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
25/04/2023 119.00p 119.00p 118.00p 119.00p 11500
24/04/2023 120.00p 122.00p 118.00p 119.00p 69698
21/04/2023 120.00p 120.00p 118.24p 120.00p 659
20/04/2023 121.50p 121.77p 120.00p 120.00p 9842
19/04/2023 122.50p 123.90p 121.50p 121.50p 15500
18/04/2023 123.50p 123.50p 122.00p 123.00p 81000
17/04/2023 125.00p 125.00p 123.00p 123.50p 21800
14/04/2023 124.50p 125.00p 124.50p 125.00p 0
13/04/2023 124.00p 124.50p 123.00p 124.50p 15000
12/04/2023 123.50p 126.00p 120.00p 126.00p 45628
11/04/2023 124.00p 124.50p 122.00p 123.50p 12300
06/04/2023 125.50p 125.50p 124.00p 124.00p 2023
05/04/2023 124.50p 124.50p 123.00p 124.00p 75000
04/04/2023 126.00p 126.00p 123.89p 124.50p 4500
03/04/2023 126.00p 126.00p 124.00p 126.00p 3030
31/03/2023 126.00p 126.00p 124.00p 126.00p 3500
30/03/2023 127.00p 127.00p 124.26p 126.00p 4500
29/03/2023 126.50p 127.34p 126.50p 127.00p 1500
28/03/2023 127.00p 127.00p 125.28p 127.00p 12590
27/03/2023 127.00p 127.50p 127.00p 127.00p 0
24/03/2023 126.00p 128.00p 124.50p 127.00p 27571
23/03/2023 126.00p 126.90p 124.00p 126.00p 5792
22/03/2023 126.00p 126.00p 124.28p 126.00p 1142
21/03/2023 126.00p 126.30p 125.00p 126.00p 30000
20/03/2023 124.50p 126.00p 124.00p 126.00p 14479
17/03/2023 124.50p 124.50p 123.06p 124.50p 5000
16/03/2023 124.50p 124.50p 123.00p 124.50p 16000
15/03/2023 124.50p 124.94p 123.00p 124.50p 6500
14/03/2023 124.50p 124.50p 124.50p 124.50p 0
13/03/2023 124.50p 124.99p 123.00p 124.50p 36395
10/03/2023 124.50p 124.50p 123.00p 124.50p 750
09/03/2023 124.50p 124.50p 123.28p 124.50p 2000
08/03/2023 124.50p 126.00p 123.28p 124.50p 6045
07/03/2023 124.50p 126.00p 123.55p 124.50p 3202
06/03/2023 124.50p 124.50p 123.50p 124.50p 67760
03/03/2023 124.50p 124.55p 124.48p 124.50p 20026
02/03/2023 125.00p 126.00p 122.00p 124.50p 14676
01/03/2023 124.00p 125.00p 123.00p 125.00p 22952
28/02/2023 124.00p 125.24p 124.00p 124.00p 795
27/02/2023 124.00p 125.29p 123.44p 124.00p 14153
24/02/2023 124.00p 125.29p 124.00p 124.00p 272
23/02/2023 124.00p 125.34p 123.10p 124.00p 9848
22/02/2023 124.50p 128.00p 122.30p 124.00p 49517
21/02/2023 125.50p 127.90p 123.50p 124.50p 14576
20/02/2023 122.00p 128.00p 122.00p 125.50p 103837
17/02/2023 123.00p 123.90p 120.14p 121.50p 120403
16/02/2023 123.50p 123.80p 120.00p 123.00p 121700
15/02/2023 126.00p 126.00p 123.00p 123.50p 21650
14/02/2023 126.00p 127.00p 125.00p 125.00p 36012
13/02/2023 126.00p 126.20p 125.00p 126.00p 6796
10/02/2023 128.00p 128.00p 125.00p 126.00p 22078
09/02/2023 128.00p 128.00p 127.00p 128.00p 2100
08/02/2023 128.00p 128.00p 127.00p 128.00p 4738
07/02/2023 128.50p 133.00p 127.05p 133.00p 9099
06/02/2023 129.50p 130.00p 127.00p 128.50p 31029
03/02/2023 131.00p 131.00p 127.28p 129.50p 17325
02/02/2023 131.50p 131.50p 130.00p 131.00p 5302
01/02/2023 131.50p 133.00p 130.00p 131.50p 1543
31/01/2023 131.50p 132.10p 130.00p 131.50p 4322
30/01/2023 131.50p 135.00p 130.00p 131.50p 74906
27/01/2023 131.50p 133.00p 131.50p 131.50p 0
26/01/2023 131.50p 131.50p 129.60p 131.50p 1236
25/01/2023 131.50p 131.50p 128.80p 131.50p 72
24/01/2023 131.50p 133.88p 131.50p 131.50p 10000
23/01/2023 131.50p 134.00p 129.55p 131.50p 15030
20/01/2023 131.50p 132.89p 131.50p 131.50p 4000
19/01/2023 131.50p 131.50p 128.00p 131.50p 14059
18/01/2023 131.50p 133.00p 131.50p 131.50p 0
17/01/2023 131.50p 133.00p 130.00p 131.50p 72350
16/01/2023 131.50p 131.50p 130.00p 131.50p 56575
13/01/2023 131.50p 131.50p 130.12p 131.50p 721
12/01/2023 131.50p 134.40p 130.00p 131.50p 5739
11/01/2023 131.50p 134.45p 130.00p 131.50p 8146
10/01/2023 131.50p 133.00p 130.00p 131.50p 0
09/01/2023 131.50p 131.50p 130.00p 130.00p 41666
06/01/2023 131.50p 131.50p 128.35p 131.50p 2719
05/01/2023 131.50p 134.50p 130.00p 131.50p 41613
04/01/2023 131.50p 135.00p 130.00p 131.50p 103838
03/01/2023 133.50p 135.00p 130.00p 131.50p 40952
30/12/2022 133.50p 135.44p 133.50p 133.50p 0
29/12/2022 134.50p 134.50p 130.00p 133.50p 8645
28/12/2022 134.50p 135.00p 131.00p 134.50p 7146
23/12/2022 134.50p 135.57p 134.50p 134.50p 0
22/12/2022 134.50p 134.50p 133.55p 134.50p 599
21/12/2022 134.50p 134.50p 132.00p 134.50p 17041
20/12/2022 134.50p 135.00p 134.50p 134.50p 500
19/12/2022 134.50p 137.00p 134.50p 134.50p 50002
16/12/2022 135.00p 135.00p 133.55p 134.50p 13200
15/12/2022 135.00p 136.29p 135.00p 135.00p 0
14/12/2022 135.00p 135.60p 133.55p 135.00p 18377
13/12/2022 135.00p 136.29p 135.00p 135.00p 0
12/12/2022 135.00p 135.60p 133.50p 135.00p 6225
09/12/2022 135.00p 136.29p 135.00p 135.00p 0
08/12/2022 135.00p 135.60p 135.00p 135.00p 3101
07/12/2022 134.00p 137.87p 133.15p 135.00p 35799
06/12/2022 135.00p 138.00p 134.00p 134.00p 1
05/12/2022 132.00p 135.00p 130.75p 135.00p 22970
02/12/2022 132.00p 133.98p 130.60p 132.00p 10488
01/12/2022 132.00p 133.70p 130.00p 132.00p 51236
30/11/2022 132.00p 133.00p 130.00p 132.00p 172285
29/11/2022 132.00p 134.00p 132.00p 132.00p 25000
28/11/2022 132.00p 132.00p 130.00p 132.00p 14375
25/11/2022 132.00p 134.00p 131.30p 132.00p 12066
24/11/2022 127.00p 134.00p 127.00p 132.00p 39767
23/11/2022 123.50p 130.00p 121.54p 127.00p 24900
22/11/2022 116.00p 125.00p 116.00p 117.00p 14334
21/11/2022 116.00p 119.00p 114.00p 116.00p 58632
18/11/2022 116.00p 116.67p 116.00p 116.00p 0
17/11/2022 116.00p 116.00p 113.10p 116.00p 6919
16/11/2022 116.00p 120.00p 116.00p 116.00p 2
15/11/2022 116.00p 119.70p 116.00p 116.00p 1000
14/11/2022 112.50p 118.00p 110.60p 116.00p 14049
11/11/2022 110.00p 114.65p 107.88p 111.50p 11945
10/11/2022 109.00p 110.00p 107.88p 110.00p 33240
09/11/2022 107.50p 109.20p 105.75p 109.00p 3982
08/11/2022 106.50p 108.00p 106.50p 107.50p 14100
07/11/2022 110.00p 110.00p 105.25p 106.50p 693878
04/11/2022 109.00p 109.00p 105.00p 109.00p 3239
03/11/2022 109.00p 109.00p 106.33p 109.00p 0
02/11/2022 109.00p 109.00p 106.00p 109.00p 601
01/11/2022 109.50p 111.00p 106.00p 109.00p 22007
31/10/2022 110.00p 110.00p 107.00p 109.50p 13618
28/10/2022 110.00p 111.20p 110.00p 110.00p 44
27/10/2022 110.00p 111.75p 110.00p 110.00p 2502
26/10/2022 110.00p 111.00p 110.00p 110.00p 8000
25/10/2022 108.50p 111.00p 108.50p 110.00p 15003
24/10/2022 110.50p 110.50p 106.02p 108.50p 8556
21/10/2022 110.50p 110.50p 108.50p 110.50p 23
20/10/2022 110.50p 110.50p 108.20p 110.50p 40
19/10/2022 111.50p 111.50p 108.20p 110.50p 10072
18/10/2022 111.50p 111.80p 110.00p 111.50p 3002
17/10/2022 111.50p 111.80p 111.50p 111.50p 10000
14/10/2022 111.50p 111.80p 110.00p 111.50p 16944
13/10/2022 114.00p 114.00p 108.00p 111.50p 21000
12/10/2022 116.00p 116.00p 112.00p 115.00p 6653
11/10/2022 116.50p 116.50p 112.00p 116.00p 19076
10/10/2022 116.50p 116.75p 113.00p 116.50p 80563
07/10/2022 116.50p 116.50p 116.50p 116.50p 0
06/10/2022 116.50p 120.00p 116.00p 116.50p 8381
05/10/2022 116.50p 119.00p 113.00p 116.50p 4444
04/10/2022 116.50p 116.50p 113.00p 116.50p 1995
03/10/2022 116.50p 116.50p 113.00p 116.50p 20001
30/09/2022 118.50p 118.50p 115.00p 116.50p 11375
29/09/2022 118.50p 118.50p 118.50p 118.50p 0
28/09/2022 125.00p 125.00p 115.50p 118.50p 47948
27/09/2022 126.00p 126.00p 118.00p 125.00p 20000
26/09/2022 126.00p 126.00p 121.40p 126.00p 12780
23/09/2022 130.00p 130.00p 122.00p 126.00p 25744
22/09/2022 130.00p 131.90p 126.15p 130.00p 3900
21/09/2022 130.00p 133.62p 130.00p 130.00p 11500
20/09/2022 127.50p 135.00p 126.15p 130.00p 5875
16/09/2022 127.50p 129.00p 125.66p 127.50p 61191
15/09/2022 127.50p 128.45p 125.66p 127.50p 10925
14/09/2022 127.50p 129.00p 125.05p 127.50p 22570
13/09/2022 130.00p 130.60p 126.25p 127.50p 19960
12/09/2022 130.00p 130.00p 126.60p 130.00p 44
09/09/2022 130.00p 132.00p 126.60p 130.00p 3100
08/09/2022 130.00p 130.00p 126.25p 130.00p 2635
07/09/2022 130.00p 130.00p 127.00p 130.00p 4000
06/09/2022 130.00p 134.00p 130.00p 130.00p 5510
05/09/2022 127.50p 130.00p 126.21p 130.00p 20358
02/09/2022 127.50p 127.50p 125.00p 127.50p 32919
01/09/2022 129.50p 129.50p 125.00p 127.50p 2000
31/08/2022 134.00p 134.00p 125.00p 129.50p 36317
30/08/2022 136.00p 136.20p 132.00p 134.00p 8150
26/08/2022 136.00p 136.00p 132.80p 136.00p 136943
25/08/2022 136.00p 136.00p 134.15p 136.00p 1620
24/08/2022 136.00p 136.00p 134.15p 136.00p 87099
23/08/2022 136.00p 137.00p 134.15p 136.00p 58294
22/08/2022 136.00p 136.00p 134.15p 136.00p 17434
19/08/2022 136.00p 139.38p 133.88p 136.00p 225677
18/08/2022 136.00p 140.00p 133.88p 136.00p 13208
17/08/2022 136.00p 136.00p 136.00p 136.00p 10000
16/08/2022 133.50p 140.00p 132.00p 136.00p 103489
15/08/2022 133.50p 137.00p 130.00p 133.50p 29562
12/08/2022 133.50p 136.30p 133.50p 133.50p 1834
11/08/2022 133.50p 136.30p 131.50p 133.50p 1201
10/08/2022 133.50p 137.00p 130.00p 133.50p 3
09/08/2022 133.50p 133.50p 130.75p 133.50p 3617
08/08/2022 132.50p 134.75p 128.00p 133.50p 99328
05/08/2022 132.50p 133.98p 130.00p 132.50p 4479
04/08/2022 132.50p 133.98p 130.00p 132.50p 12400
03/08/2022 132.50p 134.00p 132.50p 132.50p 6616
02/08/2022 132.50p 133.00p 132.50p 132.50p 15000
01/08/2022 132.50p 133.00p 132.50p 132.50p 2631
29/07/2022 133.00p 134.00p 131.00p 132.50p 54195
28/07/2022 133.00p 134.00p 131.00p 133.00p 2715
27/07/2022 133.00p 134.00p 133.00p 133.00p 44564
26/07/2022 133.00p 133.00p 131.00p 133.00p 4000
25/07/2022 133.00p 134.00p 131.00p 133.00p 11746
22/07/2022 133.00p 134.00p 133.00p 133.00p 6000
21/07/2022 133.00p 134.00p 133.00p 133.00p 17450
20/07/2022 135.00p 135.00p 130.00p 133.00p 24142
19/07/2022 135.00p 135.00p 132.00p 135.00p 534425
18/07/2022 136.00p 136.00p 135.50p 136.00p 2100
15/07/2022 136.00p 136.00p 132.00p 136.00p 976
14/07/2022 136.00p 136.00p 132.00p 136.00p 15547
13/07/2022 136.00p 136.00p 132.00p 136.00p 7873
12/07/2022 136.00p 136.00p 132.00p 136.00p 2276
11/07/2022 136.00p 136.25p 132.00p 136.00p 6634

*Close Price adjusted for both dividends and splits