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
27/02/2025 38.50p 38.50p 35.53p 36.50p 120899
26/02/2025 39.00p 39.00p 38.10p 38.50p 6804
25/02/2025 39.00p 39.00p 38.10p 39.00p 650
24/02/2025 39.00p 39.00p 38.10p 39.00p 16000
21/02/2025 39.00p 39.00p 38.50p 39.00p 0
20/02/2025 39.00p 39.00p 38.42p 39.00p 6447
19/02/2025 39.00p 39.00p 38.34p 39.00p 1668
18/02/2025 39.00p 39.60p 39.00p 39.00p 5900
17/02/2025 39.50p 39.50p 38.00p 39.50p 7000
14/02/2025 40.50p 40.50p 38.75p 39.50p 99922
13/02/2025 40.50p 40.50p 40.33p 40.50p 0
12/02/2025 40.50p 40.50p 39.60p 40.50p 103518
11/02/2025 41.00p 41.00p 39.50p 40.50p 88500
10/02/2025 41.50p 41.50p 40.13p 41.00p 36112
07/02/2025 41.50p 41.50p 41.23p 41.50p 5000
06/02/2025 41.50p 41.50p 40.00p 41.50p 20664
05/02/2025 41.50p 43.00p 40.50p 41.50p 110887
04/02/2025 41.50p 41.50p 40.71p 41.50p 24715
03/02/2025 41.50p 41.95p 40.30p 41.50p 71607
31/01/2025 41.50p 43.00p 40.00p 41.50p 121236
30/01/2025 41.50p 41.50p 40.55p 41.50p 11213
29/01/2025 41.50p 42.30p 41.50p 41.50p 2710
28/01/2025 41.50p 43.00p 40.92p 41.50p 28165
27/01/2025 41.50p 42.40p 41.50p 41.50p 7413
24/01/2025 41.50p 43.80p 40.65p 43.80p 75474
23/01/2025 41.50p 41.50p 40.55p 41.00p 145000
22/01/2025 42.50p 42.50p 41.04p 41.50p 15970
21/01/2025 42.00p 43.00p 40.20p 42.50p 127355
20/01/2025 43.50p 43.75p 41.10p 42.00p 13285
17/01/2025 44.50p 46.00p 42.00p 43.50p 63093
16/01/2025 43.50p 46.00p 43.17p 44.50p 46841
15/01/2025 43.50p 43.50p 42.75p 43.50p 0
14/01/2025 42.50p 45.00p 42.49p 43.50p 26401
13/01/2025 42.50p 43.70p 41.00p 42.50p 23073
10/01/2025 42.50p 43.00p 42.50p 42.50p 0
09/01/2025 42.50p 43.00p 42.50p 42.50p 0
08/01/2025 42.50p 42.50p 41.18p 42.50p 4250
07/01/2025 42.50p 42.50p 42.50p 42.50p 6000
06/01/2025 44.00p 45.00p 41.00p 42.50p 109022
03/01/2025 44.70p 46.00p 43.20p 44.00p 68156
02/01/2025 44.70p 44.70p 43.97p 44.70p 1000
31/12/2024 44.70p 44.70p 43.40p 44.70p 204
30/12/2024 44.50p 46.00p 44.50p 44.70p 103237
27/12/2024 44.50p 44.50p 42.20p 44.50p 46
24/12/2024 44.00p 44.50p 43.10p 44.50p 1921
23/12/2024 46.00p 46.00p 44.00p 44.50p 29890
20/12/2024 47.00p 47.00p 43.55p 46.00p 52000
19/12/2024 46.50p 47.00p 46.00p 47.00p 2002
18/12/2024 48.50p 48.50p 47.00p 48.00p 55703
17/12/2024 56.50p 56.50p 46.00p 49.00p 57497
16/12/2024 57.00p 58.00p 57.00p 58.00p 1000
13/12/2024 58.00p 58.00p 58.00p 58.00p 0
12/12/2024 58.00p 58.00p 58.00p 58.00p 0
11/12/2024 58.00p 58.00p 58.00p 58.00p 0
10/12/2024 58.00p 58.00p 58.00p 58.00p 0
09/12/2024 58.00p 58.30p 57.00p 58.00p 11178
06/12/2024 56.50p 57.50p 57.50p 57.50p 0
05/12/2024 57.50p 58.00p 57.25p 57.50p 5810
04/12/2024 56.50p 57.50p 56.50p 57.50p 7100
03/12/2024 57.50p 57.50p 57.10p 57.50p 1506
02/12/2024 58.00p 58.00p 57.00p 58.00p 45500
29/11/2024 58.00p 58.33p 58.00p 58.00p 0
28/11/2024 58.00p 58.50p 57.20p 58.00p 4751
27/11/2024 58.00p 58.00p 57.20p 58.00p 500
26/11/2024 58.00p 58.33p 58.00p 58.00p 0
25/11/2024 58.00p 58.00p 57.10p 58.00p 1
22/11/2024 58.00p 58.33p 58.00p 58.00p 0
21/11/2024 58.00p 59.00p 58.00p 58.00p 1501
20/11/2024 58.00p 58.00p 57.72p 58.00p 1500
19/11/2024 58.00p 58.00p 57.70p 58.00p 619
18/11/2024 58.00p 58.50p 57.66p 58.00p 3000
15/11/2024 57.50p 58.50p 57.50p 58.00p 13418
14/11/2024 59.00p 59.00p 57.00p 57.00p 13749
13/11/2024 62.50p 62.50p 58.50p 59.00p 12666
12/11/2024 62.50p 63.00p 62.50p 62.50p 3000
11/11/2024 62.50p 62.50p 60.57p 62.50p 60
08/11/2024 62.50p 62.78p 62.50p 62.50p 0
07/11/2024 62.50p 62.78p 62.50p 62.50p 0
06/11/2024 63.50p 63.50p 62.00p 62.50p 9008
05/11/2024 63.50p 63.50p 61.50p 63.50p 39600
04/11/2024 64.50p 64.50p 62.66p 63.50p 5236
01/11/2024 64.50p 64.50p 63.10p 64.50p 2000
31/10/2024 65.50p 66.33p 65.50p 65.50p 0
30/10/2024 65.50p 65.50p 65.05p 65.50p 2000
29/10/2024 65.50p 65.50p 65.05p 65.50p 2804
28/10/2024 65.50p 67.00p 65.50p 65.50p 1
25/10/2024 65.50p 65.50p 64.16p 65.50p 500
24/10/2024 65.50p 65.50p 64.00p 65.50p 18
23/10/2024 65.50p 65.50p 64.16p 65.50p 10000
22/10/2024 66.50p 66.50p 65.00p 66.00p 7500
21/10/2024 66.50p 66.94p 65.00p 66.50p 2455
18/10/2024 66.50p 67.25p 65.06p 66.50p 2137
17/10/2024 68.00p 68.00p 65.00p 66.50p 23220
16/10/2024 68.00p 68.00p 66.00p 68.00p 28411
15/10/2024 69.00p 69.00p 66.66p 68.00p 11189
14/10/2024 70.00p 70.00p 67.00p 69.00p 16258
11/10/2024 70.00p 70.00p 68.20p 70.00p 30700
10/10/2024 70.00p 70.86p 70.00p 70.00p 0
09/10/2024 70.00p 70.86p 70.00p 70.00p 0
08/10/2024 70.00p 70.86p 70.00p 70.00p 0
07/10/2024 71.50p 71.50p 68.55p 70.00p 55000
04/10/2024 72.50p 75.00p 68.16p 71.50p 27033
03/10/2024 69.50p 72.50p 66.66p 72.50p 23151
02/10/2024 70.50p 70.50p 68.15p 69.50p 16411
01/10/2024 72.50p 72.50p 70.00p 70.50p 34069
30/09/2024 72.50p 72.50p 70.10p 72.50p 14938
27/09/2024 72.50p 72.50p 70.00p 72.50p 5884
26/09/2024 72.50p 72.50p 69.00p 72.50p 20000
25/09/2024 72.50p 72.50p 70.31p 72.50p 11461
24/09/2024 72.50p 72.50p 70.26p 72.50p 10500
23/09/2024 74.00p 74.00p 73.64p 74.00p 0
20/09/2024 74.00p 74.00p 73.64p 74.00p 0
19/09/2024 74.00p 74.00p 73.64p 74.00p 0
18/09/2024 74.00p 74.00p 71.00p 74.00p 10000
17/09/2024 74.00p 74.00p 73.64p 74.00p 0
16/09/2024 74.00p 74.50p 71.00p 74.00p 7123
13/09/2024 74.00p 74.00p 70.71p 74.00p 17000
12/09/2024 74.00p 74.00p 73.64p 74.00p 0
11/09/2024 74.00p 78.00p 70.00p 74.00p 4135
10/09/2024 74.00p 74.00p 70.00p 74.00p 14025
09/09/2024 74.00p 74.00p 70.50p 74.00p 11847
06/09/2024 74.00p 74.74p 70.00p 71.50p 48924
05/09/2024 73.50p 75.79p 73.50p 74.00p 19000
04/09/2024 73.00p 74.50p 71.10p 73.50p 17736
03/09/2024 76.00p 76.00p 71.10p 73.00p 29951
02/09/2024 76.00p 76.00p 73.26p 76.00p 5514
30/08/2024 76.00p 78.55p 76.00p 76.00p 0
29/08/2024 76.00p 76.00p 74.12p 76.00p 3100
28/08/2024 76.00p 76.00p 74.12p 76.00p 2000
27/08/2024 76.00p 76.10p 74.16p 76.00p 16000
23/08/2024 76.00p 76.00p 74.10p 76.00p 22401
22/08/2024 76.00p 78.85p 76.00p 76.00p 44000
21/08/2024 76.00p 76.00p 75.60p 76.00p 8000
20/08/2024 76.00p 78.55p 76.00p 76.00p 0
19/08/2024 76.00p 78.55p 76.00p 76.00p 0
16/08/2024 76.00p 76.00p 75.17p 76.00p 1228
15/08/2024 76.00p 76.00p 75.15p 76.00p 32435
14/08/2024 77.00p 77.00p 75.13p 77.00p 800
13/08/2024 77.00p 80.00p 77.00p 77.00p 1636
12/08/2024 77.00p 80.00p 74.00p 77.00p 20051
09/08/2024 77.00p 78.29p 77.00p 77.00p 0
08/08/2024 77.00p 77.00p 75.13p 77.00p 19
07/08/2024 77.00p 77.00p 77.00p 77.00p 12974
06/08/2024 77.00p 80.00p 74.60p 77.00p 17330
05/08/2024 77.00p 78.29p 77.00p 77.00p 0
02/08/2024 77.50p 78.50p 77.01p 77.50p 18000
01/08/2024 77.50p 80.00p 77.50p 77.50p 15001
31/07/2024 77.50p 78.50p 75.50p 77.50p 19779
30/07/2024 77.50p 77.50p 75.55p 77.50p 10963
29/07/2024 77.50p 79.75p 76.90p 77.50p 51
26/07/2024 77.50p 78.57p 75.50p 77.50p 51817
25/07/2024 77.50p 78.57p 77.50p 77.50p 0
24/07/2024 77.50p 77.50p 77.42p 77.50p 125
23/07/2024 77.50p 80.00p 75.50p 77.50p 439
22/07/2024 77.50p 78.00p 77.50p 77.50p 15000
19/07/2024 78.00p 78.00p 75.00p 77.50p 9
18/07/2024 77.00p 78.57p 77.00p 77.50p 0
17/07/2024 76.00p 77.00p 72.00p 77.00p 20438
16/07/2024 77.00p 77.00p 72.20p 76.00p 15671
15/07/2024 77.00p 77.20p 73.12p 77.00p 40198
12/07/2024 77.00p 78.91p 77.00p 77.00p 0
11/07/2024 78.50p 80.00p 75.50p 77.00p 14136
10/07/2024 78.50p 78.50p 77.00p 78.50p 2
09/07/2024 79.50p 80.00p 78.50p 78.50p 2501
08/07/2024 79.50p 79.50p 79.00p 79.50p 5025
05/07/2024 81.00p 81.00p 79.00p 79.75p 15923
04/07/2024 81.00p 81.00p 80.00p 81.00p 6261
03/07/2024 82.00p 82.00p 80.98p 81.00p 26434
02/07/2024 82.00p 82.00p 80.40p 82.00p 1000
01/07/2024 82.00p 83.40p 80.00p 82.00p 15758
28/06/2024 82.50p 84.17p 82.00p 82.00p 0
27/06/2024 85.00p 85.00p 83.50p 83.50p 5029
26/06/2024 85.00p 88.00p 84.28p 85.00p 10005
25/06/2024 85.00p 85.00p 83.80p 85.00p 5194
24/06/2024 84.00p 85.00p 83.00p 85.00p 10587
21/06/2024 85.00p 85.00p 83.99p 85.00p 1424
20/06/2024 86.00p 86.00p 82.00p 86.00p 8300
19/06/2024 86.00p 86.00p 83.66p 86.00p 25000
18/06/2024 83.50p 86.00p 83.50p 86.00p 2000
17/06/2024 83.50p 83.50p 80.00p 83.50p 9036
14/06/2024 85.00p 85.40p 80.00p 83.50p 7006
13/06/2024 83.50p 87.00p 83.50p 83.50p 5251
12/06/2024 84.00p 85.00p 81.00p 83.50p 43500
11/06/2024 85.00p 85.00p 82.86p 84.00p 0
10/06/2024 87.50p 90.00p 81.98p 84.00p 36040
07/06/2024 85.00p 92.00p 85.00p 92.00p 5200
06/06/2024 87.50p 88.80p 85.00p 85.00p 6961
05/06/2024 87.50p 89.29p 87.50p 87.50p 0
04/06/2024 87.00p 88.90p 87.00p 87.50p 6986
03/06/2024 88.50p 89.21p 87.00p 87.00p 7410
31/05/2024 88.50p 89.21p 88.50p 88.50p 10000
30/05/2024 88.50p 89.21p 87.00p 88.50p 11243
29/05/2024 88.50p 89.22p 88.50p 88.50p 3255
28/05/2024 88.00p 90.00p 87.10p 88.50p 48364
24/05/2024 88.00p 90.00p 86.50p 90.00p 20879
23/05/2024 86.50p 89.50p 85.45p 88.00p 30399
22/05/2024 82.00p 88.00p 82.00p 86.50p 44756
21/05/2024 81.00p 81.50p 81.00p 81.00p 0
20/05/2024 81.00p 84.00p 80.00p 81.00p 2004
17/05/2024 78.00p 83.60p 77.52p 81.00p 27065

*Close Price adjusted for both dividends and splits