p 154.50p 39594
07/02/2018 156.00p 156.30p 154.00p 156.00p 1272122
06/02/2018 157.50p 158.00p 154.00p 156.00p 162697
05/02/2018 161.50p 161.50p 156.00p 160.00p 39258
02/02/2018 156.00p 162.00p 155.20p 161.00p 201796
01/02/2018 153.50p 156.80p 153.20p 156.00p 14500
31/01/2018 153.50p 153.50p 152.00p 153.50p 22765
30/01/2018 156.50p 156.50p 151.00p 153.50p 44308
29/01/2018 156.50p 156.50p 152.00p 156.50p 18600
26/01/2018 158.50p 160.00p 153.00p 156.50p 21163
25/01/2018 163.50p 163.50p 157.05p 159.50p 54309
24/01/2018 163.50p 163.50p 160.35p 163.50p 14981
23/01/2018 163.50p 163.50p 160.35p 163.50p 10000
22/01/2018 163.50p 163.50p 160.35p 163.50p 298028
19/01/2018 163.50p 163.50p 161.47p 163.50p 3167
18/01/2018 163.50p 163.50p 161.18p 163.50p 11119
17/01/2018 163.50p 163.50p 161.00p 163.50p 37734
16/01/2018 163.50p 163.50p 161.18p 163.50p 15854
15/01/2018 163.50p 163.50p 161.18p 163.50p 4600
12/01/2018 163.50p 167.00p 161.60p 163.50p 4053
11/01/2018 163.50p 163.50p 161.18p 163.50p 5750
10/01/2018 163.50p 163.50p 161.50p 163.50p 12500
09/01/2018 165.00p 167.00p 162.00p 163.50p 17873

*Close Price adjusted for both dividends and splits