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
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
21/05/2010 107.25p 110.00p 106.95p 109.00p 18494
20/05/2010 111.00p 111.00p 107.25p 107.25p 132548
19/05/2010 111.00p 112.63p 110.00p 111.75p 58256
18/05/2010 112.00p 114.00p 112.00p 113.00p 14519
17/05/2010 113.00p 115.85p 112.00p 112.50p 22258
14/05/2010 117.00p 118.88p 113.75p 114.50p 109092
13/05/2010 114.00p 117.67p 114.00p 116.00p 137759
12/05/2010 114.00p 115.00p 114.00p 114.00p 25000
11/05/2010 113.00p 113.50p 113.00p 113.50p 0
10/05/2010 114.00p 115.00p 110.04p 113.00p 18035
07/05/2010 110.00p 111.50p 110.00p 111.50p 2500
06/05/2010 114.00p 114.00p 113.00p 113.00p 22803
05/05/2010 111.25p 112.25p 111.00p 112.25p 12531
04/05/2010 114.00p 114.00p 111.00p 111.00p 84596
30/04/2010 115.00p 115.00p 112.00p 112.50p 10500
29/04/2010 112.00p 115.00p 111.50p 113.00p 205603
28/04/2010 115.00p 115.56p 112.00p 114.50p 283281
27/04/2010 118.00p 118.05p 115.21p 117.00p 53869
26/04/2010 117.25p 117.79p 116.14p 116.50p 8889
23/04/2010 116.25p 117.25p 115.21p 117.25p 6700
22/04/2010 118.00p 118.00p 116.00p 116.25p 62273
21/04/2010 117.00p 117.00p 116.14p 117.00p 10100
20/04/2010 119.00p 119.00p 116.21p 117.00p 86467
19/04/2010 117.50p 118.00p 117.50p 118.00p 2000
16/04/2010 116.25p 118.00p 116.20p 117.50p 414974
15/04/2010 118.00p 118.00p 115.33p 116.25p 51372
14/04/2010 116.00p 118.00p 116.00p 117.50p 148560
13/04/2010 116.75p 117.75p 116.00p 116.50p 54212
12/04/2010 118.00p 118.00p 116.62p 116.75p 5000
09/04/2010 118.00p 118.00p 115.50p 118.00p 24688
08/04/2010 115.25p 116.75p 115.25p 116.75p 8087
07/04/2010 120.00p 120.00p 115.25p 115.25p 33150
06/04/2010 118.00p 120.56p 113.50p 118.00p 292062
01/04/2010 118.00p 118.00p 114.00p 117.00p 1124303
31/03/2010 120.00p 121.50p 116.00p 116.50p 139120
30/03/2010 118.50p 121.17p 118.00p 118.00p 549539
29/03/2010 119.00p 119.75p 118.00p 119.75p 594320
26/03/2010 119.50p 119.50p 118.20p 119.00p 1300
25/03/2010 118.50p 119.78p 118.50p 119.50p 50006
24/03/2010 118.75p 119.00p 118.00p 119.00p 15424
23/03/2010 119.00p 119.60p 118.75p 118.75p 4600
22/03/2010 120.00p 120.67p 119.25p 119.25p 512021
19/03/2010 121.00p 121.50p 120.00p 121.00p 28034
18/03/2010 120.00p 121.00p 120.00p 121.00p 22350
17/03/2010 121.25p 121.25p 120.20p 121.00p 41378
16/03/2010 122.50p 122.50p 120.00p 121.25p 53038
15/03/2010 121.00p 122.27p 119.58p 121.00p 11003
12/03/2010 120.00p 121.00p 119.00p 121.00p 306829
11/03/2010 121.00p 121.01p 120.50p 120.50p 87500
10/03/2010 123.00p 124.50p 122.00p 122.50p 90377
09/03/2010 125.00p 125.00p 123.00p 123.75p 306294
08/03/2010 124.00p 125.50p 123.05p 124.25p 906379
05/03/2010 125.00p 125.00p 122.15p 124.00p 40947
04/03/2010 122.00p 125.00p 121.00p 123.00p 80750
03/03/2010 119.50p 120.25p 119.25p 120.25p 134664
02/03/2010 118.00p 118.75p 118.00p 118.75p 17600
01/03/2010 118.00p 118.81p 117.00p 118.75p 335354
26/02/2010 119.00p 119.00p 117.13p 118.25p 30941
25/02/2010 118.25p 118.25p 117.44p 117.75p 1775

*Close Price adjusted for both dividends and splits