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
22/11/2024 58.00p 58.33p 58.00p 58.00p 0
21/11/2024 58.00p 59.00p 58.00p 58.00p 1501
20/11/2024 58.00p 58.00p 57.72p 58.00p 1500
19/11/2024 58.00p 58.00p 57.70p 58.00p 619
18/11/2024 58.00p 58.50p 57.66p 58.00p 3000
15/11/2024 57.50p 58.50p 57.50p 58.00p 13418
14/11/2024 59.00p 59.00p 57.00p 57.00p 13749
13/11/2024 62.50p 62.50p 58.50p 59.00p 12666
12/11/2024 62.50p 63.00p 62.50p 62.50p 3000
11/11/2024 62.50p 62.50p 60.57p 62.50p 60
08/11/2024 62.50p 62.78p 62.50p 62.50p 0
07/11/2024 62.50p 62.78p 62.50p 62.50p 0
06/11/2024 63.50p 63.50p 62.00p 62.50p 9008
05/11/2024 63.50p 63.50p 61.50p 63.50p 39600
04/11/2024 64.50p 64.50p 62.66p 63.50p 5236
01/11/2024 64.50p 64.50p 63.10p 64.50p 2000
31/10/2024 65.50p 66.33p 65.50p 65.50p 0
30/10/2024 65.50p 65.50p 65.05p 65.50p 2000
29/10/2024 65.50p 65.50p 65.05p 65.50p 2804
28/10/2024 65.50p 67.00p 65.50p 65.50p 1
25/10/2024 65.50p 65.50p 64.16p 65.50p 500
24/10/2024 65.50p 65.50p 64.00p 65.50p 18
23/10/2024 65.50p 65.50p 64.16p 65.50p 10000
22/10/2024 66.50p 66.50p 65.00p 66.00p 7500
21/10/2024 66.50p 66.94p 65.00p 66.50p 2455
18/10/2024 66.50p 67.25p 65.06p 66.50p 2137
17/10/2024 68.00p 68.00p 65.00p 66.50p 23220
16/10/2024 68.00p 68.00p 66.00p 68.00p 28411
15/10/2024 69.00p 69.00p 66.66p 68.00p 11189
14/10/2024 70.00p 70.00p 67.00p 69.00p 16258
11/10/2024 70.00p 70.00p 68.20p 70.00p 30700
10/10/2024 70.00p 70.86p 70.00p 70.00p 0
09/10/2024 70.00p 70.86p 70.00p 70.00p 0
08/10/2024 70.00p 70.86p 70.00p 70.00p 0
07/10/2024 71.50p 71.50p 68.55p 70.00p 55000
04/10/2024 72.50p 75.00p 68.16p 71.50p 27033
03/10/2024 69.50p 72.50p 66.66p 72.50p 23151
02/10/2024 70.50p 70.50p 68.15p 69.50p 16411
01/10/2024 72.50p 72.50p 70.00p 70.50p 34069
30/09/2024 72.50p 72.50p 70.10p 72.50p 14938
27/09/2024 72.50p 72.50p 70.00p 72.50p 5884
26/09/2024 72.50p 72.50p 69.00p 72.50p 20000
25/09/2024 72.50p 72.50p 70.31p 72.50p 11461
24/09/2024 72.50p 72.50p 70.26p 72.50p 10500
23/09/2024 74.00p 74.00p 73.64p 74.00p 0
20/09/2024 74.00p 74.00p 73.64p 74.00p 0
19/09/2024 74.00p 74.00p 73.64p 74.00p 0
18/09/2024 74.00p 74.00p 71.00p 74.00p 10000
17/09/2024 74.00p 74.00p 73.64p 74.00p 0
16/09/2024 74.00p 74.50p 71.00p 74.00p 7123
13/09/2024 74.00p 74.00p 70.71p 74.00p 17000
12/09/2024 74.00p 74.00p 73.64p 74.00p 0
11/09/2024 74.00p 78.00p 70.00p 74.00p 4135
10/09/2024 74.00p 74.00p 70.00p 74.00p 14025
09/09/2024 74.00p 74.00p 70.50p 74.00p 11847
06/09/2024 74.00p 74.74p 70.00p 71.50p 48924
05/09/2024 73.50p 75.79p 73.50p 74.00p 19000
04/09/2024 73.00p 74.50p 71.10p 73.50p 17736
03/09/2024 76.00p 76.00p 71.10p 73.00p 29951
02/09/2024 76.00p 76.00p 73.26p 76.00p 5514
30/08/2024 76.00p 78.55p 76.00p 76.00p 0
29/08/2024 76.00p 76.00p 74.12p 76.00p 3100
28/08/2024 76.00p 76.00p 74.12p 76.00p 2000
27/08/2024 76.00p 76.10p 74.16p 76.00p 16000
23/08/2024 76.00p 76.00p 74.10p 76.00p 22401
22/08/2024 76.00p 78.85p 76.00p 76.00p 44000
21/08/2024 76.00p 76.00p 75.60p 76.00p 8000
20/08/2024 76.00p 78.55p 76.00p 76.00p 0
19/08/2024 76.00p 78.55p 76.00p 76.00p 0
16/08/2024 76.00p 76.00p 75.17p 76.00p 1228
15/08/2024 76.00p 76.00p 75.15p 76.00p 32435
14/08/2024 77.00p 77.00p 75.13p 77.00p 800
13/08/2024 77.00p 80.00p 77.00p 77.00p 1636
12/08/2024 77.00p 80.00p 74.00p 77.00p 20051
09/08/2024 77.00p 78.29p 77.00p 77.00p 0
08/08/2024 77.00p 77.00p 75.13p 77.00p 19
07/08/2024 77.00p 77.00p 77.00p 77.00p 12974
06/08/2024 77.00p 80.00p 74.60p 77.00p 17330
05/08/2024 77.00p 78.29p 77.00p 77.00p 0
02/08/2024 77.50p 78.50p 77.01p 77.50p 18000
01/08/2024 77.50p 80.00p 77.50p 77.50p 15001
31/07/2024 77.50p 78.50p 75.50p 77.50p 19779
30/07/2024 77.50p 77.50p 75.55p 77.50p 10963
29/07/2024 77.50p 79.75p 76.90p 77.50p 51
26/07/2024 77.50p 78.57p 75.50p 77.50p 51817
25/07/2024 77.50p 78.57p 77.50p 77.50p 0
24/07/2024 77.50p 77.50p 77.42p 77.50p 125
23/07/2024 77.50p 80.00p 75.50p 77.50p 439
22/07/2024 77.50p 78.00p 77.50p 77.50p 15000
19/07/2024 78.00p 78.00p 75.00p 77.50p 9
18/07/2024 77.00p 78.57p 77.00p 77.50p 0
17/07/2024 76.00p 77.00p 72.00p 77.00p 20438
16/07/2024 77.00p 77.00p 72.20p 76.00p 15671
15/07/2024 77.00p 77.20p 73.12p 77.00p 40198
12/07/2024 77.00p 78.91p 77.00p 77.00p 0
11/07/2024 78.50p 80.00p 75.50p 77.00p 14136
10/07/2024 78.50p 78.50p 77.00p 78.50p 2
09/07/2024 79.50p 80.00p 78.50p 78.50p 2501
08/07/2024 79.50p 79.50p 79.00p 79.50p 5025
05/07/2024 81.00p 81.00p 79.00p 79.75p 15923
04/07/2024 81.00p 81.00p 80.00p 81.00p 6261
03/07/2024 82.00p 82.00p 80.98p 81.00p 26434
02/07/2024 82.00p 82.00p 80.40p 82.00p 1000
01/07/2024 82.00p 83.40p 80.00p 82.00p 15758
28/06/2024 82.50p 84.17p 82.00p 82.00p 0
27/06/2024 85.00p 85.00p 83.50p 83.50p 5029
26/06/2024 85.00p 88.00p 84.28p 85.00p 10005
25/06/2024 85.00p 85.00p 83.80p 85.00p 5194
24/06/2024 84.00p 85.00p 83.00p 85.00p 10587
21/06/2024 85.00p 85.00p 83.99p 85.00p 1424
20/06/2024 86.00p 86.00p 82.00p 86.00p 8300
19/06/2024 86.00p 86.00p 83.66p 86.00p 25000
18/06/2024 83.50p 86.00p 83.50p 86.00p 2000
17/06/2024 83.50p 83.50p 80.00p 83.50p 9036
14/06/2024 85.00p 85.40p 80.00p 83.50p 7006
13/06/2024 83.50p 87.00p 83.50p 83.50p 5251
12/06/2024 84.00p 85.00p 81.00p 83.50p 43500
11/06/2024 85.00p 85.00p 82.86p 84.00p 0
10/06/2024 87.50p 90.00p 81.98p 84.00p 36040
07/06/2024 85.00p 92.00p 85.00p 92.00p 5200
06/06/2024 87.50p 88.80p 85.00p 85.00p 6961
05/06/2024 87.50p 89.29p 87.50p 87.50p 0
04/06/2024 87.00p 88.90p 87.00p 87.50p 6986
03/06/2024 88.50p 89.21p 87.00p 87.00p 7410
31/05/2024 88.50p 89.21p 88.50p 88.50p 10000
30/05/2024 88.50p 89.21p 87.00p 88.50p 11243
29/05/2024 88.50p 89.22p 88.50p 88.50p 3255
28/05/2024 88.00p 90.00p 87.10p 88.50p 48364
24/05/2024 88.00p 90.00p 86.50p 90.00p 20879
23/05/2024 86.50p 89.50p 85.45p 88.00p 30399
22/05/2024 82.00p 88.00p 82.00p 86.50p 44756
21/05/2024 81.00p 81.50p 81.00p 81.00p 0
20/05/2024 81.00p 84.00p 80.00p 81.00p 2004
17/05/2024 78.00p 83.60p 77.52p 81.00p 27065
16/05/2024 78.00p 78.00p 77.07p 78.00p 7554
15/05/2024 78.50p 78.50p 77.20p 78.00p 1358
14/05/2024 77.50p 78.50p 77.20p 78.50p 4250
13/05/2024 77.00p 77.80p 76.00p 77.50p 28825
10/05/2024 77.00p 77.00p 76.20p 77.00p 77235
09/05/2024 77.50p 77.50p 75.00p 77.00p 3500
08/05/2024 77.50p 77.50p 75.00p 77.50p 995
07/05/2024 77.50p 81.50p 76.24p 77.50p 1978
03/05/2024 76.00p 77.50p 76.00p 77.50p 1500
02/05/2024 76.00p 76.00p 76.00p 76.00p 0
01/05/2024 78.00p 78.00p 75.00p 76.00p 14560
30/04/2024 78.00p 79.60p 76.00p 78.00p 4552
29/04/2024 78.00p 78.00p 77.50p 78.00p 26
26/04/2024 78.50p 78.50p 77.00p 78.00p 9500
25/04/2024 77.50p 78.50p 77.00p 78.50p 5691
24/04/2024 77.50p 78.50p 77.00p 78.50p 111
23/04/2024 78.00p 78.50p 77.69p 78.50p 638
22/04/2024 77.50p 78.00p 75.00p 78.00p 22407
19/04/2024 77.50p 77.50p 75.10p 77.50p 1200
18/04/2024 78.50p 78.50p 74.00p 77.50p 14353
17/04/2024 78.50p 78.50p 77.50p 78.50p 0
16/04/2024 79.00p 79.25p 75.20p 78.50p 27215
15/04/2024 80.00p 80.00p 76.00p 79.00p 15058
12/04/2024 80.00p 80.00p 80.00p 80.00p 0
11/04/2024 80.00p 80.00p 77.00p 80.00p 500
10/04/2024 78.50p 80.00p 78.50p 80.00p 31274
09/04/2024 77.50p 77.50p 76.79p 77.50p 0
08/04/2024 77.50p 78.65p 75.00p 77.50p 64306
05/04/2024 81.00p 81.00p 75.50p 77.50p 33349
04/04/2024 80.75p 81.00p 80.00p 81.00p 7500
03/04/2024 82.50p 82.50p 78.00p 80.50p 14221
02/04/2024 85.00p 85.00p 80.00p 82.50p 69462
28/03/2024 85.00p 88.40p 82.00p 82.50p 14656
27/03/2024 84.50p 86.00p 82.00p 86.00p 5969
26/03/2024 87.50p 87.50p 83.33p 84.50p 15296
25/03/2024 87.50p 87.50p 85.00p 87.50p 8000
22/03/2024 88.00p 88.00p 86.00p 87.50p 3184
21/03/2024 87.50p 88.01p 86.00p 88.00p 9084
20/03/2024 86.50p 86.50p 86.50p 87.50p 51208
19/03/2024 86.50p 86.50p 83.00p 86.50p 122
18/03/2024 86.50p 86.50p 83.00p 86.50p 30000
15/03/2024 86.50p 86.50p 81.50p 86.50p 5937
14/03/2024 87.50p 88.40p 85.00p 86.50p 25090
13/03/2024 87.50p 87.50p 86.43p 87.50p 0
12/03/2024 89.00p 89.00p 87.00p 87.50p 27000
11/03/2024 89.00p 89.90p 87.00p 89.00p 22305
08/03/2024 89.50p 89.50p 87.00p 89.00p 10434
07/03/2024 89.50p 89.50p 87.00p 89.50p 458
06/03/2024 89.50p 92.00p 87.36p 89.50p 60141
05/03/2024 89.50p 89.50p 88.00p 89.50p 250
04/03/2024 89.50p 89.50p 87.00p 89.50p 4
01/03/2024 89.50p 89.50p 87.36p 89.50p 25000
29/02/2024 89.50p 89.50p 87.00p 89.50p 28
28/02/2024 89.50p 89.50p 88.11p 89.50p 0
27/02/2024 89.50p 92.00p 89.50p 89.50p 5
26/02/2024 89.50p 89.50p 87.00p 89.50p 20637
23/02/2024 89.00p 92.00p 86.00p 89.50p 55
22/02/2024 89.00p 94.00p 86.00p 94.00p 33649
21/02/2024 89.00p 89.06p 86.00p 89.00p 59
20/02/2024 89.00p 89.06p 87.50p 89.00p 40495
19/02/2024 89.00p 92.00p 89.00p 89.00p 491
16/02/2024 88.75p 92.00p 88.55p 89.00p 11118
15/02/2024 87.50p 90.00p 87.50p 88.75p 24100
14/02/2024 87.50p 90.00p 87.00p 87.50p 6639
13/02/2024 87.50p 89.80p 87.50p 87.50p 3500
12/02/2024 87.50p 87.50p 85.00p 87.50p 6726

*Close Price adjusted for both dividends and splits