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
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
24/06/2011 109.50p 110.75p 107.25p 109.00p 52398
23/06/2011 111.00p 111.00p 109.00p 109.00p 16847
22/06/2011 111.00p 112.56p 110.50p 110.50p 56960
21/06/2011 112.00p 113.00p 111.00p 112.75p 68616
20/06/2011 111.25p 114.34p 110.50p 110.50p 100429
17/06/2011 113.00p 113.01p 112.37p 112.37p 25800
16/06/2011 114.25p 114.25p 113.00p 114.00p 53500
15/06/2011 115.50p 116.00p 114.25p 114.87p 153278
14/06/2011 115.25p 116.31p 115.00p 115.00p 28900
13/06/2011 116.50p 117.41p 115.50p 116.62p 4273705
10/06/2011 117.00p 117.25p 116.00p 117.00p 90900
09/06/2011 116.50p 117.28p 116.00p 116.38p 11206
08/06/2011 116.00p 117.00p 115.00p 115.88p 363611
07/06/2011 117.50p 118.00p 116.02p 116.50p 38974
06/06/2011 117.70p 117.70p 116.75p 116.75p 7000
03/06/2011 116.25p 118.16p 115.75p 115.75p 506844
02/06/2011 116.00p 118.00p 116.00p 116.00p 989806
01/06/2011 115.75p 118.00p 115.58p 116.75p 7124781
31/05/2011 117.00p 117.00p 115.75p 115.75p 5884
27/05/2011 115.75p 118.50p 115.50p 116.25p 3522776
26/05/2011 115.00p 115.67p 115.00p 115.37p 2334000
25/05/2011 116.75p 118.56p 114.59p 115.50p 483752
24/05/2011 118.00p 118.00p 115.25p 115.50p 337767
23/05/2011 116.57p 117.00p 115.52p 117.00p 10637
20/05/2011 117.00p 118.00p 116.75p 116.75p 12323
19/05/2011 116.25p 117.36p 115.75p 116.25p 3625
18/05/2011 117.00p 117.00p 116.50p 116.75p 8016
17/05/2011 116.75p 116.75p 115.25p 115.25p 2724
16/05/2011 113.00p 116.45p 113.00p 115.00p 33481
13/05/2011 113.00p 114.42p 113.00p 113.00p 35018
12/05/2011 114.00p 114.00p 112.22p 113.00p 11512
11/05/2011 112.50p 113.78p 112.00p 112.50p 15515
10/05/2011 114.00p 114.00p 112.50p 112.50p 1003210
09/05/2011 112.50p 113.56p 112.50p 112.50p 50936
06/05/2011 110.00p 112.00p 110.00p 110.00p 9650
05/05/2011 110.00p 111.56p 109.33p 110.00p 27829
04/05/2011 109.50p 111.96p 109.25p 109.50p 132495
03/05/2011 108.50p 109.45p 107.00p 108.00p 552478
28/04/2011 109.00p 109.00p 107.00p 107.00p 30602
27/04/2011 107.00p 107.00p 107.00p 107.00p 8
26/04/2011 107.00p 108.98p 107.00p 107.00p 9894
21/04/2011 107.50p 108.50p 106.38p 107.00p 168929
20/04/2011 108.00p 110.70p 107.00p 107.25p 85551
19/04/2011 111.00p 111.50p 110.00p 110.00p 71551
18/04/2011 111.63p 111.63p 109.09p 110.00p 9128
15/04/2011 110.00p 112.00p 109.50p 110.00p 388045
14/04/2011 110.50p 111.99p 109.75p 110.50p 505774
13/04/2011 112.75p 112.75p 110.50p 111.00p 120926
12/04/2011 113.75p 113.75p 111.50p 112.50p 41509
11/04/2011 114.00p 114.00p 113.00p 113.50p 62287
08/04/2011 114.50p 114.50p 112.00p 113.75p 33017
07/04/2011 115.00p 115.00p 113.00p 113.75p 251757
06/04/2011 114.00p 114.88p 113.00p 113.37p 258600
05/04/2011 115.00p 115.00p 114.67p 114.75p 10531
04/04/2011 114.00p 115.81p 113.05p 114.13p 11064
01/04/2011 115.00p 116.10p 113.00p 114.75p 25783
31/03/2011 115.00p 115.75p 114.00p 115.75p 560191
30/03/2011 115.50p 116.25p 114.75p 114.87p 330418
29/03/2011 116.00p 116.00p 115.50p 115.50p 16188
28/03/2011 117.00p 117.25p 115.75p 115.75p 123437
25/03/2011 118.50p 118.50p 116.00p 116.25p 1687399
24/03/2011 116.00p 119.00p 116.00p 117.00p 152361
23/03/2011 117.75p 117.75p 115.00p 116.62p 875119
22/03/2011 115.00p 115.50p 115.00p 115.50p 107500
21/03/2011 116.00p 116.50p 115.00p 116.50p 7862
18/03/2011 118.60p 118.60p 116.00p 117.25p 27226
17/03/2011 115.00p 116.88p 115.00p 116.88p 1905861
16/03/2011 115.25p 117.25p 115.00p 115.00p 410726
15/03/2011 115.50p 116.13p 113.20p 116.13p 5839045
14/03/2011 115.00p 117.00p 114.63p 114.63p 1110415
11/03/2011 116.43p 117.62p 116.43p 117.62p 1570
10/03/2011 116.00p 117.45p 116.00p 117.00p 15000
09/03/2011 117.50p 119.50p 116.00p 117.00p 59456
08/03/2011 119.50p 119.50p 116.25p 117.00p 24042
07/03/2011 117.98p 117.98p 116.10p 117.00p 20500
04/03/2011 116.25p 116.60p 116.00p 116.00p 62924
03/03/2011 117.60p 117.60p 116.50p 116.50p 65450
02/03/2011 117.00p 117.00p 116.00p 117.00p 40500
01/03/2011 118.00p 120.00p 118.00p 120.00p 71639
28/02/2011 116.00p 118.00p 115.00p 118.00p 0
25/02/2011 116.00p 116.00p 115.00p 115.00p 174342
24/02/2011 116.00p 116.25p 116.00p 116.25p 149707
23/02/2011 116.00p 116.25p 116.00p 116.00p 465079
22/02/2011 116.00p 117.00p 116.00p 117.00p 6384
21/02/2011 118.56p 118.56p 115.25p 116.50p 296278
18/02/2011 117.50p 117.50p 116.75p 116.75p 49500
17/02/2011 115.00p 117.00p 115.00p 116.00p 108298
16/02/2011 117.05p 117.12p 115.00p 116.75p 1172720
15/02/2011 117.34p 118.50p 116.86p 118.00p 45284
14/02/2011 118.00p 119.49p 115.00p 118.00p 13666
11/02/2011 118.00p 119.66p 118.00p 119.00p 60159
10/02/2011 118.00p 119.78p 118.00p 119.00p 33234
09/02/2011 118.00p 118.25p 118.00p 118.00p 722485
08/02/2011 118.50p 119.85p 116.37p 118.00p 9701113
07/02/2011 115.50p 117.50p 115.50p 115.50p 2287
04/02/2011 116.00p 118.00p 116.00p 116.00p 15012
03/02/2011 116.00p 117.00p 115.50p 116.00p 24339
02/02/2011 117.75p 118.00p 115.25p 116.00p 17744
01/02/2011 115.25p 116.58p 115.00p 115.00p 9929
31/01/2011 114.50p 116.60p 114.50p 116.00p 75543
28/01/2011 115.00p 115.00p 114.00p 114.00p 384638

*Close Price adjusted for both dividends and splits