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
11/12/2025 33.50p 34.00p 33.05p 33.50p 274
10/12/2025 33.50p 33.90p 33.50p 33.50p 16854
09/12/2025 36.00p 36.00p 33.33p 33.50p 68877
08/12/2025 36.00p 37.00p 35.00p 36.00p 41976
05/12/2025 36.00p 36.00p 35.00p 36.00p 16518
04/12/2025 36.00p 36.00p 35.38p 36.00p 25000
03/12/2025 36.50p 37.00p 35.26p 36.00p 73760
02/12/2025 36.50p 36.70p 36.00p 36.50p 29021
01/12/2025 36.50p 37.00p 36.23p 36.50p 16832
28/11/2025 36.50p 37.00p 36.00p 36.50p 26550
27/11/2025 36.50p 37.00p 36.50p 36.50p 14905
26/11/2025 36.50p 36.70p 36.50p 36.50p 14000
25/11/2025 36.50p 37.00p 36.50p 36.50p 20
24/11/2025 36.50p 37.00p 36.00p 36.50p 43642
21/11/2025 37.00p 37.00p 36.00p 36.50p 15547
20/11/2025 37.00p 38.00p 37.00p 37.00p 13681
19/11/2025 36.00p 37.50p 36.00p 37.00p 50660
18/11/2025 36.00p 37.74p 35.00p 36.00p 103043
17/11/2025 36.00p 37.80p 35.10p 36.50p 140470
14/11/2025 36.00p 36.90p 35.00p 36.00p 95728
13/11/2025 36.00p 37.00p 35.00p 36.00p 95420
12/11/2025 36.00p 37.00p 35.40p 36.00p 115401
11/11/2025 36.10p 36.82p 35.00p 36.00p 49455
10/11/2025 36.00p 37.00p 35.73p 36.10p 173925
07/11/2025 36.00p 37.00p 35.00p 36.00p 46632
06/11/2025 34.50p 36.45p 34.00p 36.00p 595236
05/11/2025 32.00p 35.00p 32.00p 34.50p 544309
04/11/2025 32.00p 33.00p 31.00p 31.20p 95651
03/11/2025 32.50p 32.50p 31.00p 32.00p 116068
31/10/2025 33.50p 33.70p 32.00p 32.50p 20664
30/10/2025 33.00p 34.00p 33.00p 33.50p 148326
29/10/2025 32.50p 34.00p 32.00p 33.80p 57296
28/10/2025 31.50p 33.00p 31.13p 32.50p 378904
27/10/2025 28.50p 31.80p 28.00p 31.50p 924375
24/10/2025 25.50p 25.50p 25.50p 25.50p 0
23/10/2025 25.50p 27.00p 24.00p 27.00p 77006
22/10/2025 26.50p 26.50p 25.10p 25.50p 20093
21/10/2025 26.50p 26.50p 25.00p 26.50p 70000
20/10/2025 26.50p 26.50p 26.00p 26.50p 5250
17/10/2025 26.50p 26.50p 26.00p 26.50p 40559
16/10/2025 26.50p 27.00p 26.00p 26.50p 4899
15/10/2025 26.50p 27.00p 25.88p 26.50p 53020
14/10/2025 26.50p 27.00p 26.12p 26.50p 15021
13/10/2025 27.50p 27.50p 26.23p 26.50p 15090
10/10/2025 27.50p 27.50p 27.50p 27.50p 0
09/10/2025 27.50p 27.50p 27.05p 27.50p 22000
08/10/2025 27.50p 27.70p 27.25p 27.50p 36483
07/10/2025 28.00p 28.00p 27.25p 27.50p 21474
06/10/2025 28.00p 28.00p 27.25p 28.00p 195
03/10/2025 27.50p 28.40p 27.00p 28.00p 60897
02/10/2025 28.00p 28.00p 27.05p 27.50p 25100
01/10/2025 28.50p 28.70p 28.00p 28.00p 1000
30/09/2025 28.50p 28.50p 28.00p 28.50p 35170
29/09/2025 28.50p 29.00p 28.00p 28.50p 29573
26/09/2025 29.00p 29.00p 28.02p 28.50p 5000
25/09/2025 29.00p 29.00p 28.10p 29.00p 10915
24/09/2025 29.00p 29.10p 28.40p 29.00p 500
23/09/2025 29.00p 29.00p 28.40p 29.00p 0
22/09/2025 29.00p 29.20p 28.10p 29.00p 8102
19/09/2025 29.00p 29.00p 28.40p 29.00p 0
18/09/2025 29.00p 29.00p 28.11p 29.00p 1890
17/09/2025 29.00p 29.00p 28.22p 29.00p 13000
16/09/2025 29.00p 29.00p 29.00p 29.00p 10450
15/09/2025 29.00p 29.50p 28.55p 29.00p 3380
12/09/2025 29.00p 29.00p 28.55p 29.00p 17449
11/09/2025 29.00p 29.00p 29.00p 29.00p 908
10/09/2025 29.00p 29.00p 28.55p 29.00p 3019
09/09/2025 29.00p 30.00p 27.40p 29.00p 50475
08/09/2025 29.00p 30.60p 28.40p 29.00p 946
05/09/2025 29.00p 29.00p 28.30p 29.00p 51142
04/09/2025 29.00p 30.00p 28.40p 29.00p 37
03/09/2025 29.50p 29.50p 28.40p 29.00p 4520
02/09/2025 29.50p 29.50p 29.20p 29.50p 44322
01/09/2025 29.50p 29.55p 29.25p 29.50p 13000
29/08/2025 29.50p 29.97p 29.50p 29.50p 10167
28/08/2025 29.50p 29.75p 29.50p 29.50p 20000
27/08/2025 29.50p 29.98p 29.00p 29.50p 3133
26/08/2025 30.00p 30.00p 29.50p 29.50p 10000
22/08/2025 30.00p 30.90p 29.00p 30.00p 1015
21/08/2025 30.00p 31.00p 29.52p 30.00p 21700
20/08/2025 30.00p 30.00p 28.40p 30.00p 1748
19/08/2025 30.00p 31.48p 30.00p 30.00p 245201
18/08/2025 30.00p 31.00p 29.43p 31.00p 20790
15/08/2025 30.00p 30.00p 29.00p 30.00p 5301
14/08/2025 30.00p 30.87p 30.00p 30.00p 10000
13/08/2025 30.00p 30.88p 30.00p 30.00p 850
12/08/2025 30.00p 31.20p 29.00p 29.50p 140700
11/08/2025 30.00p 30.58p 29.10p 30.00p 24828
08/08/2025 30.50p 30.50p 29.25p 30.00p 233200
07/08/2025 31.00p 31.00p 30.50p 30.50p 0
06/08/2025 31.00p 31.00p 30.00p 31.00p 42058
05/08/2025 31.00p 32.00p 30.30p 31.00p 51834
04/08/2025 31.00p 32.00p 30.30p 31.00p 3756
01/08/2025 31.00p 31.00p 30.50p 31.00p 4215
31/07/2025 31.50p 32.00p 30.40p 31.00p 12239
30/07/2025 31.50p 32.00p 31.05p 31.50p 27794
29/07/2025 32.00p 33.60p 31.11p 32.60p 28551
28/07/2025 32.00p 32.00p 31.20p 32.00p 5248
25/07/2025 32.00p 32.75p 32.00p 32.00p 20000
24/07/2025 32.00p 32.00p 31.52p 32.00p 37750
23/07/2025 32.00p 32.00p 31.20p 32.00p 8206
22/07/2025 32.00p 32.40p 31.00p 32.00p 6713
21/07/2025 32.00p 33.00p 31.00p 32.00p 25782
18/07/2025 34.00p 34.00p 32.00p 32.00p 42500
17/07/2025 34.00p 34.00p 33.16p 34.00p 42250
16/07/2025 34.00p 34.00p 33.16p 34.00p 2000
15/07/2025 34.00p 34.00p 33.17p 34.00p 5000
14/07/2025 34.00p 34.00p 33.16p 34.00p 10078
11/07/2025 34.00p 34.00p 33.16p 34.00p 10650
10/07/2025 34.00p 34.00p 33.20p 34.00p 12289
09/07/2025 34.00p 34.30p 33.34p 34.00p 23040
08/07/2025 34.00p 34.00p 33.00p 34.00p 5003
07/07/2025 34.00p 34.00p 33.38p 34.00p 27375
04/07/2025 34.00p 34.00p 33.67p 34.00p 0
03/07/2025 34.00p 35.00p 33.50p 34.00p 11250
02/07/2025 34.50p 35.00p 34.17p 34.50p 8090
01/07/2025 33.50p 34.80p 33.44p 34.50p 87136
30/06/2025 33.50p 33.94p 33.33p 33.50p 44706
27/06/2025 33.50p 33.94p 33.21p 33.50p 21154
26/06/2025 33.50p 34.00p 33.50p 33.50p 3
25/06/2025 32.50p 33.94p 32.50p 33.50p 70683
24/06/2025 32.50p 33.00p 32.50p 32.50p 20006
23/06/2025 32.50p 32.50p 32.00p 32.50p 5000
20/06/2025 32.50p 33.00p 32.50p 32.50p 68000
19/06/2025 33.50p 33.50p 32.00p 32.50p 17
18/06/2025 33.50p 34.75p 33.14p 33.50p 37480
17/06/2025 33.50p 33.50p 33.20p 33.50p 1494
16/06/2025 33.50p 33.50p 32.22p 33.50p 105898
13/06/2025 34.00p 34.80p 33.00p 33.50p 10411
12/06/2025 34.00p 35.00p 33.25p 34.00p 36240
11/06/2025 34.00p 34.00p 33.00p 34.00p 32510
10/06/2025 34.00p 34.40p 33.26p 34.00p 16716
09/06/2025 34.00p 34.00p 33.26p 34.00p 31979
06/06/2025 33.50p 34.89p 33.26p 34.00p 22712
05/06/2025 33.50p 33.50p 32.40p 33.50p 10
04/06/2025 33.00p 34.60p 33.00p 33.50p 1382
03/06/2025 33.00p 33.80p 32.41p 33.00p 49087
02/06/2025 32.50p 33.00p 32.30p 33.00p 33851
30/05/2025 32.50p 32.90p 32.25p 32.50p 11352
29/05/2025 32.50p 32.90p 32.50p 32.50p 37064
28/05/2025 32.50p 32.90p 32.25p 32.50p 34514
27/05/2025 29.50p 33.00p 29.25p 32.50p 243431
23/05/2025 28.50p 28.50p 28.05p 28.50p 13240
22/05/2025 28.50p 29.00p 28.22p 28.50p 88500
21/05/2025 30.00p 30.00p 28.00p 28.50p 51109
20/05/2025 30.00p 31.00p 28.40p 30.00p 18247
19/05/2025 30.00p 31.60p 29.22p 30.00p 11345
16/05/2025 30.50p 30.50p 29.00p 30.00p 17350
15/05/2025 30.50p 30.50p 30.00p 30.50p 49589
14/05/2025 30.50p 31.00p 30.50p 31.00p 35017
13/05/2025 30.50p 30.50p 30.33p 30.50p 5000
12/05/2025 30.50p 30.50p 30.15p 30.50p 7434
09/05/2025 30.50p 30.50p 30.15p 30.50p 23788
08/05/2025 30.50p 30.50p 30.25p 30.50p 0
07/05/2025 30.50p 30.50p 30.15p 30.50p 6799
06/05/2025 31.00p 31.00p 30.15p 30.50p 46638
02/05/2025 31.00p 31.00p 30.80p 31.00p 0
01/05/2025 31.00p 31.00p 30.80p 31.00p 0
30/04/2025 31.00p 31.00p 30.15p 31.00p 10000
29/04/2025 31.00p 31.00p 30.15p 31.00p 9969
28/04/2025 31.00p 31.00p 30.16p 31.00p 13500
25/04/2025 31.50p 31.50p 30.99p 31.00p 20600
24/04/2025 31.50p 31.50p 31.00p 31.50p 1508
23/04/2025 31.50p 32.00p 31.00p 31.50p 2597
22/04/2025 31.50p 31.50p 31.40p 31.50p 7468
17/04/2025 31.50p 31.67p 31.50p 31.50p 0
16/04/2025 31.50p 31.50p 31.00p 31.50p 936
15/04/2025 31.50p 31.75p 31.00p 31.50p 10202
14/04/2025 31.50p 31.50p 31.04p 31.50p 2583
11/04/2025 31.50p 31.50p 31.50p 31.50p 0
10/04/2025 31.50p 31.50p 31.04p 31.50p 6000
09/04/2025 31.50p 31.50p 31.50p 31.50p 0
08/04/2025 31.50p 32.00p 31.00p 31.50p 11804
07/04/2025 31.50p 32.00p 31.00p 31.50p 1908
04/04/2025 31.50p 32.00p 31.00p 31.50p 10366
03/04/2025 31.50p 32.00p 31.05p 31.50p 61515
02/04/2025 32.00p 33.00p 31.20p 33.00p 85166
01/04/2025 32.50p 33.00p 31.40p 32.00p 8747
31/03/2025 32.50p 33.60p 32.00p 33.60p 16000
28/03/2025 32.50p 33.00p 32.00p 32.50p 3970
27/03/2025 32.50p 32.60p 32.00p 32.50p 8421
26/03/2025 33.00p 33.00p 32.00p 32.50p 10000
25/03/2025 33.00p 33.00p 32.22p 33.00p 18500
24/03/2025 32.50p 33.40p 32.22p 33.00p 41053
21/03/2025 32.00p 32.00p 31.33p 31.50p 0
20/03/2025 32.00p 32.00p 31.80p 32.00p 238
19/03/2025 32.50p 32.50p 31.17p 32.00p 20000
18/03/2025 32.50p 34.00p 31.00p 32.50p 1750
17/03/2025 33.00p 34.00p 31.00p 31.00p 52038
14/03/2025 33.00p 33.00p 32.67p 33.00p 0
13/03/2025 33.00p 33.00p 32.10p 33.00p 13161
12/03/2025 33.00p 33.00p 32.67p 33.00p 0
11/03/2025 33.00p 33.00p 32.67p 33.00p 0
10/03/2025 33.00p 33.00p 32.55p 33.00p 5083
07/03/2025 33.50p 33.50p 33.00p 33.00p 32500
06/03/2025 33.50p 34.00p 32.50p 33.50p 1088047
05/03/2025 34.00p 34.00p 33.67p 34.00p 0
04/03/2025 34.00p 34.00p 33.50p 34.00p 34250
03/03/2025 36.00p 37.00p 33.00p 37.00p 13228
28/02/2025 36.50p 36.50p 35.02p 36.00p 44501

*Close Price adjusted for both dividends and splits