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
22/08/2014 173.00p 177.00p 173.00p 175.00p 23976
21/08/2014 170.50p 175.00p 169.50p 173.00p 107028
20/08/2014 167.00p 171.00p 166.00p 170.00p 127553
19/08/2014 165.50p 167.00p 165.00p 167.00p 136127
18/08/2014 165.50p 167.00p 164.50p 165.50p 5492
15/08/2014 165.50p 165.50p 164.50p 165.50p 84629
14/08/2014 165.50p 165.50p 165.00p 165.50p 23191
13/08/2014 165.50p 165.50p 164.00p 165.50p 3983
12/08/2014 165.75p 165.75p 164.00p 165.50p 67067
11/08/2014 165.75p 166.45p 164.00p 165.50p 1054534
08/08/2014 166.00p 166.00p 164.00p 165.75p 23473
07/08/2014 166.50p 166.50p 164.00p 166.00p 28716
06/08/2014 167.50p 167.50p 165.00p 166.50p 23950
05/08/2014 167.50p 167.50p 166.00p 167.50p 37156
04/08/2014 167.00p 167.50p 166.00p 167.50p 15810
01/08/2014 166.50p 167.00p 165.00p 167.00p 423727
31/07/2014 167.00p 167.00p 166.50p 167.00p 362755
30/07/2014 167.50p 167.50p 166.00p 167.00p 232309
29/07/2014 167.50p 168.00p 166.00p 167.50p 25779
28/07/2014 168.00p 168.00p 166.00p 167.50p 210835
25/07/2014 168.00p 168.00p 167.02p 168.00p 20453
24/07/2014 168.00p 168.00p 167.02p 168.00p 31977
23/07/2014 168.00p 168.00p 167.00p 168.00p 16677
22/07/2014 168.00p 168.45p 167.00p 168.00p 8093
21/07/2014 168.00p 169.00p 167.00p 168.00p 230026
18/07/2014 167.50p 169.00p 167.00p 169.00p 25473
17/07/2014 166.75p 167.50p 164.50p 167.00p 371953
16/07/2014 166.50p 166.75p 165.30p 166.75p 38763
15/07/2014 166.50p 166.70p 165.00p 166.50p 105166
14/07/2014 166.25p 167.00p 165.00p 166.50p 325590
11/07/2014 166.25p 166.93p 165.70p 166.25p 5287
10/07/2014 166.00p 166.95p 165.02p 166.25p 6045
09/07/2014 166.00p 166.50p 165.00p 166.00p 187299
08/07/2014 166.00p 166.50p 165.02p 166.00p 89801
07/07/2014 166.00p 166.30p 165.00p 166.00p 59598
04/07/2014 166.50p 166.50p 165.50p 166.00p 30161
03/07/2014 168.75p 168.97p 165.50p 166.50p 91223
02/07/2014 169.00p 169.00p 168.00p 168.75p 110000
01/07/2014 169.50p 170.00p 169.00p 169.00p 28337
30/06/2014 170.00p 170.00p 168.00p 169.50p 87587
27/06/2014 172.00p 172.00p 169.50p 170.00p 124067
26/06/2014 173.00p 173.00p 171.00p 172.00p 33150
25/06/2014 172.00p 173.00p 170.40p 173.00p 84741
24/06/2014 172.00p 172.00p 170.00p 172.00p 11460
23/06/2014 172.00p 175.00p 170.12p 172.00p 63265
20/06/2014 173.50p 173.50p 170.00p 172.00p 75473
19/06/2014 174.50p 175.00p 172.00p 173.50p 20886
18/06/2014 176.00p 176.00p 174.06p 174.50p 36916
17/06/2014 176.50p 176.50p 175.00p 176.00p 31702
16/06/2014 174.50p 178.50p 174.50p 176.50p 265909
13/06/2014 175.25p 181.50p 173.00p 174.50p 190522
12/06/2014 173.50p 182.00p 173.30p 181.50p 91149
11/06/2014 173.50p 173.50p 172.00p 173.50p 8776
10/06/2014 173.50p 174.25p 173.00p 173.50p 614714
09/06/2014 173.50p 173.50p 172.00p 173.50p 15077
06/06/2014 174.00p 175.00p 172.00p 173.50p 21027
05/06/2014 174.63p 176.00p 174.00p 174.00p 47810
04/06/2014 175.25p 175.25p 173.26p 174.63p 9500
03/06/2014 175.25p 176.00p 174.50p 175.25p 38533
02/06/2014 177.00p 177.00p 175.00p 175.25p 38314
30/05/2014 177.00p 177.00p 175.50p 177.00p 13514
29/05/2014 177.00p 177.00p 175.00p 177.00p 29311
28/05/2014 177.50p 179.00p 175.50p 177.00p 35565
27/05/2014 177.50p 178.70p 175.00p 177.50p 38776
23/05/2014 177.00p 179.00p 175.00p 177.50p 66578
22/05/2014 177.50p 178.01p 175.00p 177.00p 26909
21/05/2014 177.50p 178.40p 176.30p 177.50p 42741
20/05/2014 177.00p 178.83p 175.00p 177.00p 4928
19/05/2014 177.00p 178.92p 176.00p 177.00p 27437
16/05/2014 178.00p 180.00p 176.65p 177.00p 22905
15/05/2014 178.00p 180.00p 175.00p 178.00p 44862
14/05/2014 178.00p 180.00p 177.34p 178.00p 119991
13/05/2014 179.00p 180.00p 176.00p 178.00p 103457
12/05/2014 178.50p 185.00p 167.50p 179.00p 476951
09/05/2014 167.50p 167.50p 166.33p 167.50p 4367
08/05/2014 167.00p 169.00p 166.33p 167.50p 6302
07/05/2014 167.00p 169.50p 167.00p 167.00p 9090
06/05/2014 167.00p 167.00p 167.00p 167.00p 2631
02/05/2014 165.00p 170.00p 164.70p 167.00p 382679
01/05/2014 163.50p 169.00p 163.00p 165.00p 174115
30/04/2014 163.00p 164.96p 163.00p 163.50p 72702
29/04/2014 163.00p 165.00p 161.85p 163.00p 767181
28/04/2014 162.87p 164.00p 161.84p 164.00p 102008
25/04/2014 162.50p 163.73p 162.50p 162.87p 605
24/04/2014 162.25p 163.66p 161.60p 162.87p 4514
23/04/2014 162.25p 164.00p 161.55p 162.25p 216278
22/04/2014 162.25p 164.00p 162.25p 162.25p 51750
17/04/2014 161.50p 164.00p 161.20p 162.25p 59428
16/04/2014 161.50p 162.07p 161.50p 161.50p 8284
15/04/2014 162.00p 162.72p 160.00p 161.50p 148557
14/04/2014 163.50p 163.70p 161.00p 162.00p 85257
11/04/2014 163.00p 163.80p 162.00p 163.50p 4750
10/04/2014 162.00p 162.70p 160.40p 162.00p 734468
09/04/2014 162.00p 162.40p 160.30p 162.00p 16408
08/04/2014 162.25p 162.45p 160.00p 162.00p 32032
07/04/2014 163.25p 164.00p 161.00p 162.00p 85598
04/04/2014 164.50p 164.50p 161.50p 163.25p 136900
03/04/2014 166.50p 166.50p 164.00p 164.50p 81956
02/04/2014 166.50p 166.88p 166.47p 166.50p 527095
01/04/2014 167.00p 167.68p 165.00p 166.50p 24600
31/03/2014 167.00p 167.80p 165.00p 167.00p 26746
28/03/2014 167.00p 167.00p 165.00p 167.00p 2516
27/03/2014 167.00p 167.70p 165.00p 167.00p 465527
26/03/2014 167.00p 168.00p 165.04p 167.00p 147519
25/03/2014 168.00p 168.80p 165.00p 167.00p 16593
24/03/2014 169.00p 169.00p 167.00p 168.00p 12059
21/03/2014 169.00p 169.00p 167.20p 169.00p 18007
20/03/2014 169.00p 169.00p 168.00p 169.00p 59
19/03/2014 168.50p 169.00p 167.15p 169.00p 7347
18/03/2014 168.50p 169.50p 167.00p 168.50p 167441
17/03/2014 168.50p 169.50p 167.50p 168.50p 20796
14/03/2014 168.00p 168.50p 167.12p 168.50p 13460
13/03/2014 167.00p 169.60p 167.00p 168.00p 6578
12/03/2014 167.00p 167.80p 166.50p 167.00p 29069
11/03/2014 167.00p 167.70p 166.10p 167.00p 26588
10/03/2014 167.50p 167.90p 166.00p 167.00p 9630
07/03/2014 168.50p 169.43p 166.30p 167.50p 64639
06/03/2014 168.50p 169.00p 167.00p 168.50p 117911
05/03/2014 168.50p 169.00p 167.00p 168.50p 57469
04/03/2014 169.00p 170.20p 168.50p 168.50p 41271
03/03/2014 171.00p 171.30p 168.00p 169.50p 31805
28/02/2014 171.00p 172.00p 171.00p 171.00p 5563
27/02/2014 171.50p 171.90p 171.00p 171.00p 5943
26/02/2014 172.00p 172.35p 171.25p 171.50p 11393
25/02/2014 172.00p 172.00p 171.70p 172.00p 2500
24/02/2014 172.00p 172.55p 171.80p 172.00p 11029
21/02/2014 172.00p 172.60p 171.10p 172.00p 14186
20/02/2014 172.00p 173.00p 171.10p 172.00p 224817
19/02/2014 173.50p 173.80p 171.00p 172.00p 536787
18/02/2014 173.00p 173.00p 171.60p 172.50p 111513
17/02/2014 173.00p 173.00p 171.60p 173.00p 52729
14/02/2014 173.00p 173.00p 171.40p 173.00p 234980
13/02/2014 173.50p 174.00p 172.00p 173.00p 469925
12/02/2014 173.50p 174.50p 172.30p 173.50p 250997
11/02/2014 173.50p 176.00p 172.25p 173.50p 1146517
10/02/2014 171.00p 177.00p 170.00p 174.00p 348815
07/02/2014 171.00p 172.00p 170.00p 171.00p 171153
06/02/2014 168.50p 172.00p 166.50p 171.00p 434132
05/02/2014 164.50p 168.00p 164.10p 166.50p 25547
04/02/2014 163.75p 166.00p 162.63p 164.50p 64374
03/02/2014 163.75p 165.00p 162.00p 163.75p 28394
31/01/2014 163.00p 164.90p 161.50p 162.00p 16570
30/01/2014 162.50p 164.20p 152.75p 163.00p 30953
29/01/2014 163.50p 165.00p 152.75p 152.75p 55865
28/01/2014 163.50p 164.85p 162.45p 163.50p 13862
27/01/2014 164.00p 165.00p 162.45p 163.50p 85730
24/01/2014 164.50p 166.00p 163.00p 164.00p 228226
23/01/2014 164.00p 165.00p 163.00p 164.50p 46317
22/01/2014 164.00p 165.00p 162.50p 164.00p 36344
21/01/2014 164.00p 164.00p 163.00p 164.00p 28643
20/01/2014 164.00p 165.00p 162.00p 164.00p 60637
17/01/2014 164.00p 165.00p 162.00p 162.00p 49444
16/01/2014 163.50p 165.90p 162.00p 164.00p 192480
15/01/2014 163.50p 166.00p 160.00p 163.50p 504725
14/01/2014 162.50p 165.50p 162.50p 163.25p 55447
13/01/2014 164.00p 165.00p 162.50p 162.75p 55210
10/01/2014 164.50p 164.50p 162.50p 164.00p 136856
09/01/2014 164.00p 166.38p 162.00p 164.50p 48264
08/01/2014 163.00p 167.00p 162.50p 164.00p 217990
07/01/2014 164.00p 167.00p 163.60p 164.50p 710516
06/01/2014 160.75p 166.00p 160.75p 166.00p 70768
03/01/2014 161.75p 162.14p 159.65p 160.75p 575309
02/01/2014 161.75p 163.00p 161.75p 161.75p 86738
31/12/2013 161.00p 163.08p 161.00p 161.75p 45988
30/12/2013 161.00p 162.50p 159.60p 161.00p 49601
27/12/2013 160.50p 161.50p 159.33p 161.00p 103854
24/12/2013 160.00p 162.00p 159.45p 160.50p 42110
23/12/2013 159.50p 162.00p 157.00p 160.00p 31401
20/12/2013 158.00p 162.00p 155.90p 159.00p 90824
19/12/2013 153.25p 161.00p 153.25p 158.00p 1040307
18/12/2013 153.25p 154.50p 152.55p 153.25p 45347
17/12/2013 152.25p 154.41p 152.00p 153.25p 36896
16/12/2013 151.00p 154.50p 151.00p 152.25p 113851
13/12/2013 152.50p 153.00p 151.00p 152.50p 15200
12/12/2013 152.00p 153.10p 151.00p 152.50p 34178
11/12/2013 152.00p 153.71p 150.00p 152.00p 258285
10/12/2013 152.00p 153.35p 151.32p 152.00p 33380
09/12/2013 150.00p 154.00p 150.00p 152.00p 28722
06/12/2013 147.50p 151.00p 146.00p 151.00p 212741
05/12/2013 146.75p 149.00p 145.56p 148.50p 104308
04/12/2013 141.75p 145.00p 141.75p 145.00p 274540
03/12/2013 141.75p 143.00p 140.79p 141.75p 121691
02/12/2013 141.75p 142.60p 141.05p 141.75p 40005
29/11/2013 142.25p 142.75p 141.75p 141.75p 24500
28/11/2013 142.25p 144.00p 140.90p 142.25p 195394
27/11/2013 142.25p 142.84p 140.90p 142.25p 10001
26/11/2013 142.25p 142.25p 141.00p 142.25p 255000
25/11/2013 142.25p 143.00p 140.90p 142.25p 685483
22/11/2013 144.00p 144.00p 140.50p 142.25p 11813
21/11/2013 146.00p 146.00p 143.00p 144.00p 12400
20/11/2013 146.00p 146.40p 145.00p 146.00p 6140
19/11/2013 146.00p 146.40p 145.00p 146.00p 7912
18/11/2013 146.00p 146.40p 146.00p 146.00p 330
15/11/2013 147.00p 147.00p 145.00p 146.00p 598848
14/11/2013 147.00p 147.50p 145.50p 147.00p 0
13/11/2013 147.50p 147.50p 145.50p 147.00p 3966
12/11/2013 146.00p 150.00p 145.00p 147.50p 9420
11/11/2013 149.00p 149.00p 145.00p 146.00p 40198
08/11/2013 148.00p 149.00p 145.50p 149.00p 11381
07/11/2013 148.00p 149.90p 145.50p 148.00p 19929

*Close Price adjusted for both dividends and splits