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
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
27/01/2011 115.00p 115.25p 115.00p 115.00p 25004
26/01/2011 115.00p 116.01p 114.15p 115.00p 15906
25/01/2011 114.00p 114.11p 114.00p 114.00p 86427
24/01/2011 113.00p 116.25p 112.86p 113.00p 107396
21/01/2011 114.00p 114.00p 113.50p 113.50p 53368
20/01/2011 113.50p 114.00p 113.50p 113.50p 86505
19/01/2011 113.50p 113.66p 113.50p 113.50p 108598
18/01/2011 112.00p 114.00p 112.00p 114.00p 133189
17/01/2011 113.00p 114.00p 112.00p 112.00p 45007
14/01/2011 114.50p 116.95p 114.50p 114.50p 802096
13/01/2011 116.00p 116.00p 114.60p 115.00p 124551
12/01/2011 115.25p 115.37p 114.90p 115.00p 8671
11/01/2011 114.00p 117.34p 113.60p 114.75p 61343
10/01/2011 113.25p 116.37p 113.00p 114.50p 12371
07/01/2011 114.00p 117.00p 114.00p 114.00p 11909
06/01/2011 116.25p 117.70p 114.61p 116.50p 47697
05/01/2011 114.00p 115.02p 114.00p 114.50p 50190
04/01/2011 111.00p 112.00p 111.00p 111.25p 1069031
31/12/2010 111.00p 111.00p 111.00p 111.00p 0
30/12/2010 111.00p 111.70p 110.00p 111.00p 62282
29/12/2010 110.00p 111.00p 110.00p 111.00p 2500
24/12/2010 111.00p 111.00p 110.11p 110.75p 3468
23/12/2010 111.00p 111.05p 109.86p 111.00p 627000
22/12/2010 109.00p 110.29p 109.00p 109.75p 1564028
21/12/2010 110.00p 110.00p 109.00p 109.00p 3219
20/12/2010 109.00p 109.48p 109.00p 109.00p 3096
17/12/2010 109.00p 109.00p 108.00p 109.00p 82805
16/12/2010 109.00p 109.58p 109.00p 109.00p 1703
15/12/2010 108.25p 109.58p 108.25p 109.00p 17730
14/12/2010 109.00p 109.58p 108.00p 108.00p 380843
13/12/2010 109.00p 109.50p 108.00p 109.50p 50000
10/12/2010 108.50p 109.77p 108.00p 109.00p 42788
09/12/2010 109.00p 109.77p 108.52p 109.25p 13168
08/12/2010 109.75p 111.00p 107.00p 110.00p 1602143
07/12/2010 108.00p 109.89p 108.00p 109.00p 59229
06/12/2010 108.25p 109.91p 108.00p 108.00p 11820
03/12/2010 108.00p 109.19p 108.00p 109.00p 211544
02/12/2010 110.00p 110.00p 107.49p 109.00p 2341323
01/12/2010 107.00p 109.88p 106.42p 109.00p 180359
30/11/2010 102.00p 104.36p 101.00p 101.25p 69153
29/11/2010 105.50p 105.50p 100.96p 101.25p 23820
26/11/2010 104.00p 104.00p 101.69p 103.00p 43804
25/11/2010 105.25p 105.25p 103.00p 103.00p 105967
24/11/2010 104.25p 105.75p 104.25p 105.75p 6769
23/11/2010 107.00p 107.25p 105.50p 106.75p 269373
22/11/2010 106.75p 107.02p 104.29p 106.25p 54253
19/11/2010 104.00p 106.75p 104.00p 106.75p 29500
18/11/2010 104.25p 104.25p 104.00p 104.00p 22334
17/11/2010 104.00p 105.50p 104.00p 105.50p 36402
16/11/2010 104.25p 104.25p 104.00p 104.00p 44523
15/11/2010 105.50p 105.50p 104.28p 105.25p 2000
12/11/2010 105.50p 105.50p 104.00p 105.50p 12317
11/11/2010 104.00p 105.94p 104.00p 105.50p 295752
10/11/2010 104.25p 104.25p 104.00p 104.00p 60267
09/11/2010 105.50p 105.50p 104.35p 105.50p 1000
08/11/2010 106.75p 106.75p 104.30p 105.50p 9365
05/11/2010 106.50p 106.75p 103.85p 106.75p 44113
04/11/2010 105.00p 106.42p 103.75p 105.25p 129425
03/11/2010 105.50p 106.00p 103.75p 105.00p 26146
02/11/2010 105.50p 107.00p 103.50p 105.00p 29609
01/11/2010 104.75p 105.00p 104.75p 105.00p 0
29/10/2010 105.25p 105.25p 104.75p 104.75p 19716
28/10/2010 106.50p 106.50p 105.28p 106.50p 14276
27/10/2010 106.75p 106.75p 105.39p 106.50p 8000
26/10/2010 107.00p 109.89p 105.00p 106.75p 502710
25/10/2010 103.25p 105.00p 103.25p 105.00p 392640
22/10/2010 102.75p 103.43p 102.75p 103.25p 120590
21/10/2010 102.00p 103.49p 102.00p 103.00p 15590
20/10/2010 105.25p 105.25p 103.20p 104.25p 520205
19/10/2010 104.25p 107.95p 104.00p 104.00p 8714
18/10/2010 105.25p 106.00p 104.53p 106.00p 22283
15/10/2010 106.00p 106.38p 105.00p 105.25p 22500
14/10/2010 105.25p 106.98p 105.10p 106.00p 20020
13/10/2010 104.75p 105.75p 104.58p 105.25p 36982
12/10/2010 104.75p 106.45p 104.30p 104.75p 2834
11/10/2010 105.00p 106.45p 104.75p 104.75p 950
08/10/2010 106.00p 106.00p 105.00p 105.00p 99194
07/10/2010 106.00p 106.00p 105.50p 105.50p 14369
06/10/2010 104.00p 106.24p 104.00p 105.00p 211593
05/10/2010 104.25p 106.58p 104.25p 104.50p 18255
04/10/2010 105.00p 106.75p 104.45p 105.50p 19397
01/10/2010 104.75p 105.55p 104.75p 105.00p 741410
30/09/2010 104.00p 104.75p 102.78p 104.75p 1600
29/09/2010 102.00p 104.00p 102.00p 104.00p 2000
28/09/2010 103.75p 106.11p 102.00p 102.00p 9951
27/09/2010 106.25p 107.31p 105.38p 106.50p 12353
24/09/2010 105.00p 106.50p 105.00p 106.25p 661685
23/09/2010 104.25p 104.62p 103.88p 104.25p 4635
22/09/2010 104.50p 104.75p 104.25p 104.25p 34000
21/09/2010 105.00p 105.00p 104.25p 104.25p 113690
20/09/2010 105.00p 105.00p 103.50p 104.25p 17990
17/09/2010 105.00p 105.00p 103.10p 104.75p 723985
16/09/2010 105.00p 105.00p 104.00p 104.00p 40361
15/09/2010 105.00p 105.00p 103.50p 103.50p 50634
14/09/2010 105.00p 105.00p 104.05p 104.50p 63731
13/09/2010 105.00p 105.75p 103.10p 105.75p 238812
10/09/2010 104.75p 105.00p 104.50p 104.50p 268427
09/09/2010 104.75p 106.00p 103.00p 105.00p 94705
08/09/2010 103.00p 103.50p 102.00p 103.50p 1800
07/09/2010 103.00p 103.91p 101.50p 103.00p 115600
06/09/2010 102.00p 103.25p 102.00p 102.50p 37307
03/09/2010 103.25p 104.75p 98.00p 102.00p 403153
02/09/2010 105.00p 105.00p 104.75p 104.75p 9612
01/09/2010 107.00p 107.43p 105.00p 105.00p 626509
31/08/2010 107.00p 108.25p 106.65p 108.25p 442940
27/08/2010 110.00p 110.00p 107.00p 107.50p 38579
26/08/2010 110.00p 112.00p 109.25p 109.25p 61585
25/08/2010 111.00p 111.00p 110.00p 110.50p 59375
24/08/2010 110.25p 111.00p 110.25p 111.00p 22417
23/08/2010 111.50p 111.75p 111.50p 111.75p 0
20/08/2010 113.00p 113.00p 110.00p 111.50p 10165
19/08/2010 113.50p 113.50p 111.00p 112.00p 299400
18/08/2010 112.00p 112.74p 112.00p 112.25p 16680
17/08/2010 113.00p 113.00p 111.24p 112.00p 11026
16/08/2010 113.50p 113.50p 113.00p 113.00p 0
13/08/2010 113.00p 113.50p 112.37p 113.50p 43000
12/08/2010 113.00p 113.00p 113.00p 113.00p 0
11/08/2010 113.00p 114.74p 111.75p 113.00p 204347
10/08/2010 111.00p 115.00p 111.00p 113.00p 3043
09/08/2010 113.00p 113.00p 111.00p 113.00p 134178
06/08/2010 111.75p 113.00p 111.00p 113.00p 42039
05/08/2010 111.75p 113.84p 110.60p 113.25p 2759447
04/08/2010 112.50p 113.45p 110.75p 111.75p 8296
03/08/2010 110.00p 113.60p 110.00p 112.50p 22000
02/08/2010 110.25p 113.58p 110.00p 110.00p 64792
30/07/2010 114.00p 114.00p 111.75p 111.75p 0
29/07/2010 114.00p 114.00p 110.60p 114.00p 8272
28/07/2010 110.25p 111.50p 109.95p 110.50p 97927
27/07/2010 111.00p 111.98p 111.00p 111.50p 14599
26/07/2010 110.00p 112.80p 109.00p 112.00p 37405
23/07/2010 111.50p 111.50p 109.00p 110.50p 22163
22/07/2010 112.50p 113.70p 112.50p 113.00p 437
21/07/2010 114.00p 114.00p 112.50p 112.50p 2753
20/07/2010 112.00p 113.50p 112.00p 112.00p 8560
19/07/2010 112.00p 113.60p 110.20p 112.00p 15601
16/07/2010 112.00p 113.60p 110.13p 112.00p 22340
15/07/2010 110.00p 111.50p 110.00p 111.00p 86798
14/07/2010 110.00p 110.00p 109.00p 110.00p 54500
13/07/2010 108.00p 110.00p 107.10p 108.75p 16586
12/07/2010 106.00p 108.70p 105.00p 107.00p 38212
09/07/2010 109.00p 109.50p 108.00p 108.50p 14424
08/07/2010 111.00p 113.00p 109.02p 112.00p 21906
07/07/2010 109.00p 110.50p 108.00p 110.50p 4987040
06/07/2010 106.00p 109.00p 105.50p 108.00p 436051
05/07/2010 106.00p 106.00p 105.00p 105.50p 553752
02/07/2010 105.50p 106.25p 105.50p 105.50p 200000
01/07/2010 107.00p 107.00p 104.50p 105.50p 187897
30/06/2010 108.00p 108.50p 106.25p 106.25p 51985
29/06/2010 106.00p 108.80p 104.50p 107.00p 210098
28/06/2010 108.50p 108.50p 107.00p 107.50p 19000
25/06/2010 108.00p 108.00p 107.33p 107.50p 6115
24/06/2010 108.00p 108.00p 107.25p 107.25p 47274
23/06/2010 107.50p 108.00p 107.50p 108.00p 7714
22/06/2010 105.00p 107.00p 105.00p 106.25p 250000
21/06/2010 105.50p 106.91p 104.32p 105.00p 115049
18/06/2010 105.50p 105.50p 104.32p 105.50p 1709
17/06/2010 103.00p 106.80p 102.00p 105.50p 59781
16/06/2010 102.25p 106.29p 102.25p 105.00p 19928
15/06/2010 104.00p 105.14p 102.50p 105.00p 74600
14/06/2010 107.00p 107.00p 105.00p 106.00p 17000
11/06/2010 106.25p 106.25p 103.00p 105.25p 817
10/06/2010 104.00p 106.50p 104.00p 106.25p 20766
09/06/2010 105.50p 105.50p 104.00p 105.50p 2012
08/06/2010 107.00p 107.00p 104.00p 105.50p 478571
07/06/2010 104.50p 106.80p 103.00p 105.00p 8517
04/06/2010 104.00p 107.00p 103.00p 104.50p 16028
03/06/2010 105.00p 106.88p 104.50p 105.75p 131020
02/06/2010 108.00p 108.00p 103.67p 105.00p 59810
01/06/2010 110.00p 110.00p 106.61p 108.50p 17932
28/05/2010 109.00p 109.25p 107.60p 108.50p 1352
27/05/2010 108.00p 110.00p 108.00p 109.00p 9056
26/05/2010 106.00p 108.50p 103.00p 107.50p 265530
25/05/2010 107.00p 108.25p 105.00p 107.00p 33961
24/05/2010 109.00p 110.56p 107.60p 108.50p 10500

*Close Price adjusted for both dividends and splits