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
23/10/2023 95.50p 95.50p 94.86p 95.50p 0
20/10/2023 95.50p 95.50p 94.00p 95.50p 2000
19/10/2023 95.50p 97.00p 94.00p 96.00p 1002
18/10/2023 96.00p 96.00p 95.57p 96.00p 0
17/10/2023 96.00p 96.00p 95.57p 96.00p 0
16/10/2023 96.50p 96.50p 95.00p 96.00p 18875
13/10/2023 96.50p 98.00p 95.00p 96.50p 254559
12/10/2023 96.50p 98.00p 96.50p 96.50p 10662
11/10/2023 96.50p 96.50p 95.50p 96.50p 50000
10/10/2023 97.50p 98.00p 95.00p 96.50p 7402
09/10/2023 96.50p 97.50p 93.00p 97.50p 13040
06/10/2023 97.50p 97.50p 95.00p 97.50p 2847
05/10/2023 97.50p 100.00p 97.14p 97.50p 1027
04/10/2023 97.00p 100.00p 97.00p 97.50p 2003
03/10/2023 98.00p 100.00p 98.00p 98.00p 7
02/10/2023 97.00p 102.00p 96.00p 96.00p 8109
29/09/2023 97.00p 97.44p 96.00p 97.00p 5275
28/09/2023 97.00p 98.00p 96.00p 97.00p 11637
27/09/2023 97.00p 98.00p 96.00p 98.00p 13023
26/09/2023 97.00p 97.00p 96.00p 97.00p 4039
25/09/2023 97.00p 98.00p 96.00p 97.00p 28114
22/09/2023 96.50p 97.00p 93.00p 97.00p 281
21/09/2023 98.00p 98.00p 95.00p 95.00p 46861
20/09/2023 99.50p 99.50p 95.00p 98.00p 18100
19/09/2023 99.50p 99.50p 95.00p 99.50p 10000
18/09/2023 99.75p 99.75p 95.00p 99.50p 55015
15/09/2023 99.75p 104.00p 95.00p 99.75p 70185
14/09/2023 100.50p 100.50p 98.00p 99.75p 6700
13/09/2023 100.00p 100.00p 98.00p 100.00p 30278
12/09/2023 100.50p 100.50p 98.00p 100.50p 15251
11/09/2023 100.50p 100.50p 99.15p 100.50p 5019
08/09/2023 103.50p 103.50p 98.00p 100.50p 822466
07/09/2023 101.50p 101.50p 100.00p 101.50p 41
06/09/2023 101.50p 101.50p 101.25p 101.50p 0
05/09/2023 101.50p 101.50p 100.75p 101.50p 630
04/09/2023 101.50p 101.50p 101.25p 101.50p 0
01/09/2023 101.50p 101.50p 100.75p 101.50p 2958
31/08/2023 101.50p 103.00p 100.00p 101.50p 25280
30/08/2023 101.50p 103.00p 101.50p 103.00p 3771
29/08/2023 101.50p 101.50p 101.07p 101.50p 0
25/08/2023 101.50p 102.00p 100.00p 102.00p 45000
24/08/2023 101.50p 102.24p 101.35p 101.50p 12151
23/08/2023 101.50p 101.50p 101.35p 101.50p 400
22/08/2023 101.50p 103.00p 101.30p 101.50p 3631
21/08/2023 101.50p 101.50p 101.07p 101.50p 0
18/08/2023 101.50p 101.57p 101.50p 101.50p 893
17/08/2023 101.50p 103.00p 101.50p 101.50p 1505
16/08/2023 101.50p 103.00p 101.50p 101.50p 1510
15/08/2023 101.50p 102.00p 101.50p 101.50p 10000
14/08/2023 103.00p 103.00p 100.75p 101.00p 96543
11/08/2023 101.50p 103.00p 100.30p 101.50p 6991
10/08/2023 101.50p 103.00p 101.50p 101.50p 10
09/08/2023 101.50p 102.44p 100.50p 101.50p 117100
08/08/2023 102.00p 103.00p 101.17p 101.50p 14104
07/08/2023 103.50p 104.00p 101.15p 102.00p 29786
04/08/2023 104.00p 104.00p 103.50p 103.50p 7627
03/08/2023 104.00p 104.43p 104.00p 104.00p 0
02/08/2023 104.00p 104.74p 104.00p 104.00p 5000
01/08/2023 104.00p 104.00p 103.58p 104.00p 20000
31/07/2023 104.00p 104.00p 103.57p 104.00p 10000
28/07/2023 104.00p 105.00p 103.30p 104.00p 1200
27/07/2023 104.00p 105.00p 103.25p 104.00p 11123
26/07/2023 104.50p 105.00p 104.00p 104.00p 238
25/07/2023 104.00p 105.00p 103.00p 104.00p 39875
24/07/2023 104.50p 106.00p 103.00p 104.00p 45326
21/07/2023 104.50p 105.70p 104.05p 104.50p 39150
20/07/2023 104.50p 105.70p 103.00p 104.50p 7582
19/07/2023 104.50p 105.60p 103.95p 104.50p 10551
18/07/2023 104.50p 104.50p 103.90p 104.50p 4628
17/07/2023 104.50p 105.60p 103.86p 104.50p 10285
14/07/2023 104.50p 106.00p 103.86p 104.50p 2583
13/07/2023 104.50p 104.67p 104.50p 104.50p 0
12/07/2023 104.50p 105.70p 103.60p 104.50p 22149
11/07/2023 106.50p 106.50p 104.25p 104.50p 6627
10/07/2023 107.00p 108.00p 105.00p 105.50p 19018
07/07/2023 107.00p 107.00p 107.00p 107.00p 841
06/07/2023 108.00p 108.00p 106.00p 107.00p 12
05/07/2023 107.50p 107.50p 105.00p 107.00p 8491
04/07/2023 108.00p 108.00p 107.50p 107.50p 14092
03/07/2023 108.00p 109.00p 107.15p 108.00p 33400
30/06/2023 108.00p 108.25p 108.00p 108.00p 5285
29/06/2023 108.00p 108.35p 107.53p 108.00p 1025
28/06/2023 108.00p 109.00p 107.00p 107.00p 3690
27/06/2023 110.50p 110.50p 107.52p 108.00p 3576
26/06/2023 108.00p 109.00p 107.40p 108.00p 33032
23/06/2023 108.50p 108.65p 107.40p 108.00p 10500
22/06/2023 109.50p 110.00p 107.00p 108.50p 21000
21/06/2023 108.50p 112.00p 107.00p 109.50p 57563
20/06/2023 108.50p 109.50p 108.50p 108.50p 1178
19/06/2023 108.00p 110.00p 107.20p 108.50p 20927
16/06/2023 107.00p 108.50p 107.00p 108.00p 25452
15/06/2023 107.00p 108.00p 106.00p 107.00p 10148
14/06/2023 107.00p 108.00p 106.00p 107.00p 66158
13/06/2023 108.50p 111.00p 106.00p 107.00p 165362
12/06/2023 106.00p 108.50p 104.00p 108.50p 62695
09/06/2023 105.50p 107.00p 105.00p 106.00p 17000
08/06/2023 107.00p 107.00p 105.00p 106.50p 7731
07/06/2023 108.00p 108.74p 105.00p 107.00p 52750
06/06/2023 109.50p 109.50p 106.25p 108.00p 79500
05/06/2023 109.00p 112.00p 108.00p 109.50p 33501
02/06/2023 109.50p 109.50p 107.00p 109.00p 7913
01/06/2023 109.50p 109.50p 108.00p 109.50p 14
31/05/2023 109.50p 109.50p 108.00p 109.50p 4588
30/05/2023 109.50p 109.73p 108.00p 109.50p 16144
26/05/2023 109.50p 109.74p 108.00p 109.50p 13379
25/05/2023 111.00p 111.00p 109.00p 109.50p 4700
24/05/2023 111.00p 111.00p 111.00p 111.00p 0
23/05/2023 111.50p 111.50p 110.00p 111.00p 33947
22/05/2023 116.00p 116.00p 111.00p 111.50p 51827
19/05/2023 116.00p 116.00p 115.71p 116.00p 0
18/05/2023 116.00p 116.00p 115.84p 116.00p 11491
17/05/2023 116.00p 116.00p 115.00p 116.00p 23170
16/05/2023 116.00p 116.00p 115.00p 116.00p 1442
15/05/2023 116.00p 117.00p 115.00p 116.00p 60
12/05/2023 116.00p 116.00p 115.00p 116.00p 25
11/05/2023 117.00p 117.00p 115.00p 116.00p 18300
10/05/2023 116.50p 117.45p 115.00p 117.00p 42327
09/05/2023 116.50p 116.50p 116.50p 116.50p 0
05/05/2023 117.50p 117.50p 115.00p 116.50p 6004
04/05/2023 117.50p 117.50p 116.00p 117.50p 12
03/05/2023 117.50p 118.50p 117.50p 117.50p 0
02/05/2023 117.50p 117.50p 116.00p 117.50p 24738
28/04/2023 117.50p 119.00p 117.24p 117.50p 7081
27/04/2023 117.50p 117.50p 116.11p 117.50p 1790
26/04/2023 119.00p 119.00p 115.00p 117.50p 5511
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

*Close Price adjusted for both dividends and splits