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
05/04/2012 85.00p 85.75p 84.22p 85.00p 70192
04/04/2012 87.00p 87.00p 85.00p 86.00p 9773
03/04/2012 85.00p 86.75p 84.60p 86.00p 198796
02/04/2012 85.00p 86.75p 84.50p 85.00p 42000
30/03/2012 85.25p 86.06p 85.25p 85.62p 35364
29/03/2012 87.00p 87.98p 85.50p 85.50p 678587
28/03/2012 89.66p 89.66p 87.35p 88.38p 20768
27/03/2012 87.35p 88.63p 87.35p 88.63p 3364
26/03/2012 89.90p 90.00p 89.00p 89.00p 10640
23/03/2012 87.10p 89.00p 87.00p 89.00p 40449
22/03/2012 88.50p 90.00p 88.00p 90.00p 20400
21/03/2012 90.75p 91.00p 89.25p 89.25p 4090199
20/03/2012 90.00p 90.90p 89.00p 89.75p 55827
19/03/2012 90.06p 91.00p 90.06p 91.00p 7000
16/03/2012 90.13p 91.00p 90.00p 91.00p 12081
15/03/2012 90.10p 91.25p 90.10p 91.25p 1205
14/03/2012 90.50p 91.79p 90.00p 90.00p 79904
13/03/2012 92.00p 92.00p 90.68p 91.25p 6068
12/03/2012 94.00p 95.95p 92.25p 93.00p 114220
09/03/2012 95.00p 95.00p 94.00p 94.00p 38505
08/03/2012 92.75p 97.72p 92.75p 95.50p 171993
07/03/2012 90.75p 94.00p 90.30p 91.75p 18754
06/03/2012 90.75p 92.00p 90.75p 92.00p 553
05/03/2012 90.75p 95.02p 90.75p 93.50p 39386
02/03/2012 90.46p 92.37p 90.46p 92.37p 1500
01/03/2012 90.00p 93.25p 90.00p 91.87p 29439
29/02/2012 93.50p 94.00p 90.44p 94.00p 6328
28/02/2012 92.00p 93.00p 91.00p 92.12p 22961
27/02/2012 93.00p 93.50p 92.00p 93.50p 7825
24/02/2012 93.50p 96.25p 93.25p 94.88p 2681
23/02/2012 93.25p 96.25p 93.25p 94.38p 0
22/02/2012 93.25p 96.25p 93.25p 95.00p 15380
21/02/2012 97.00p 97.00p 95.00p 95.00p 21500
20/02/2012 95.67p 95.80p 93.30p 95.50p 3282828
17/02/2012 94.75p 95.00p 90.75p 95.00p 17206
16/02/2012 92.25p 94.75p 91.80p 92.50p 25000
15/02/2012 93.00p 94.00p 90.63p 93.50p 303989
14/02/2012 89.00p 90.00p 89.00p 90.00p 82650
13/02/2012 88.00p 88.84p 87.50p 88.50p 33315
10/02/2012 87.00p 90.36p 87.00p 88.50p 26708
09/02/2012 90.36p 90.36p 87.66p 89.00p 13944
08/02/2012 89.50p 90.50p 88.25p 88.25p 69000
07/02/2012 89.00p 90.97p 87.00p 87.00p 47553
06/02/2012 92.50p 92.50p 89.00p 90.88p 59500
03/02/2012 91.65p 92.90p 90.67p 91.50p 14059
02/02/2012 88.00p 91.16p 87.77p 88.75p 34638
01/02/2012 87.00p 92.12p 87.00p 91.25p 183900
31/01/2012 88.50p 89.48p 86.82p 88.50p 3092254
30/01/2012 90.00p 90.00p 87.50p 88.25p 80379
27/01/2012 88.00p 91.60p 87.10p 87.50p 58509
26/01/2012 91.00p 91.65p 89.00p 89.50p 108313
25/01/2012 92.00p 92.25p 91.35p 92.25p 34372
24/01/2012 93.88p 94.00p 93.00p 93.50p 80476
23/01/2012 92.25p 95.06p 90.50p 92.00p 416000
20/01/2012 94.00p 94.58p 93.00p 93.50p 50402
19/01/2012 95.25p 95.54p 94.00p 95.00p 84284
18/01/2012 97.00p 97.00p 95.60p 96.25p 49639
17/01/2012 97.00p 97.00p 96.00p 96.25p 48938
16/01/2012 98.00p 98.00p 96.00p 96.63p 258836
13/01/2012 96.50p 98.00p 95.55p 96.13p 60792
12/01/2012 97.00p 98.93p 96.53p 97.75p 80760
11/01/2012 97.67p 98.40p 97.25p 97.25p 48385
10/01/2012 96.00p 99.00p 96.00p 97.50p 42589
09/01/2012 99.75p 100.00p 96.50p 96.50p 35804
06/01/2012 96.75p 99.00p 96.00p 97.87p 107160
05/01/2012 95.00p 97.90p 95.00p 97.00p 19425
04/01/2012 95.50p 96.00p 95.50p 96.00p 2836324
03/01/2012 96.25p 98.75p 95.50p 96.63p 37042
30/12/2011 98.75p 99.00p 97.62p 97.62p 0
29/12/2011 98.75p 99.00p 97.78p 99.00p 5400
28/12/2011 97.00p 98.50p 97.00p 97.38p 13544
23/12/2011 97.00p 99.46p 96.00p 97.38p 0
22/12/2011 97.00p 99.46p 96.00p 97.75p 0
21/12/2011 97.00p 99.46p 96.00p 96.00p 29150
20/12/2011 98.00p 99.78p 98.00p 98.00p 1608892
19/12/2011 100.00p 102.00p 98.00p 98.00p 290400
16/12/2011 97.75p 99.95p 97.50p 98.62p 0
15/12/2011 97.75p 99.95p 97.50p 97.50p 56845
14/12/2011 100.00p 100.00p 97.52p 98.75p 25570
13/12/2011 97.00p 98.25p 97.00p 98.25p 164715
12/12/2011 99.50p 99.50p 97.05p 98.50p 1674990
09/12/2011 98.00p 99.67p 98.00p 98.50p 60408
08/12/2011 98.00p 100.00p 96.83p 98.50p 27750
07/12/2011 94.00p 96.96p 94.00p 96.00p 19593
06/12/2011 95.50p 95.50p 94.00p 94.75p 22000
05/12/2011 95.68p 98.26p 95.67p 96.75p 4927
02/12/2011 97.00p 98.48p 97.00p 98.00p 17500
01/12/2011 98.22p 98.48p 98.00p 98.00p 6095
30/11/2011 95.50p 98.00p 95.50p 97.50p 67000
29/11/2011 95.63p 97.00p 95.63p 97.00p 3000
28/11/2011 97.75p 98.00p 95.78p 98.00p 20693
25/11/2011 95.25p 95.50p 95.00p 95.50p 206000
24/11/2011 95.25p 95.50p 94.00p 94.00p 37890
23/11/2011 95.50p 96.00p 95.00p 96.00p 257057
22/11/2011 97.00p 97.02p 95.50p 95.50p 236750
21/11/2011 97.00p 98.00p 97.00p 98.00p 3610
18/11/2011 101.41p 101.41p 100.50p 100.50p 2000
17/11/2011 101.96p 101.96p 99.40p 100.75p 10966
16/11/2011 99.00p 100.00p 98.55p 100.00p 0
15/11/2011 99.00p 99.50p 98.55p 99.50p 5077
14/11/2011 101.22p 101.22p 99.50p 99.50p 6551
11/11/2011 99.00p 100.13p 98.75p 100.13p 20586
10/11/2011 99.50p 99.54p 98.50p 99.25p 61740
09/11/2011 99.00p 99.50p 99.00p 99.50p 3000
08/11/2011 100.00p 101.54p 98.66p 100.25p 23385
07/11/2011 99.50p 99.50p 99.00p 99.00p 500
04/11/2011 98.00p 98.50p 96.25p 98.50p 29000
03/11/2011 96.00p 97.79p 95.00p 97.00p 25800
02/11/2011 95.00p 97.00p 95.00p 97.00p 258015
01/11/2011 92.00p 94.00p 92.00p 94.00p 43716
31/10/2011 93.00p 94.89p 93.00p 94.00p 11806
28/10/2011 93.00p 93.00p 92.87p 92.87p 19066
27/10/2011 95.00p 95.00p 93.62p 93.62p 4055
26/10/2011 95.00p 95.00p 94.00p 94.00p 21066
25/10/2011 92.50p 94.46p 92.33p 94.00p 36829
24/10/2011 91.50p 94.62p 91.50p 92.50p 12749
21/10/2011 92.25p 92.50p 91.50p 91.62p 644210
20/10/2011 94.00p 94.00p 94.00p 94.00p 5200
19/10/2011 92.50p 96.28p 92.37p 92.37p 12000
18/10/2011 94.50p 94.50p 92.87p 93.88p 0
17/10/2011 94.50p 94.50p 92.87p 92.87p 25118
14/10/2011 94.52p 95.75p 94.52p 95.75p 600
13/10/2011 94.50p 96.00p 94.50p 96.00p 0
12/10/2011 94.50p 95.25p 94.50p 95.25p 16597
11/10/2011 94.50p 94.50p 92.00p 93.62p 31900
10/10/2011 94.00p 95.50p 94.00p 95.50p 0
07/10/2011 94.00p 95.25p 94.00p 95.25p 23000
06/10/2011 93.50p 96.00p 93.50p 95.00p 0
05/10/2011 93.50p 96.00p 93.50p 96.00p 0
04/10/2011 93.50p 94.00p 93.50p 94.00p 8000
03/10/2011 95.00p 97.00p 94.00p 96.00p 32352
30/09/2011 95.25p 96.50p 95.03p 96.50p 10958
29/09/2011 95.25p 96.00p 95.00p 95.00p 151173
28/09/2011 97.48p 97.48p 96.50p 97.00p 17280
27/09/2011 96.00p 97.00p 96.00p 97.00p 37720
26/09/2011 94.00p 96.00p 94.00p 96.00p 25500
23/09/2011 95.00p 97.00p 95.00p 97.00p 1286650
22/09/2011 94.25p 96.00p 94.00p 96.00p 269840
21/09/2011 97.00p 98.59p 96.00p 97.25p 20000
20/09/2011 97.00p 97.00p 95.50p 96.50p 65300
19/09/2011 96.04p 98.37p 96.04p 98.37p 8590
16/09/2011 97.03p 98.00p 97.00p 98.00p 18406
15/09/2011 96.00p 98.00p 96.00p 97.50p 16000
14/09/2011 96.00p 97.00p 96.00p 97.00p 5000
13/09/2011 94.00p 94.50p 94.00p 94.50p 5000
12/09/2011 93.00p 93.50p 92.00p 93.50p 2265318
09/09/2011 94.00p 94.50p 92.00p 92.50p 68249
08/09/2011 95.00p 97.75p 95.00p 96.00p 918000
07/09/2011 98.00p 98.00p 95.00p 95.50p 0
06/09/2011 98.00p 98.00p 95.00p 96.00p 490000
05/09/2011 97.50p 97.50p 95.30p 97.00p 67289
02/09/2011 97.25p 98.75p 97.00p 98.75p 0
01/09/2011 97.25p 97.25p 97.00p 97.00p 28637
31/08/2011 96.00p 98.00p 96.00p 96.00p 84002
30/08/2011 95.25p 98.00p 95.00p 98.00p 0
26/08/2011 95.25p 96.00p 95.00p 96.00p 15611
25/08/2011 95.25p 95.50p 95.00p 95.00p 4244460
24/08/2011 96.00p 96.75p 95.50p 95.50p 22340
23/08/2011 98.00p 98.00p 96.50p 97.25p 61474
22/08/2011 97.00p 97.00p 97.00p 97.00p 0
19/08/2011 97.00p 97.00p 97.00p 97.00p 121198
18/08/2011 97.00p 97.00p 96.22p 97.00p 165742
17/08/2011 98.00p 98.00p 97.50p 97.50p 16800
16/08/2011 98.50p 98.50p 96.72p 97.50p 0
15/08/2011 98.50p 98.50p 96.72p 97.50p 63604
12/08/2011 98.00p 98.00p 96.25p 96.50p 1691370
11/08/2011 96.75p 97.00p 96.38p 96.38p 5350
10/08/2011 97.00p 99.00p 96.88p 96.88p 50475
09/08/2011 97.00p 97.00p 95.00p 95.38p 480358
08/08/2011 102.00p 102.00p 99.50p 99.62p 43283
05/08/2011 103.00p 107.00p 101.87p 103.38p 108820
04/08/2011 105.00p 106.67p 101.00p 101.00p 90640
03/08/2011 106.00p 107.75p 103.25p 103.25p 849383
02/08/2011 106.00p 106.88p 106.00p 106.88p 37940
01/08/2011 106.50p 106.75p 105.50p 105.50p 94887
29/07/2011 106.00p 106.83p 105.00p 106.50p 2326881
28/07/2011 106.00p 107.00p 106.00p 106.62p 19650
27/07/2011 107.00p 107.00p 106.38p 106.50p 0
26/07/2011 107.00p 107.00p 106.38p 106.38p 39950
25/07/2011 106.75p 107.00p 106.38p 106.38p 75600
22/07/2011 108.00p 108.00p 106.50p 107.25p 1280636
21/07/2011 108.75p 108.75p 106.25p 106.88p 0
20/07/2011 108.75p 108.75p 106.25p 106.25p 11893
19/07/2011 106.75p 107.38p 106.75p 107.38p 7300
18/07/2011 106.25p 106.75p 106.25p 106.75p 19085
15/07/2011 107.00p 107.64p 106.40p 107.38p 25784
14/07/2011 106.25p 107.50p 106.25p 106.50p 0
13/07/2011 106.25p 107.50p 106.25p 107.00p 41396
12/07/2011 105.00p 107.23p 103.83p 106.12p 299171
11/07/2011 108.50p 108.75p 105.61p 107.25p 60383
08/07/2011 108.00p 109.55p 107.50p 108.50p 389014
07/07/2011 109.25p 110.00p 109.00p 109.25p 0
06/07/2011 109.25p 110.00p 109.00p 109.75p 219000
05/07/2011 111.00p 111.00p 110.00p 110.13p 30614
04/07/2011 109.75p 111.50p 109.50p 110.50p 224556
01/07/2011 109.25p 110.84p 109.25p 109.50p 311169
30/06/2011 108.00p 109.56p 108.00p 109.50p 23966
29/06/2011 109.25p 110.58p 108.00p 108.50p 25423
28/06/2011 108.25p 110.67p 108.00p 108.00p 22921
27/06/2011 110.25p 112.52p 109.50p 109.50p 179362

*Close Price adjusted for both dividends and splits