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
23/01/2013 100.00p 102.00p 99.00p 100.50p 14282
22/01/2013 103.50p 103.50p 98.33p 99.62p 163385
21/01/2013 98.75p 104.27p 98.75p 102.75p 184868
18/01/2013 98.50p 101.75p 97.00p 99.75p 123953
17/01/2013 98.25p 98.25p 97.00p 97.00p 73800
16/01/2013 98.50p 98.50p 96.00p 97.25p 41614
15/01/2013 98.00p 98.50p 96.00p 97.00p 92376
14/01/2013 96.00p 98.24p 93.70p 95.88p 114400
11/01/2013 92.50p 96.65p 92.00p 95.00p 287944
10/01/2013 92.00p 92.85p 91.10p 92.00p 344500
09/01/2013 91.00p 92.00p 90.50p 90.75p 1385735
08/01/2013 91.00p 91.00p 90.00p 90.50p 301307
07/01/2013 90.00p 92.00p 89.25p 90.50p 1161443
04/01/2013 90.00p 90.00p 88.25p 89.00p 4169
03/01/2013 89.00p 89.50p 88.36p 88.75p 371309
02/01/2013 90.00p 90.00p 89.25p 89.25p 72305
31/12/2012 89.80p 89.80p 88.44p 89.00p 4477
28/12/2012 89.00p 89.00p 88.00p 88.63p 269050
27/12/2012 90.00p 90.00p 89.00p 89.00p 73205
24/12/2012 89.80p 89.80p 88.25p 89.25p 5375
21/12/2012 88.00p 89.50p 88.00p 89.25p 21163
20/12/2012 89.50p 89.74p 88.25p 89.50p 325467
19/12/2012 89.50p 89.50p 88.00p 89.25p 46749
18/12/2012 89.00p 89.89p 88.32p 88.75p 542813
17/12/2012 88.00p 88.61p 88.00p 88.00p 134524
14/12/2012 89.00p 89.65p 88.88p 88.88p 28440
13/12/2012 89.75p 89.75p 89.26p 89.38p 39833
12/12/2012 88.00p 90.20p 85.00p 88.88p 2974090
11/12/2012 89.00p 89.00p 85.50p 85.50p 523142
10/12/2012 90.00p 90.00p 88.25p 88.88p 623567
07/12/2012 89.00p 89.50p 88.50p 89.50p 691582
06/12/2012 89.00p 90.13p 89.00p 89.00p 213476
05/12/2012 89.00p 92.00p 89.00p 89.00p 135803
04/12/2012 89.50p 89.50p 88.75p 88.75p 81075
03/12/2012 89.00p 91.00p 89.00p 89.50p 37415
30/11/2012 90.00p 90.00p 89.50p 89.50p 381537
29/11/2012 89.25p 91.65p 89.00p 89.50p 1604770
28/11/2012 90.00p 90.00p 88.63p 88.63p 196329
27/11/2012 88.00p 89.00p 87.89p 89.00p 491600
26/11/2012 88.00p 89.60p 86.88p 88.00p 221500
23/11/2012 88.00p 88.00p 86.80p 88.00p 106000
22/11/2012 88.00p 88.00p 87.89p 88.00p 100000
21/11/2012 88.00p 88.00p 87.25p 87.25p 5925
20/11/2012 87.10p 87.25p 87.10p 87.25p 11441
19/11/2012 88.00p 88.25p 87.50p 88.25p 0
16/11/2012 88.00p 88.00p 87.50p 87.75p 99472
15/11/2012 88.80p 88.80p 87.50p 88.00p 0
14/11/2012 88.80p 88.80p 87.50p 88.00p 15546
13/11/2012 86.33p 90.00p 86.33p 88.00p 0
12/11/2012 86.33p 90.00p 86.33p 88.00p 90895
09/11/2012 87.33p 88.50p 87.33p 88.50p 854
08/11/2012 86.33p 87.50p 86.33p 87.50p 2000
07/11/2012 87.25p 88.13p 87.25p 88.13p 101
06/11/2012 89.15p 89.15p 88.13p 88.13p 4000
05/11/2012 87.10p 88.25p 87.10p 88.25p 500
02/11/2012 87.00p 89.25p 86.44p 88.25p 21724
01/11/2012 87.00p 88.25p 87.00p 88.25p 155499
31/10/2012 87.00p 88.25p 87.00p 87.75p 0
30/10/2012 87.00p 88.25p 87.00p 88.25p 0
29/10/2012 87.00p 88.25p 87.00p 88.25p 0
26/10/2012 87.00p 88.00p 87.00p 88.00p 39000
25/10/2012 87.00p 88.00p 87.00p 88.00p 22500
24/10/2012 88.25p 88.50p 88.00p 88.50p 0
23/10/2012 88.25p 88.25p 88.00p 88.00p 2200
22/10/2012 89.70p 89.70p 88.50p 88.50p 1541
19/10/2012 89.80p 89.80p 88.05p 89.00p 52262
18/10/2012 88.00p 89.00p 88.00p 89.00p 60295
17/10/2012 88.00p 90.15p 88.00p 89.00p 44835
16/10/2012 89.00p 89.00p 88.00p 89.00p 51600
15/10/2012 88.00p 89.00p 88.00p 89.00p 5000
12/10/2012 87.30p 88.50p 87.30p 88.50p 10000
11/10/2012 88.90p 88.90p 88.38p 88.38p 4750
10/10/2012 86.50p 88.90p 86.50p 88.00p 11113
09/10/2012 88.90p 88.90p 88.25p 88.25p 0
08/10/2012 88.90p 88.90p 88.25p 88.25p 3000
05/10/2012 86.50p 88.90p 86.03p 87.88p 0
04/10/2012 86.50p 88.90p 86.03p 87.75p 21750
03/10/2012 87.25p 88.05p 86.55p 87.75p 28156
02/10/2012 89.00p 89.00p 88.38p 89.00p 15148
01/10/2012 90.00p 90.25p 90.00p 90.25p 108000
28/09/2012 89.00p 90.75p 89.00p 90.75p 1230605
27/09/2012 92.50p 92.50p 90.00p 90.75p 112331
26/09/2012 90.00p 92.22p 90.00p 91.25p 25421
25/09/2012 90.28p 91.25p 90.28p 91.25p 3000
24/09/2012 90.25p 91.95p 90.00p 91.25p 80116
21/09/2012 90.95p 91.62p 90.95p 91.62p 1205000
20/09/2012 92.50p 92.75p 90.33p 92.75p 134335
19/09/2012 91.50p 93.00p 91.50p 91.50p 162000
18/09/2012 92.00p 93.00p 89.86p 91.50p 1874176
17/09/2012 92.00p 92.00p 90.00p 91.00p 12001881
14/09/2012 90.00p 91.00p 90.00p 91.00p 1419
13/09/2012 90.43p 91.25p 90.43p 91.00p 0
12/09/2012 90.43p 91.25p 90.43p 91.25p 16000
11/09/2012 90.00p 91.50p 90.00p 91.50p 3700
10/09/2012 91.00p 91.62p 91.00p 91.62p 22
07/09/2012 90.00p 91.50p 88.12p 91.50p 48000
06/09/2012 91.00p 92.98p 91.00p 92.00p 52830
05/09/2012 89.00p 90.00p 89.00p 89.50p 133400
04/09/2012 89.00p 89.00p 86.00p 88.25p 260130
03/09/2012 87.00p 89.00p 85.24p 88.63p 166030
31/08/2012 87.00p 87.00p 86.00p 86.00p 31631
30/08/2012 85.24p 86.00p 84.00p 86.00p 11998535
29/08/2012 86.00p 86.87p 85.75p 86.00p 42000
28/08/2012 86.00p 86.75p 86.00p 86.75p 24934
24/08/2012 86.50p 86.50p 85.24p 86.00p 49400
23/08/2012 87.00p 87.00p 86.00p 86.00p 22400
22/08/2012 86.00p 87.00p 84.12p 86.50p 24370
21/08/2012 83.30p 85.50p 83.30p 85.12p 25372
20/08/2012 83.00p 85.64p 82.63p 84.00p 5343
17/08/2012 82.00p 84.00p 82.00p 84.00p 128760
16/08/2012 83.12p 85.52p 83.12p 84.00p 7000
15/08/2012 83.90p 84.00p 83.90p 84.00p 15517
14/08/2012 86.75p 86.75p 82.05p 84.75p 14995
13/08/2012 82.82p 83.50p 82.82p 83.50p 6600
10/08/2012 82.25p 84.50p 82.20p 84.50p 26843
09/08/2012 83.19p 83.25p 82.38p 83.25p 3052
08/08/2012 84.70p 84.70p 83.25p 83.25p 0
07/08/2012 84.70p 84.70p 83.50p 83.50p 465
06/08/2012 82.50p 84.00p 82.00p 83.38p 0
03/08/2012 82.50p 84.00p 82.00p 84.00p 11000
02/08/2012 82.88p 83.75p 82.88p 83.75p 675
01/08/2012 81.70p 84.00p 81.70p 83.50p 20700
31/07/2012 84.70p 84.70p 83.50p 83.50p 5271
30/07/2012 82.05p 84.95p 82.05p 83.50p 6053
27/07/2012 82.25p 83.50p 82.25p 83.50p 0
26/07/2012 82.25p 83.50p 82.25p 83.50p 44800
25/07/2012 84.25p 84.30p 82.00p 82.00p 70375
24/07/2012 84.00p 85.35p 84.00p 84.75p 15500
23/07/2012 86.50p 86.50p 85.25p 85.25p 17906
20/07/2012 84.25p 84.25p 84.00p 84.25p 8100
19/07/2012 85.50p 86.75p 85.00p 85.25p 0
18/07/2012 85.50p 86.75p 85.00p 85.25p 0
17/07/2012 85.50p 86.75p 85.00p 85.00p 62175
16/07/2012 84.00p 85.78p 84.00p 85.37p 0
13/07/2012 84.00p 85.78p 84.00p 85.00p 32841
12/07/2012 86.00p 86.90p 84.00p 85.50p 1063255
11/07/2012 86.33p 87.50p 86.33p 87.50p 0
10/07/2012 86.33p 87.50p 86.33p 87.50p 400
09/07/2012 86.00p 87.00p 86.00p 87.00p 7690
06/07/2012 87.73p 87.73p 87.04p 87.25p 14254
05/07/2012 86.00p 87.25p 86.00p 87.25p 8750
04/07/2012 87.45p 87.45p 86.66p 87.12p 1118
03/07/2012 86.75p 88.18p 86.75p 87.63p 19851
02/07/2012 87.00p 88.75p 86.25p 87.75p 0
29/06/2012 87.00p 88.75p 86.25p 87.75p 120769
28/06/2012 86.33p 87.50p 86.33p 87.50p 3134
27/06/2012 86.33p 87.50p 86.33p 87.50p 1000
26/06/2012 88.00p 88.05p 86.30p 87.50p 0
25/06/2012 88.00p 88.05p 86.30p 87.63p 11382
22/06/2012 88.00p 88.50p 87.05p 88.50p 0
21/06/2012 88.00p 88.50p 87.05p 88.50p 1156
20/06/2012 87.30p 88.00p 87.25p 88.00p 15000
19/06/2012 87.00p 88.00p 87.00p 88.00p 1472
18/06/2012 87.00p 87.75p 87.00p 87.75p 0
15/06/2012 87.00p 87.75p 87.00p 87.75p 500
14/06/2012 87.50p 88.00p 87.50p 88.00p 33000
13/06/2012 89.00p 89.00p 88.25p 88.25p 925
12/06/2012 89.00p 89.00p 87.50p 88.25p 0
11/06/2012 89.00p 89.00p 87.50p 88.25p 6290
08/06/2012 90.00p 90.00p 88.25p 88.25p 109324
07/06/2012 90.63p 91.00p 88.50p 89.00p 64750
06/06/2012 85.00p 88.51p 85.00p 88.13p 14200
01/06/2012 87.52p 89.45p 87.35p 87.63p 6303
31/05/2012 89.00p 89.00p 87.88p 88.63p 14459
30/05/2012 90.00p 90.00p 87.50p 88.75p 9389
29/05/2012 88.00p 89.75p 88.00p 88.75p 101000
28/05/2012 88.10p 89.00p 88.00p 89.00p 7250
25/05/2012 89.75p 90.00p 89.00p 89.00p 38916
24/05/2012 88.00p 88.88p 88.00p 88.88p 11741
23/05/2012 87.25p 87.75p 87.25p 87.75p 5259
22/05/2012 87.00p 88.50p 87.00p 88.50p 17207
21/05/2012 84.00p 86.00p 84.00p 86.00p 58883
18/05/2012 84.00p 85.50p 84.00p 85.50p 1311
17/05/2012 85.10p 86.00p 85.10p 86.00p 51600
16/05/2012 85.00p 86.00p 85.00p 86.00p 53903
15/05/2012 86.31p 86.31p 85.10p 85.50p 0
14/05/2012 86.31p 86.31p 85.10p 85.75p 5850
11/05/2012 85.00p 85.62p 85.00p 85.62p 16010
10/05/2012 85.00p 85.87p 85.00p 85.50p 22866
09/05/2012 85.00p 86.00p 85.00p 86.00p 17283
08/05/2012 86.00p 86.25p 85.10p 85.25p 16500
04/05/2012 86.25p 86.62p 86.00p 86.00p 0
03/05/2012 86.25p 86.62p 86.25p 86.62p 33000
02/05/2012 86.25p 87.12p 85.21p 87.12p 205325
01/05/2012 85.44p 86.50p 85.44p 86.50p 2028
30/04/2012 86.00p 86.12p 86.00p 86.12p 5000
27/04/2012 85.25p 86.62p 85.15p 86.12p 0
26/04/2012 85.25p 86.62p 85.15p 86.12p 0
25/04/2012 85.25p 86.62p 85.15p 86.62p 56700
24/04/2012 85.00p 85.00p 85.00p 85.00p 47856
23/04/2012 86.00p 86.90p 85.00p 86.50p 29000
20/04/2012 88.00p 88.00p 86.75p 87.25p 0
19/04/2012 88.00p 88.00p 86.75p 86.75p 22705
18/04/2012 87.00p 87.00p 85.66p 86.25p 6200
17/04/2012 86.00p 87.98p 84.50p 87.25p 52073
16/04/2012 85.00p 85.98p 84.50p 85.25p 80224
13/04/2012 84.65p 84.65p 84.63p 84.63p 15000
12/04/2012 85.90p 85.90p 85.25p 85.25p 563
11/04/2012 86.00p 88.07p 85.25p 85.25p 0
10/04/2012 86.00p 88.07p 85.25p 86.00p 67000

*Close Price adjusted for both dividends and splits