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
15/09/2015 170.50p 171.00p 169.26p 170.50p 41474
14/09/2015 171.00p 171.00p 170.00p 170.00p 247995
11/09/2015 171.00p 171.00p 169.00p 171.00p 27784
10/09/2015 172.00p 172.00p 170.00p 171.00p 7142
09/09/2015 172.00p 173.00p 171.00p 171.00p 11734
08/09/2015 172.00p 172.00p 170.00p 172.00p 58054
07/09/2015 172.00p 172.00p 170.00p 172.00p 24397
04/09/2015 173.25p 173.25p 171.00p 172.00p 42215
03/09/2015 173.00p 173.25p 173.00p 173.25p 1734
02/09/2015 173.00p 173.00p 171.00p 173.00p 26400
01/09/2015 173.00p 173.50p 172.00p 173.00p 81374
28/08/2015 173.00p 173.80p 171.10p 171.25p 16842
27/08/2015 173.00p 174.00p 171.00p 173.00p 28679
26/08/2015 175.50p 175.50p 173.00p 173.00p 41696
25/08/2015 175.50p 176.10p 174.00p 175.50p 24586
24/08/2015 180.00p 180.00p 175.00p 175.50p 89743
21/08/2015 181.50p 181.50p 178.50p 180.00p 24607
20/08/2015 182.00p 182.00p 180.10p 181.50p 10690
19/08/2015 183.00p 183.00p 181.00p 182.00p 7695
18/08/2015 185.00p 185.00p 183.00p 183.00p 122906
17/08/2015 185.00p 185.25p 184.00p 185.25p 12788
14/08/2015 185.50p 185.50p 184.00p 185.00p 16920
13/08/2015 185.50p 185.50p 184.99p 185.50p 53
12/08/2015 185.50p 185.50p 182.50p 185.50p 87000
11/08/2015 185.50p 186.00p 184.75p 185.50p 22113
10/08/2015 185.50p 185.51p 184.60p 185.50p 210596
07/08/2015 185.00p 186.40p 185.00p 185.50p 109654
06/08/2015 185.00p 185.98p 185.00p 185.00p 4140
05/08/2015 182.50p 186.00p 182.50p 185.00p 50333
04/08/2015 180.00p 182.50p 180.00p 182.50p 17852
03/08/2015 179.00p 181.50p 179.00p 180.00p 26700
31/07/2015 179.50p 180.00p 178.00p 179.00p 8909
30/07/2015 178.50p 180.00p 178.50p 179.50p 28499
29/07/2015 178.25p 178.50p 178.22p 178.50p 17595
28/07/2015 178.25p 179.95p 178.25p 178.25p 8000
27/07/2015 178.25p 178.25p 176.95p 178.25p 32865
24/07/2015 178.25p 180.00p 178.00p 178.25p 16897
23/07/2015 178.25p 180.00p 178.00p 180.00p 52760
22/07/2015 178.25p 179.50p 176.92p 178.25p 39762
21/07/2015 178.25p 178.25p 178.25p 178.25p 50000
20/07/2015 178.25p 178.25p 176.85p 178.25p 55046
17/07/2015 178.25p 178.25p 176.80p 178.25p 3623
16/07/2015 177.75p 178.00p 176.54p 178.00p 37220
15/07/2015 178.00p 178.00p 177.75p 178.00p 94133
14/07/2015 178.00p 180.00p 177.65p 178.00p 31290
13/07/2015 177.00p 180.00p 177.00p 178.00p 54683
10/07/2015 176.00p 179.00p 176.00p 177.00p 117489
09/07/2015 176.00p 176.65p 176.00p 176.00p 60426
08/07/2015 176.00p 177.00p 175.60p 176.50p 41016
07/07/2015 176.50p 176.76p 175.15p 176.00p 55462
06/07/2015 178.00p 178.00p 175.15p 176.50p 104125
03/07/2015 178.00p 178.00p 176.17p 178.00p 1500
02/07/2015 178.00p 178.00p 176.00p 178.00p 55099
01/07/2015 178.00p 178.00p 176.00p 178.00p 27087
30/06/2015 178.00p 178.00p 176.00p 178.00p 33707
29/06/2015 178.50p 178.50p 176.00p 178.00p 23136
26/06/2015 178.75p 179.58p 177.50p 178.25p 23246
25/06/2015 179.00p 180.00p 177.50p 180.00p 251980
24/06/2015 179.50p 181.00p 177.00p 179.00p 39467
23/06/2015 179.50p 179.69p 178.00p 179.50p 11978
22/06/2015 179.50p 180.00p 179.00p 179.50p 28520
19/06/2015 179.50p 179.90p 178.00p 179.50p 18405
18/06/2015 179.50p 179.75p 178.00p 179.50p 29120
17/06/2015 179.50p 180.00p 178.00p 179.50p 179917
16/06/2015 179.50p 179.80p 178.25p 178.25p 30193
15/06/2015 179.50p 180.00p 178.00p 179.50p 13106
12/06/2015 179.50p 179.80p 178.00p 179.50p 58212
11/06/2015 180.00p 180.00p 178.00p 179.50p 24612
10/06/2015 180.50p 180.50p 179.00p 180.00p 194563
09/06/2015 181.00p 181.00p 180.00p 180.50p 70000
08/06/2015 181.00p 181.00p 180.00p 181.00p 10761
05/06/2015 180.50p 181.00p 179.15p 180.50p 313223
04/06/2015 180.50p 180.50p 180.11p 180.50p 87955
03/06/2015 180.50p 180.50p 179.26p 180.50p 15690
02/06/2015 180.50p 180.95p 179.00p 180.50p 137801
01/06/2015 180.50p 180.80p 178.00p 178.00p 33601
29/05/2015 180.50p 181.00p 179.16p 180.50p 44702
28/05/2015 180.50p 180.50p 179.16p 180.50p 81469
27/05/2015 180.50p 180.50p 179.00p 180.50p 22575
26/05/2015 180.50p 180.95p 179.08p 180.00p 46681
22/05/2015 180.50p 182.00p 179.00p 180.50p 65512
21/05/2015 180.50p 180.95p 179.00p 180.50p 16354
20/05/2015 182.50p 182.94p 179.00p 180.50p 93238
19/05/2015 182.50p 184.00p 181.80p 182.50p 38264
18/05/2015 183.00p 183.00p 181.80p 182.50p 21440
15/05/2015 182.50p 183.00p 182.50p 182.50p 6250
14/05/2015 182.00p 183.25p 181.50p 182.50p 47191
13/05/2015 181.50p 182.66p 181.35p 182.00p 40565
12/05/2015 183.00p 183.50p 181.00p 181.00p 180615
11/05/2015 183.00p 183.50p 181.28p 183.00p 36397
08/05/2015 183.50p 184.00p 182.00p 183.50p 66485
07/05/2015 184.00p 185.00p 182.00p 183.50p 55198
06/05/2015 184.00p 184.00p 183.00p 184.00p 37014
05/05/2015 184.00p 184.20p 183.10p 184.00p 24652
01/05/2015 184.00p 184.00p 183.22p 184.00p 366425
30/04/2015 184.00p 184.00p 183.00p 184.00p 50245
29/04/2015 184.00p 185.00p 183.10p 184.00p 48192
28/04/2015 184.00p 184.00p 183.00p 184.00p 30102
27/04/2015 184.00p 184.20p 183.00p 184.00p 59460
24/04/2015 184.00p 184.24p 183.00p 184.00p 301236
23/04/2015 185.00p 185.00p 183.00p 184.00p 39416
22/04/2015 185.75p 185.75p 184.50p 185.00p 278837
21/04/2015 185.25p 186.00p 185.00p 185.75p 158349
20/04/2015 185.50p 185.50p 183.00p 185.50p 114628
17/04/2015 185.50p 185.50p 184.50p 185.50p 22167
16/04/2015 185.87p 185.87p 185.00p 185.50p 20926
15/04/2015 185.87p 185.87p 185.00p 185.87p 5866
14/04/2015 186.00p 186.00p 185.00p 185.87p 24623
13/04/2015 186.00p 187.00p 185.00p 186.00p 65336
10/04/2015 186.00p 186.50p 185.00p 186.00p 28732
09/04/2015 185.00p 187.00p 184.00p 186.00p 122935
08/04/2015 185.50p 185.50p 183.00p 185.00p 32924
07/04/2015 184.88p 187.00p 183.00p 185.50p 72053
02/04/2015 185.00p 185.00p 182.00p 184.50p 77222
01/04/2015 185.75p 185.75p 184.00p 185.00p 46580
31/03/2015 186.00p 186.00p 185.00p 185.75p 45258
30/03/2015 186.00p 187.00p 185.00p 186.00p 218894
27/03/2015 186.00p 187.09p 185.00p 186.00p 37363
26/03/2015 186.00p 186.00p 185.00p 186.00p 60132
25/03/2015 186.00p 186.16p 185.30p 186.00p 22231
24/03/2015 186.00p 195.00p 185.11p 195.00p 76179
23/03/2015 186.00p 186.00p 185.00p 186.00p 27880
20/03/2015 186.00p 186.69p 185.04p 186.00p 12491
19/03/2015 186.50p 186.50p 185.00p 186.00p 243763
18/03/2015 186.50p 186.50p 185.30p 186.50p 22101
17/03/2015 186.50p 186.74p 185.00p 186.50p 49065
16/03/2015 186.50p 186.50p 185.30p 186.50p 16827
13/03/2015 186.50p 186.80p 185.25p 185.25p 48917
12/03/2015 186.50p 186.50p 186.20p 186.50p 11667
11/03/2015 186.50p 186.50p 185.50p 186.50p 10686
10/03/2015 186.50p 186.50p 186.37p 186.50p 5570
09/03/2015 186.50p 187.40p 186.35p 186.50p 17779
06/03/2015 186.50p 187.50p 186.32p 186.50p 15436
05/03/2015 186.50p 186.50p 186.23p 186.50p 777
04/03/2015 186.50p 186.50p 186.20p 186.50p 3730
03/03/2015 186.50p 187.73p 186.13p 186.50p 6650
02/03/2015 186.50p 188.00p 186.00p 186.50p 46273
27/02/2015 186.50p 188.00p 186.00p 186.50p 31778
26/02/2015 186.75p 186.75p 185.50p 186.50p 60070
25/02/2015 186.50p 186.75p 185.25p 186.75p 16193
24/02/2015 185.50p 187.00p 185.50p 186.50p 70860
23/02/2015 185.50p 185.50p 185.49p 185.50p 6876
20/02/2015 185.50p 186.00p 184.65p 185.50p 15235
19/02/2015 185.00p 187.00p 184.25p 185.50p 76235
18/02/2015 184.00p 185.40p 183.87p 185.00p 11325
17/02/2015 183.50p 185.00p 183.50p 184.00p 10925
16/02/2015 183.50p 184.10p 183.40p 183.50p 16594
13/02/2015 183.50p 184.50p 182.12p 183.50p 87898
12/02/2015 183.50p 184.50p 182.10p 183.50p 55739
11/02/2015 183.50p 183.50p 182.00p 183.50p 60413
10/02/2015 183.50p 183.50p 182.55p 183.50p 42653
09/02/2015 183.50p 183.50p 182.55p 183.50p 720
06/02/2015 183.50p 183.50p 182.51p 183.50p 3500
05/02/2015 182.75p 183.55p 180.50p 183.00p 49157
04/02/2015 182.75p 183.64p 181.10p 182.75p 47115
03/02/2015 182.75p 183.65p 181.05p 182.75p 7560
02/02/2015 182.75p 183.85p 181.00p 182.75p 17270
30/01/2015 182.75p 183.85p 181.00p 182.75p 9952
29/01/2015 182.75p 183.99p 181.00p 182.75p 11500
28/01/2015 182.25p 182.75p 182.25p 182.75p 148871
27/01/2015 181.25p 182.25p 180.63p 182.25p 65485
26/01/2015 183.50p 183.50p 180.00p 181.25p 72819
23/01/2015 183.50p 184.00p 182.00p 183.50p 97233
22/01/2015 183.50p 183.75p 182.00p 182.00p 242665
21/01/2015 184.50p 184.75p 182.11p 183.50p 46218
20/01/2015 185.50p 185.50p 182.33p 184.50p 56439
19/01/2015 186.50p 186.50p 184.11p 185.50p 9865
16/01/2015 186.50p 187.90p 184.00p 186.50p 10850
15/01/2015 186.50p 188.00p 184.31p 186.50p 4587
14/01/2015 186.50p 186.50p 184.25p 186.50p 14048
13/01/2015 187.25p 188.25p 185.07p 186.50p 56042
12/01/2015 187.25p 188.19p 186.11p 187.25p 8808
09/01/2015 187.25p 188.00p 186.00p 187.25p 24177
08/01/2015 187.13p 187.87p 185.00p 187.25p 6743
07/01/2015 189.00p 190.80p 189.00p 189.00p 10158
06/01/2015 189.00p 190.80p 189.00p 189.00p 10435
05/01/2015 188.50p 191.00p 187.00p 189.00p 59536
02/01/2015 188.00p 190.00p 188.00p 188.50p 33655
31/12/2014 188.00p 188.50p 187.50p 188.00p 2061
30/12/2014 187.00p 188.50p 187.00p 188.00p 31705
29/12/2014 186.50p 187.89p 186.00p 187.00p 17381
24/12/2014 187.00p 187.85p 185.00p 187.00p 7239
23/12/2014 187.00p 187.89p 185.30p 187.00p 30529
22/12/2014 187.00p 188.50p 186.00p 187.00p 21258
19/12/2014 187.00p 188.00p 185.00p 187.00p 52630
18/12/2014 187.00p 187.00p 183.00p 187.00p 1201922
17/12/2014 187.00p 187.00p 183.25p 187.00p 41666
16/12/2014 187.75p 189.50p 184.00p 187.00p 56166
15/12/2014 188.00p 189.25p 186.00p 187.75p 87856
12/12/2014 182.50p 190.00p 182.50p 188.00p 89917
11/12/2014 181.50p 183.00p 181.00p 182.50p 1470814
10/12/2014 181.50p 183.00p 181.28p 181.50p 36640
09/12/2014 181.50p 182.90p 181.20p 181.50p 22240
08/12/2014 180.50p 182.92p 180.00p 181.50p 59853
05/12/2014 179.62p 181.00p 179.62p 180.25p 1947732
04/12/2014 179.25p 180.25p 178.50p 179.62p 38053
03/12/2014 177.13p 181.00p 176.19p 179.25p 252275
02/12/2014 176.63p 179.00p 175.00p 176.63p 36906
01/12/2014 176.63p 176.63p 174.35p 176.63p 6149
28/11/2014 176.63p 176.63p 174.25p 176.63p 14766

*Close Price adjusted for both dividends and splits