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
08/07/2022 136.00p 136.00p 136.00p 136.00p 80000
07/07/2022 136.00p 136.00p 130.10p 136.00p 13787
06/07/2022 136.00p 136.00p 136.00p 136.00p 0
05/07/2022 136.00p 136.96p 132.00p 136.00p 11599
04/07/2022 136.00p 136.00p 132.00p 136.00p 510300
01/07/2022 136.00p 136.00p 132.00p 136.00p 4576
30/06/2022 136.00p 136.00p 136.00p 136.00p 0
29/06/2022 136.00p 136.00p 132.00p 136.00p 4546
28/06/2022 136.00p 136.96p 136.00p 136.00p 1000
27/06/2022 136.00p 136.96p 136.00p 136.00p 721
24/06/2022 136.00p 140.00p 130.00p 136.00p 27089
23/06/2022 136.00p 137.12p 132.00p 136.00p 8186
22/06/2022 135.00p 140.00p 131.00p 140.00p 12157
21/06/2022 142.50p 142.50p 135.00p 137.50p 91195
20/06/2022 144.50p 144.50p 142.50p 142.50p 1658
17/06/2022 145.00p 145.00p 143.00p 144.50p 11464
16/06/2022 146.00p 146.00p 143.50p 145.00p 0
15/06/2022 146.00p 146.00p 146.00p 146.00p 0
14/06/2022 147.50p 147.50p 145.00p 146.00p 45160
13/06/2022 147.50p 147.50p 145.00p 147.50p 17543
10/06/2022 147.50p 150.00p 144.00p 147.50p 4872
09/06/2022 149.00p 150.50p 147.50p 147.50p 1323
08/06/2022 149.00p 150.00p 149.00p 149.00p 72996
07/06/2022 149.00p 149.60p 147.00p 149.00p 17227
06/06/2022 149.00p 150.60p 147.00p 149.00p 3297
01/06/2022 149.00p 149.76p 147.00p 149.00p 17801
31/05/2022 151.00p 151.00p 147.00p 149.00p 7029
27/05/2022 151.00p 151.38p 150.00p 151.00p 11791
26/05/2022 151.00p 151.50p 150.00p 151.00p 28654
25/05/2022 150.50p 152.00p 150.50p 151.00p 19806
24/05/2022 150.50p 151.67p 149.00p 150.50p 26102
23/05/2022 150.50p 151.40p 150.50p 150.50p 13000
20/05/2022 150.00p 152.00p 149.00p 150.50p 17886
19/05/2022 152.50p 155.00p 148.00p 149.50p 29436
18/05/2022 151.00p 154.70p 150.00p 152.50p 20880
17/05/2022 147.00p 151.40p 146.00p 151.00p 144331
16/05/2022 146.00p 148.00p 145.00p 147.00p 76976
13/05/2022 145.50p 147.00p 144.00p 146.00p 131449
12/05/2022 146.00p 146.48p 142.00p 145.50p 46471
11/05/2022 144.00p 148.00p 143.60p 146.00p 64422
10/05/2022 143.50p 145.00p 141.00p 144.00p 64514
09/05/2022 145.50p 146.50p 142.00p 143.50p 5338
06/05/2022 145.50p 146.75p 143.00p 145.50p 5744
05/05/2022 145.50p 145.50p 145.50p 145.50p 0
04/05/2022 147.00p 147.20p 140.00p 145.50p 24640
03/05/2022 148.50p 148.50p 147.00p 147.00p 243200
29/04/2022 148.50p 148.50p 145.00p 148.50p 10303
28/04/2022 148.50p 148.50p 147.00p 148.50p 10705
27/04/2022 148.50p 148.50p 147.00p 148.50p 6738
26/04/2022 148.50p 148.50p 147.00p 148.50p 3355
25/04/2022 148.50p 148.50p 147.00p 148.50p 2500
22/04/2022 148.00p 148.50p 146.00p 148.50p 24105
21/04/2022 148.00p 148.20p 148.00p 148.00p 2666
20/04/2022 148.00p 148.20p 147.00p 148.00p 15615
19/04/2022 148.00p 148.25p 148.00p 148.00p 8609
14/04/2022 148.00p 148.30p 146.00p 148.00p 4850
13/04/2022 148.50p 149.20p 146.00p 148.00p 47670
12/04/2022 147.50p 150.00p 146.00p 148.50p 27253
11/04/2022 147.50p 147.95p 145.00p 147.50p 7258
08/04/2022 147.50p 148.75p 145.00p 147.50p 33232
07/04/2022 146.50p 148.00p 144.00p 147.50p 32887
06/04/2022 146.50p 146.55p 145.00p 146.50p 10800
05/04/2022 146.50p 148.00p 142.00p 146.50p 145283
04/04/2022 149.00p 150.00p 146.50p 146.50p 19122
01/04/2022 149.00p 149.00p 148.00p 149.00p 5912
31/03/2022 151.50p 152.00p 148.00p 149.00p 18756
30/03/2022 151.50p 152.00p 150.00p 151.50p 7843
29/03/2022 151.50p 156.09p 149.40p 151.50p 36139
28/03/2022 152.50p 152.50p 149.40p 151.50p 42779
25/03/2022 148.50p 155.00p 147.00p 152.50p 25185
24/03/2022 148.50p 149.00p 147.00p 148.50p 14061
23/03/2022 149.50p 150.00p 146.00p 150.00p 10021
22/03/2022 149.00p 153.00p 148.10p 149.50p 23724
21/03/2022 149.00p 153.00p 146.55p 149.00p 14479
18/03/2022 149.00p 150.10p 146.42p 149.00p 15013
17/03/2022 146.50p 153.00p 146.50p 149.00p 20357
16/03/2022 147.50p 149.00p 145.10p 146.50p 16387
15/03/2022 148.50p 150.60p 143.00p 147.50p 11059
14/03/2022 151.00p 151.00p 146.00p 148.50p 7491
11/03/2022 151.50p 151.50p 147.00p 151.00p 40933
10/03/2022 151.00p 151.50p 149.40p 151.50p 7626
09/03/2022 146.50p 151.00p 145.00p 151.00p 15133
08/03/2022 145.50p 148.37p 142.00p 142.00p 19769
07/03/2022 155.00p 155.00p 141.00p 145.50p 73125
04/03/2022 159.50p 160.55p 152.00p 155.00p 38924
03/03/2022 161.00p 161.15p 158.00p 159.50p 56917
02/03/2022 162.00p 162.00p 159.00p 161.00p 2153
01/03/2022 162.00p 163.18p 159.00p 162.00p 1541
28/02/2022 162.50p 166.25p 160.00p 162.00p 65020
25/02/2022 157.50p 164.55p 157.00p 162.50p 22609
24/02/2022 160.50p 163.00p 157.50p 157.50p 125382
23/02/2022 159.50p 162.25p 157.00p 161.50p 36784
22/02/2022 163.50p 165.00p 159.50p 159.50p 46579
21/02/2022 165.00p 165.00p 162.00p 163.50p 21320
18/02/2022 165.00p 165.10p 162.00p 165.00p 53554
17/02/2022 165.00p 167.63p 165.00p 165.00p 23722
16/02/2022 165.00p 165.10p 165.00p 165.00p 28478
15/02/2022 165.00p 165.15p 162.00p 165.00p 18224
14/02/2022 165.00p 170.00p 162.00p 165.00p 74069
11/02/2022 159.50p 168.00p 159.50p 165.00p 264066
10/02/2022 157.50p 160.60p 156.25p 158.00p 75709
09/02/2022 160.50p 161.70p 154.10p 156.50p 22780
08/02/2022 160.50p 161.75p 157.00p 160.50p 11586
07/02/2022 159.50p 161.25p 157.00p 160.50p 6967
04/02/2022 163.00p 163.00p 157.00p 159.50p 16172
03/02/2022 163.00p 163.00p 161.00p 163.00p 4398
02/02/2022 163.00p 163.00p 163.00p 163.00p 0
01/02/2022 164.50p 166.00p 163.00p 163.00p 14945
31/01/2022 164.50p 165.00p 162.00p 164.50p 28665
28/01/2022 164.50p 165.15p 162.00p 164.50p 8500
27/01/2022 164.50p 165.40p 164.50p 164.50p 75
26/01/2022 164.00p 165.40p 162.00p 164.50p 23309
25/01/2022 166.00p 167.00p 164.00p 164.00p 10606
24/01/2022 168.00p 172.20p 164.00p 166.00p 81894
21/01/2022 168.00p 170.00p 164.00p 167.00p 1234
20/01/2022 168.00p 168.00p 164.50p 168.00p 7983
19/01/2022 168.00p 169.62p 168.00p 168.00p 50
18/01/2022 168.00p 169.80p 164.00p 168.00p 3287
17/01/2022 168.00p 168.00p 168.00p 168.00p 0
14/01/2022 168.00p 169.80p 162.00p 168.00p 15013
13/01/2022 167.00p 168.00p 164.00p 168.00p 7966
12/01/2022 166.00p 167.40p 162.00p 167.00p 2146
10/01/2022 166.00p 166.00p 162.33p 165.00p 8463
07/01/2022 167.50p 170.00p 162.60p 166.00p 12883
06/01/2022 167.50p 167.50p 165.06p 167.50p 3054
05/01/2022 168.50p 170.00p 165.00p 167.50p 20563
04/01/2022 165.00p 172.00p 165.00p 168.50p 8834
03/01/2022 165.00p 167.00p 165.00p 165.00p 4650
31/12/2021 165.00p 167.00p 165.00p 165.00p 4650
30/12/2021 164.50p 167.00p 163.10p 165.00p 7770
29/12/2021 162.00p 167.00p 160.00p 164.50p 30536
28/12/2021 162.00p 163.60p 162.00p 162.00p 2500
27/12/2021 162.00p 163.60p 162.00p 162.00p 2500
24/12/2021 162.00p 163.60p 162.00p 162.00p 2500
23/12/2021 156.50p 163.55p 156.50p 162.00p 184005
22/12/2021 155.00p 160.00p 152.50p 156.50p 73080
21/12/2021 155.00p 155.38p 150.00p 155.00p 49333
20/12/2021 156.50p 156.50p 150.00p 155.00p 24589
17/12/2021 158.00p 158.89p 153.00p 156.50p 50500
16/12/2021 164.00p 166.88p 161.11p 162.50p 8631
15/12/2021 158.00p 165.88p 158.00p 163.50p 14203
14/12/2021 159.00p 159.00p 155.00p 158.00p 11700
13/12/2021 162.50p 162.50p 155.54p 159.00p 6551
10/12/2021 163.00p 165.00p 160.54p 162.50p 7086
09/12/2021 163.00p 165.39p 160.54p 163.00p 4232
08/12/2021 163.00p 165.39p 163.00p 163.00p 9657
07/12/2021 162.50p 166.00p 162.50p 163.00p 11303
06/12/2021 163.00p 165.39p 160.00p 162.50p 15231
03/12/2021 163.00p 165.40p 160.80p 163.00p 5511
02/12/2021 163.00p 165.80p 160.00p 160.00p 37226
01/12/2021 163.00p 165.80p 160.00p 163.00p 22403
30/11/2021 163.00p 166.00p 160.00p 163.00p 72780
29/11/2021 163.00p 166.00p 160.00p 160.00p 71303
26/11/2021 159.00p 166.00p 155.00p 160.00p 94223
25/11/2021 159.00p 160.62p 159.00p 159.00p 11570
24/11/2021 157.50p 164.00p 154.00p 159.00p 97079
23/11/2021 151.00p 159.25p 150.00p 157.50p 55348
22/11/2021 146.00p 146.00p 142.10p 146.00p 6164
19/11/2021 146.00p 146.00p 142.29p 146.00p 3412
18/11/2021 146.00p 146.00p 146.00p 146.00p 0
17/11/2021 147.50p 147.50p 145.00p 146.00p 1998
16/11/2021 149.50p 149.50p 145.50p 147.50p 8309
15/11/2021 149.50p 149.86p 149.50p 149.50p 1000
12/11/2021 148.50p 149.50p 147.00p 149.50p 12250
11/11/2021 148.50p 148.50p 145.10p 148.50p 7203
10/11/2021 147.00p 148.50p 147.00p 148.50p 4685
09/11/2021 147.00p 148.00p 147.00p 147.00p 669
08/11/2021 141.50p 148.30p 141.50p 147.00p 80274
05/11/2021 141.00p 141.50p 141.00p 141.50p 0
04/11/2021 141.00p 141.00p 137.28p 141.00p 21863
03/11/2021 141.00p 141.00p 137.28p 141.00p 2623
02/11/2021 141.00p 141.00p 137.28p 141.00p 1303
01/11/2021 141.00p 143.00p 137.28p 141.00p 2268
29/10/2021 141.00p 141.00p 141.00p 141.00p 0
28/10/2021 141.00p 141.00p 141.00p 141.00p 0
27/10/2021 141.00p 141.00p 141.00p 141.00p 0
26/10/2021 141.00p 141.00p 138.00p 141.00p 27250
25/10/2021 141.00p 143.11p 137.00p 141.00p 32737
22/10/2021 141.50p 141.50p 137.00p 141.00p 2300
21/10/2021 141.00p 141.00p 137.00p 141.00p 5200
20/10/2021 141.00p 141.00p 141.00p 141.00p 0
19/10/2021 141.00p 141.00p 137.00p 141.00p 4124
18/10/2021 141.00p 143.11p 141.00p 141.00p 11349
15/10/2021 141.00p 143.11p 137.00p 141.00p 25000
14/10/2021 141.00p 143.25p 141.00p 141.00p 17000
13/10/2021 141.00p 142.20p 141.00p 141.00p 5000
12/10/2021 141.00p 141.00p 139.00p 141.00p 8966
11/10/2021 141.00p 144.84p 137.00p 141.00p 12916
08/10/2021 141.00p 141.00p 137.00p 141.00p 10281
07/10/2021 141.00p 142.20p 141.00p 141.00p 108
06/10/2021 141.00p 141.00p 137.00p 141.00p 11462
05/10/2021 141.00p 141.00p 137.00p 141.00p 11500
04/10/2021 140.00p 141.00p 140.00p 141.00p 3500
01/10/2021 139.00p 140.86p 137.28p 140.00p 8287
30/09/2021 139.00p 139.00p 137.28p 139.00p 13441
29/09/2021 137.00p 140.86p 135.27p 139.00p 32862
28/09/2021 136.50p 137.00p 136.50p 137.00p 0
27/09/2021 136.00p 138.97p 133.27p 137.00p 11359
24/09/2021 136.00p 136.00p 133.20p 136.00p 650
23/09/2021 136.00p 136.00p 134.00p 136.00p 2000

*Close Price adjusted for both dividends and splits