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
13/08/2025 30.00p 30.88p 30.00p 30.00p 850
12/08/2025 30.00p 31.20p 29.00p 29.50p 140700
11/08/2025 30.00p 30.58p 29.10p 30.00p 24828
08/08/2025 30.50p 30.50p 29.25p 30.00p 233200
07/08/2025 31.00p 31.00p 30.50p 30.50p 0
06/08/2025 31.00p 31.00p 30.00p 31.00p 42058
05/08/2025 31.00p 32.00p 30.30p 31.00p 51834
04/08/2025 31.00p 32.00p 30.30p 31.00p 3756
01/08/2025 31.00p 31.00p 30.50p 31.00p 4215
31/07/2025 31.50p 32.00p 30.40p 31.00p 12239
30/07/2025 31.50p 32.00p 31.05p 31.50p 27794
29/07/2025 32.00p 33.60p 31.11p 32.60p 28551
28/07/2025 32.00p 32.00p 31.20p 32.00p 5248
25/07/2025 32.00p 32.75p 32.00p 32.00p 20000
24/07/2025 32.00p 32.00p 31.52p 32.00p 37750
23/07/2025 32.00p 32.00p 31.20p 32.00p 8206
22/07/2025 32.00p 32.40p 31.00p 32.00p 6713
21/07/2025 32.00p 33.00p 31.00p 32.00p 25782
18/07/2025 34.00p 34.00p 32.00p 32.00p 42500
17/07/2025 34.00p 34.00p 33.16p 34.00p 42250
16/07/2025 34.00p 34.00p 33.16p 34.00p 2000
15/07/2025 34.00p 34.00p 33.17p 34.00p 5000
14/07/2025 34.00p 34.00p 33.16p 34.00p 10078
11/07/2025 34.00p 34.00p 33.16p 34.00p 10650
10/07/2025 34.00p 34.00p 33.20p 34.00p 12289
09/07/2025 34.00p 34.30p 33.34p 34.00p 23040
08/07/2025 34.00p 34.00p 33.00p 34.00p 5003
07/07/2025 34.00p 34.00p 33.38p 34.00p 27375
04/07/2025 34.00p 34.00p 33.67p 34.00p 0
03/07/2025 34.00p 35.00p 33.50p 34.00p 11250
02/07/2025 34.50p 35.00p 34.17p 34.50p 8090
01/07/2025 33.50p 34.80p 33.44p 34.50p 87136
30/06/2025 33.50p 33.94p 33.33p 33.50p 44706
27/06/2025 33.50p 33.94p 33.21p 33.50p 21154
26/06/2025 33.50p 34.00p 33.50p 33.50p 3
25/06/2025 32.50p 33.94p 32.50p 33.50p 70683
24/06/2025 32.50p 33.00p 32.50p 32.50p 20006
23/06/2025 32.50p 32.50p 32.00p 32.50p 5000
20/06/2025 32.50p 33.00p 32.50p 32.50p 68000
19/06/2025 33.50p 33.50p 32.00p 32.50p 17
18/06/2025 33.50p 34.75p 33.14p 33.50p 37480
17/06/2025 33.50p 33.50p 33.20p 33.50p 1494
16/06/2025 33.50p 33.50p 32.22p 33.50p 105898
13/06/2025 34.00p 34.80p 33.00p 33.50p 10411
12/06/2025 34.00p 35.00p 33.25p 34.00p 36240
11/06/2025 34.00p 34.00p 33.00p 34.00p 32510
10/06/2025 34.00p 34.40p 33.26p 34.00p 16716
09/06/2025 34.00p 34.00p 33.26p 34.00p 31979
06/06/2025 33.50p 34.89p 33.26p 34.00p 22712
05/06/2025 33.50p 33.50p 32.40p 33.50p 10
04/06/2025 33.00p 34.60p 33.00p 33.50p 1382
03/06/2025 33.00p 33.80p 32.41p 33.00p 49087
02/06/2025 32.50p 33.00p 32.30p 33.00p 33851
30/05/2025 32.50p 32.90p 32.25p 32.50p 11352
29/05/2025 32.50p 32.90p 32.50p 32.50p 37064
28/05/2025 32.50p 32.90p 32.25p 32.50p 34514
27/05/2025 29.50p 33.00p 29.25p 32.50p 243431
23/05/2025 28.50p 28.50p 28.05p 28.50p 13240
22/05/2025 28.50p 29.00p 28.22p 28.50p 88500
21/05/2025 30.00p 30.00p 28.00p 28.50p 51109
20/05/2025 30.00p 31.00p 28.40p 30.00p 18247
19/05/2025 30.00p 31.60p 29.22p 30.00p 11345
16/05/2025 30.50p 30.50p 29.00p 30.00p 17350
15/05/2025 30.50p 30.50p 30.00p 30.50p 49589
14/05/2025 30.50p 31.00p 30.50p 31.00p 35017
13/05/2025 30.50p 30.50p 30.33p 30.50p 5000
12/05/2025 30.50p 30.50p 30.15p 30.50p 7434
09/05/2025 30.50p 30.50p 30.15p 30.50p 23788
08/05/2025 30.50p 30.50p 30.25p 30.50p 0
07/05/2025 30.50p 30.50p 30.15p 30.50p 6799
06/05/2025 31.00p 31.00p 30.15p 30.50p 46638
02/05/2025 31.00p 31.00p 30.80p 31.00p 0
01/05/2025 31.00p 31.00p 30.80p 31.00p 0
30/04/2025 31.00p 31.00p 30.15p 31.00p 10000
29/04/2025 31.00p 31.00p 30.15p 31.00p 9969
28/04/2025 31.00p 31.00p 30.16p 31.00p 13500
25/04/2025 31.50p 31.50p 30.99p 31.00p 20600
24/04/2025 31.50p 31.50p 31.00p 31.50p 1508
23/04/2025 31.50p 32.00p 31.00p 31.50p 2597
22/04/2025 31.50p 31.50p 31.40p 31.50p 7468
17/04/2025 31.50p 31.67p 31.50p 31.50p 0
16/04/2025 31.50p 31.50p 31.00p 31.50p 936
15/04/2025 31.50p 31.75p 31.00p 31.50p 10202
14/04/2025 31.50p 31.50p 31.04p 31.50p 2583
11/04/2025 31.50p 31.50p 31.50p 31.50p 0
10/04/2025 31.50p 31.50p 31.04p 31.50p 6000
09/04/2025 31.50p 31.50p 31.50p 31.50p 0
08/04/2025 31.50p 32.00p 31.00p 31.50p 11804
07/04/2025 31.50p 32.00p 31.00p 31.50p 1908
04/04/2025 31.50p 32.00p 31.00p 31.50p 10366
03/04/2025 31.50p 32.00p 31.05p 31.50p 61515
02/04/2025 32.00p 33.00p 31.20p 33.00p 85166
01/04/2025 32.50p 33.00p 31.40p 32.00p 8747
31/03/2025 32.50p 33.60p 32.00p 33.60p 16000
28/03/2025 32.50p 33.00p 32.00p 32.50p 3970
27/03/2025 32.50p 32.60p 32.00p 32.50p 8421
26/03/2025 33.00p 33.00p 32.00p 32.50p 10000
25/03/2025 33.00p 33.00p 32.22p 33.00p 18500
24/03/2025 32.50p 33.40p 32.22p 33.00p 41053
21/03/2025 32.00p 32.00p 31.33p 31.50p 0
20/03/2025 32.00p 32.00p 31.80p 32.00p 238
19/03/2025 32.50p 32.50p 31.17p 32.00p 20000
18/03/2025 32.50p 34.00p 31.00p 32.50p 1750
17/03/2025 33.00p 34.00p 31.00p 31.00p 52038
14/03/2025 33.00p 33.00p 32.67p 33.00p 0
13/03/2025 33.00p 33.00p 32.10p 33.00p 13161
12/03/2025 33.00p 33.00p 32.67p 33.00p 0
11/03/2025 33.00p 33.00p 32.67p 33.00p 0
10/03/2025 33.00p 33.00p 32.55p 33.00p 5083
07/03/2025 33.50p 33.50p 33.00p 33.00p 32500
06/03/2025 33.50p 34.00p 32.50p 33.50p 1088047
05/03/2025 34.00p 34.00p 33.67p 34.00p 0
04/03/2025 34.00p 34.00p 33.50p 34.00p 34250
03/03/2025 36.00p 37.00p 33.00p 37.00p 13228
28/02/2025 36.50p 36.50p 35.02p 36.00p 44501
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

*Close Price adjusted for both dividends and splits