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
07/12/2016 159.75p 161.00p 159.50p 159.75p 35000
06/12/2016 159.50p 160.50p 158.60p 159.75p 35783
05/12/2016 160.00p 160.00p 158.00p 159.50p 39420
02/12/2016 160.00p 160.00p 158.00p 160.00p 26900
01/12/2016 160.00p 160.32p 158.92p 160.00p 276662
30/11/2016 160.00p 160.00p 158.50p 160.00p 20124
29/11/2016 160.00p 160.00p 158.80p 160.00p 106
28/11/2016 162.00p 162.00p 158.56p 160.00p 31185
25/11/2016 162.00p 163.00p 162.00p 162.00p 16227
24/11/2016 163.50p 163.50p 161.00p 162.00p 8252
23/11/2016 161.13p 164.25p 161.13p 163.50p 19997
22/11/2016 157.75p 162.25p 157.00p 160.13p 41525
21/11/2016 156.25p 158.00p 156.25p 156.50p 22046
18/11/2016 156.25p 158.00p 156.25p 156.25p 17024
17/11/2016 156.25p 156.25p 154.42p 156.25p 16191
16/11/2016 156.50p 156.50p 155.00p 156.25p 3421
15/11/2016 156.00p 157.00p 155.00p 156.50p 28445
14/11/2016 156.00p 157.00p 155.14p 156.00p 32257
11/11/2016 155.50p 157.00p 154.00p 156.00p 11596
10/11/2016 155.50p 157.00p 154.66p 155.50p 11413
09/11/2016 155.75p 155.75p 154.02p 155.00p 1957061
08/11/2016 155.50p 155.75p 154.00p 155.75p 1623588
07/11/2016 155.25p 155.50p 154.00p 155.50p 33727
04/11/2016 156.25p 156.25p 153.00p 155.00p 33251
03/11/2016 156.25p 156.25p 155.50p 156.25p 10650
02/11/2016 156.25p 156.47p 156.25p 156.25p 16200
01/11/2016 156.25p 156.25p 155.53p 156.25p 1000
31/10/2016 156.50p 157.00p 155.50p 156.50p 40954
28/10/2016 156.50p 156.50p 155.50p 155.50p 12058
27/10/2016 156.50p 156.50p 156.50p 156.50p 0
26/10/2016 156.50p 157.30p 155.50p 156.50p 10600
25/10/2016 156.50p 157.50p 155.80p 156.50p 21204
24/10/2016 156.75p 156.75p 156.50p 156.50p 0
21/10/2016 156.75p 156.75p 155.50p 156.75p 63218
20/10/2016 156.75p 156.75p 155.50p 155.50p 8570
19/10/2016 156.75p 156.75p 155.50p 155.50p 5783
18/10/2016 156.75p 156.75p 155.50p 156.75p 0
17/10/2016 156.75p 156.75p 155.50p 155.50p 25000
14/10/2016 156.75p 156.80p 155.50p 156.75p 10157
13/10/2016 156.75p 156.75p 155.50p 155.50p 45843
12/10/2016 156.75p 156.75p 155.50p 155.50p 41539
11/10/2016 157.25p 157.25p 155.50p 156.75p 9581
10/10/2016 157.25p 157.32p 155.50p 157.25p 30405
07/10/2016 157.12p 158.30p 156.50p 157.25p 7320
06/10/2016 157.25p 157.25p 157.25p 157.25p 0
05/10/2016 157.25p 159.00p 156.44p 157.25p 6348
04/10/2016 156.75p 158.30p 156.17p 157.25p 25309
03/10/2016 156.75p 157.12p 155.50p 156.75p 227969
30/09/2016 156.38p 158.00p 154.75p 156.00p 8942
29/09/2016 156.25p 156.38p 156.25p 156.38p 0
28/09/2016 156.25p 156.49p 154.50p 156.25p 56568
27/09/2016 156.25p 156.50p 154.50p 156.25p 27931
26/09/2016 156.25p 156.77p 156.25p 156.25p 56
23/09/2016 157.00p 158.45p 154.00p 156.25p 50009
22/09/2016 157.00p 158.55p 155.30p 157.00p 11253
21/09/2016 157.00p 158.55p 157.00p 157.00p 22528
20/09/2016 155.50p 158.60p 155.00p 157.00p 63617
19/09/2016 155.50p 157.90p 155.50p 155.50p 18618
16/09/2016 154.00p 157.80p 153.00p 155.50p 161645
15/09/2016 154.00p 154.00p 152.00p 153.50p 41728
14/09/2016 156.00p 156.00p 153.00p 154.00p 23736
13/09/2016 156.75p 156.75p 155.00p 156.00p 26000
12/09/2016 160.00p 160.00p 155.00p 156.75p 33810
09/09/2016 160.00p 160.00p 158.00p 160.00p 17800
08/09/2016 160.00p 160.50p 157.50p 160.00p 40366
07/09/2016 160.00p 161.00p 158.00p 160.00p 21286
06/09/2016 160.00p 160.00p 158.01p 160.00p 12500
05/09/2016 160.00p 162.00p 158.00p 160.00p 51956
02/09/2016 160.00p 160.00p 158.00p 160.00p 54146
01/09/2016 160.00p 160.50p 158.00p 160.00p 367483
31/08/2016 157.50p 160.82p 157.50p 160.00p 76128
30/08/2016 157.50p 160.00p 157.50p 157.50p 40864
26/08/2016 157.50p 160.00p 157.10p 157.50p 253698
25/08/2016 157.50p 159.32p 157.10p 158.00p 23183
24/08/2016 157.50p 159.32p 157.10p 157.50p 64108
23/08/2016 157.50p 158.50p 156.00p 157.50p 38545
22/08/2016 157.00p 160.00p 155.00p 157.50p 82563
19/08/2016 149.50p 159.00p 149.50p 157.00p 247599
18/08/2016 149.50p 151.00p 148.00p 149.50p 22013
17/08/2016 149.50p 151.00p 149.50p 149.50p 13483
16/08/2016 149.25p 151.00p 149.25p 149.50p 46642
15/08/2016 148.75p 150.00p 148.10p 149.25p 43146
12/08/2016 148.50p 151.00p 148.00p 148.00p 157205
11/08/2016 140.50p 150.50p 140.50p 147.25p 323392
10/08/2016 137.50p 140.00p 137.00p 138.00p 43831
09/08/2016 137.00p 138.00p 137.00p 138.00p 95
08/08/2016 136.00p 139.00p 135.00p 137.00p 108116
05/08/2016 135.00p 138.00p 134.60p 136.00p 173816
04/08/2016 135.00p 135.79p 134.50p 134.50p 4163
03/08/2016 135.00p 135.80p 134.30p 134.75p 21757
02/08/2016 135.00p 135.80p 134.00p 135.00p 238435
01/08/2016 135.00p 135.60p 134.73p 135.00p 515847
29/07/2016 135.00p 135.00p 134.00p 135.00p 3100
28/07/2016 135.00p 135.00p 134.00p 135.00p 150366
27/07/2016 135.00p 136.00p 134.50p 135.00p 43149
26/07/2016 135.00p 135.00p 134.00p 135.00p 14840
25/07/2016 135.00p 135.00p 133.50p 135.00p 830357
22/07/2016 135.00p 135.01p 134.00p 135.00p 87198
21/07/2016 134.50p 135.25p 134.00p 134.00p 45553
20/07/2016 134.50p 135.25p 134.50p 134.50p 10291
19/07/2016 134.50p 135.40p 133.50p 134.50p 426452
18/07/2016 134.50p 135.25p 133.90p 134.50p 74218
15/07/2016 134.50p 134.77p 133.90p 134.50p 245000
14/07/2016 134.25p 134.63p 133.90p 134.50p 205874
13/07/2016 133.00p 134.25p 133.00p 134.25p 21203
12/07/2016 129.50p 131.75p 129.25p 131.75p 98236
11/07/2016 127.50p 129.95p 127.50p 129.50p 32838
08/07/2016 128.75p 128.75p 127.25p 127.50p 10350
07/07/2016 128.63p 128.75p 127.50p 128.75p 29165
06/07/2016 133.25p 133.25p 127.00p 128.63p 109468
05/07/2016 136.75p 136.75p 132.00p 133.25p 62290
04/07/2016 138.00p 138.00p 136.00p 138.00p 27139
01/07/2016 138.00p 138.00p 137.00p 138.00p 8873
30/06/2016 139.00p 139.00p 136.50p 138.00p 63274
29/06/2016 139.50p 139.50p 138.00p 139.00p 2750
28/06/2016 140.50p 140.50p 138.00p 139.50p 36704
27/06/2016 142.75p 142.75p 138.00p 140.50p 152530
24/06/2016 146.00p 146.00p 141.50p 142.75p 28086
23/06/2016 147.00p 147.00p 146.00p 147.00p 15045
22/06/2016 147.25p 147.25p 146.00p 147.00p 15431
21/06/2016 147.50p 147.50p 147.00p 147.25p 10167
20/06/2016 148.50p 148.50p 147.00p 147.50p 57083
17/06/2016 147.50p 148.50p 147.00p 148.50p 75224
16/06/2016 147.50p 147.50p 147.00p 147.50p 16513
15/06/2016 150.50p 150.50p 146.00p 148.00p 116909
14/06/2016 151.00p 151.00p 148.00p 150.00p 21436
13/06/2016 152.00p 152.00p 150.00p 151.00p 17264
10/06/2016 152.50p 152.50p 150.00p 152.00p 55864
09/06/2016 152.50p 152.50p 152.10p 152.50p 1000
08/06/2016 152.50p 152.50p 150.00p 152.50p 28035
07/06/2016 152.50p 152.50p 151.00p 152.50p 6000
06/06/2016 153.00p 153.00p 151.05p 152.50p 77879
03/06/2016 153.50p 153.50p 153.00p 153.00p 12613
02/06/2016 154.00p 154.00p 153.00p 153.50p 19600
01/06/2016 154.50p 154.50p 153.00p 154.00p 8107
31/05/2016 155.00p 155.50p 153.00p 154.50p 48567
27/05/2016 154.88p 155.00p 154.00p 155.00p 6849
26/05/2016 154.88p 155.40p 153.75p 154.88p 1303142
25/05/2016 155.50p 155.50p 153.50p 153.75p 55081
24/05/2016 156.50p 156.60p 155.00p 155.50p 99455
23/05/2016 159.00p 159.00p 158.00p 159.00p 1195
20/05/2016 159.00p 159.00p 158.00p 159.00p 49632
19/05/2016 159.00p 159.30p 158.00p 159.00p 33673
18/05/2016 159.00p 159.40p 158.00p 159.00p 24365
17/05/2016 159.00p 159.00p 158.32p 159.00p 26189
16/05/2016 159.00p 159.00p 158.32p 159.00p 8733
13/05/2016 159.50p 159.50p 158.00p 159.00p 7310
12/05/2016 159.75p 159.75p 158.50p 159.50p 21919
11/05/2016 159.75p 160.40p 159.00p 159.75p 55617
10/05/2016 159.75p 160.00p 159.00p 159.00p 175595
09/05/2016 160.00p 161.00p 158.50p 159.75p 121241
06/05/2016 158.62p 159.00p 157.86p 158.62p 122200
05/05/2016 158.62p 160.00p 157.86p 158.62p 3837
04/05/2016 158.62p 158.62p 157.25p 158.62p 7197
03/05/2016 158.62p 159.00p 157.86p 158.62p 40954
29/04/2016 158.62p 159.00p 157.86p 158.62p 77035
28/04/2016 158.62p 160.00p 157.86p 158.62p 16361
27/04/2016 158.62p 160.00p 158.62p 158.62p 12390
26/04/2016 158.62p 158.62p 157.85p 158.62p 800
25/04/2016 158.62p 159.00p 157.25p 158.62p 116594
22/04/2016 158.62p 159.00p 157.81p 158.62p 12225
21/04/2016 158.50p 159.00p 157.61p 158.62p 7438
20/04/2016 158.50p 159.00p 157.55p 158.50p 14599
19/04/2016 158.50p 159.10p 157.31p 158.50p 38123
18/04/2016 159.00p 159.00p 157.00p 158.50p 106389
15/04/2016 160.00p 160.00p 158.00p 159.00p 21540
14/04/2016 162.00p 162.00p 158.00p 160.00p 38174
13/04/2016 161.50p 162.00p 160.00p 162.00p 115041
12/04/2016 163.75p 163.75p 160.00p 161.50p 25974
11/04/2016 164.50p 164.50p 160.00p 163.75p 22130
08/04/2016 164.50p 165.50p 163.00p 164.50p 16176
07/04/2016 165.50p 165.50p 163.00p 164.50p 113164
06/04/2016 165.50p 165.50p 164.00p 165.50p 11946
05/04/2016 165.50p 165.50p 164.56p 165.50p 16744
04/04/2016 165.50p 165.50p 164.50p 165.50p 29816
01/04/2016 165.00p 165.50p 163.40p 165.50p 21243
31/03/2016 165.00p 165.00p 163.40p 165.00p 47197
30/03/2016 165.00p 165.00p 163.00p 165.00p 8524
29/03/2016 165.50p 165.50p 163.00p 165.00p 16262
24/03/2016 165.50p 165.50p 162.00p 165.50p 1428508
23/03/2016 167.25p 167.25p 165.00p 165.50p 13035
22/03/2016 167.25p 167.25p 166.50p 167.25p 35350
21/03/2016 167.25p 167.75p 166.50p 167.25p 24864
18/03/2016 167.25p 167.40p 166.50p 167.25p 17193
17/03/2016 167.25p 167.40p 166.80p 167.25p 10889
16/03/2016 167.25p 167.75p 166.95p 167.25p 186831
15/03/2016 167.38p 167.50p 167.00p 167.25p 120665
14/03/2016 167.38p 167.38p 167.00p 167.38p 12606
11/03/2016 167.38p 168.00p 167.10p 167.38p 30928
10/03/2016 167.38p 167.88p 167.00p 167.38p 56645
09/03/2016 167.25p 167.88p 166.50p 167.38p 44607
08/03/2016 167.25p 167.75p 166.80p 167.25p 26734
07/03/2016 167.25p 167.25p 166.50p 167.25p 19389
04/03/2016 167.25p 167.50p 167.25p 167.25p 38052
03/03/2016 167.25p 167.93p 166.80p 167.25p 16588
02/03/2016 167.00p 167.25p 166.75p 167.25p 28202
01/03/2016 167.00p 167.00p 166.00p 167.00p 6697
29/02/2016 167.00p 167.00p 166.00p 167.00p 3152
26/02/2016 167.00p 167.00p 166.00p 167.00p 1292
25/02/2016 167.00p 167.00p 166.01p 167.00p 29422

*Close Price adjusted for both dividends and splits