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
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
22/09/2021 134.00p 134.00p 134.00p 134.00p 0
21/09/2021 135.00p 135.00p 130.27p 134.00p 2331
20/09/2021 135.00p 135.00p 130.27p 135.00p 13817
17/09/2021 135.00p 135.00p 132.00p 135.00p 2534
16/09/2021 135.00p 135.00p 132.00p 135.00p 9830
15/09/2021 135.00p 135.00p 130.60p 135.00p 12357
14/09/2021 135.00p 135.00p 132.00p 135.00p 1160
13/09/2021 135.00p 135.00p 132.00p 135.00p 52
10/09/2021 135.00p 135.00p 132.00p 135.00p 13213
09/09/2021 131.00p 138.00p 130.00p 135.00p 13734
08/09/2021 131.00p 135.00p 127.00p 131.00p 1627
07/09/2021 131.00p 134.43p 131.00p 131.00p 2000
06/09/2021 126.00p 133.00p 126.00p 131.00p 20026
03/09/2021 126.00p 129.47p 126.00p 128.00p 40000
02/09/2021 126.00p 126.00p 126.00p 126.00p 0
01/09/2021 126.00p 127.20p 122.72p 126.00p 10783
31/08/2021 126.00p 126.00p 126.00p 126.00p 0
30/08/2021 126.00p 127.38p 122.72p 126.00p 22500
27/08/2021 126.00p 127.38p 122.72p 126.00p 22500
26/08/2021 126.00p 126.00p 126.00p 126.00p 0
25/08/2021 126.00p 126.00p 122.69p 126.00p 13300
24/08/2021 126.00p 126.00p 122.69p 126.00p 9692
23/08/2021 126.00p 126.00p 122.69p 126.00p 1560
20/08/2021 126.00p 126.00p 122.69p 126.00p 2096
19/08/2021 126.00p 126.00p 122.69p 126.00p 9566
18/08/2021 126.00p 127.38p 122.69p 126.00p 11327
17/08/2021 126.00p 126.00p 122.69p 126.00p 11034
16/08/2021 126.00p 126.25p 122.50p 126.00p 3850
13/08/2021 126.00p 126.00p 122.00p 126.00p 13125
12/08/2021 126.00p 126.00p 122.00p 126.00p 858
11/08/2021 126.00p 126.00p 126.00p 126.00p 0
10/08/2021 126.00p 126.00p 122.00p 126.00p 4367
09/08/2021 125.50p 126.30p 122.00p 126.00p 31180
06/08/2021 125.50p 125.50p 123.00p 125.50p 1819
05/08/2021 125.50p 125.50p 123.00p 125.50p 593
04/08/2021 125.50p 126.30p 122.00p 125.50p 16000
03/08/2021 125.50p 125.50p 125.50p 125.50p 0
02/08/2021 125.50p 126.35p 123.00p 125.50p 6859
30/07/2021 124.00p 126.36p 124.00p 125.50p 50
29/07/2021 125.50p 125.50p 123.27p 125.50p 2023
28/07/2021 125.50p 125.50p 125.50p 125.50p 0
27/07/2021 125.50p 125.50p 125.50p 125.50p 0
26/07/2021 125.50p 125.50p 125.50p 125.50p 0
23/07/2021 125.50p 125.50p 123.00p 125.50p 2974
22/07/2021 125.50p 126.36p 124.00p 125.50p 1643
21/07/2021 125.50p 126.70p 125.50p 125.50p 785
20/07/2021 125.50p 125.50p 123.14p 125.50p 956
19/07/2021 126.50p 126.50p 123.14p 125.50p 11163
16/07/2021 126.50p 126.50p 123.28p 126.50p 9500
15/07/2021 126.50p 128.86p 126.50p 126.50p 122
14/07/2021 126.50p 126.50p 126.50p 126.50p 0
13/07/2021 126.50p 126.50p 123.28p 126.50p 2800
12/07/2021 126.50p 129.00p 123.28p 126.50p 16553
09/07/2021 126.50p 126.50p 123.28p 126.50p 8998
08/07/2021 126.50p 126.50p 123.28p 126.50p 276
07/07/2021 126.50p 126.50p 123.28p 126.50p 2250
06/07/2021 126.50p 126.50p 126.50p 126.50p 0
05/07/2021 126.50p 126.50p 123.00p 126.50p 39250
02/07/2021 126.50p 126.50p 123.28p 126.50p 5500
01/07/2021 126.50p 126.50p 123.15p 126.50p 25500
30/06/2021 126.50p 126.50p 126.50p 126.50p 0
29/06/2021 126.50p 129.50p 126.50p 126.50p 2316
28/06/2021 126.50p 126.50p 126.50p 126.50p 0
25/06/2021 126.50p 126.50p 126.50p 126.50p 0
24/06/2021 126.50p 126.50p 123.15p 126.50p 13783
23/06/2021 126.50p 128.73p 123.00p 126.50p 20661
22/06/2021 126.50p 128.75p 123.00p 126.50p 5666
21/06/2021 126.50p 128.88p 126.50p 126.50p 10844
18/06/2021 124.00p 126.50p 123.00p 126.50p 9699
17/06/2021 126.00p 126.00p 123.50p 124.00p 1000
16/06/2021 124.00p 126.00p 122.00p 126.00p 2000
15/06/2021 124.00p 124.00p 124.00p 124.00p 0
14/06/2021 124.00p 128.00p 122.98p 124.00p 10516
11/06/2021 124.00p 124.00p 124.00p 124.00p 0
10/06/2021 124.00p 124.00p 122.98p 124.00p 4060
09/06/2021 124.00p 127.92p 122.88p 124.00p 14625
08/06/2021 124.00p 127.92p 122.20p 124.00p 6000
07/06/2021 124.00p 127.20p 121.72p 124.00p 9224
04/06/2021 124.00p 128.00p 121.72p 128.00p 7139
03/06/2021 124.00p 124.00p 121.70p 124.00p 554
02/06/2021 123.50p 124.00p 121.00p 124.00p 8000
01/06/2021 123.50p 123.50p 120.00p 123.50p 58048
31/05/2021 123.50p 125.25p 121.25p 123.50p 18968
28/05/2021 123.50p 125.25p 121.25p 123.50p 18968
27/05/2021 123.00p 126.00p 120.60p 123.50p 81123
26/05/2021 121.50p 121.50p 118.00p 121.50p 12330
25/05/2021 121.50p 121.50p 119.21p 121.50p 5956
24/05/2021 121.50p 121.50p 119.75p 121.50p 50464
21/05/2021 121.50p 121.50p 121.50p 121.50p 0
20/05/2021 121.50p 123.95p 121.50p 121.50p 2008
19/05/2021 122.50p 122.50p 118.25p 121.50p 13140
18/05/2021 123.50p 123.50p 120.00p 122.50p 13455
17/05/2021 123.50p 126.25p 120.00p 123.50p 42040
14/05/2021 123.50p 123.50p 120.00p 123.50p 7000
13/05/2021 123.50p 126.28p 120.00p 123.50p 21916
12/05/2021 123.50p 126.28p 120.00p 123.50p 42048
11/05/2021 120.50p 127.92p 117.00p 123.50p 71928
10/05/2021 120.50p 123.00p 117.70p 120.50p 1843
07/05/2021 119.00p 123.00p 117.39p 120.50p 20143
06/05/2021 119.00p 119.00p 115.00p 119.00p 27552
05/05/2021 119.00p 122.00p 115.88p 119.00p 8595
04/05/2021 116.00p 120.00p 114.33p 119.00p 11061
03/05/2021 116.00p 116.00p 114.00p 116.00p 1597
30/04/2021 116.00p 116.00p 114.00p 116.00p 1597
29/04/2021 116.00p 119.00p 113.60p 116.00p 9517
28/04/2021 114.50p 120.00p 113.25p 116.00p 1676
27/04/2021 114.50p 114.50p 113.25p 114.50p 1000
26/04/2021 114.50p 116.00p 113.25p 114.50p 759
23/04/2021 114.00p 118.00p 113.25p 114.50p 7933
22/04/2021 114.00p 114.00p 112.22p 114.00p 9000
21/04/2021 113.50p 114.00p 112.90p 114.00p 10000
20/04/2021 112.50p 115.00p 111.90p 113.50p 17875
19/04/2021 112.50p 113.97p 112.50p 112.50p 5397
16/04/2021 112.50p 113.97p 111.15p 112.50p 54433
15/04/2021 112.00p 113.97p 112.00p 112.50p 8507
14/04/2021 112.00p 113.96p 112.00p 112.00p 5600
13/04/2021 112.00p 113.96p 112.00p 112.00p 210
12/04/2021 112.00p 112.00p 110.00p 112.00p 85747
09/04/2021 112.00p 114.00p 112.00p 112.00p 1000
08/04/2021 112.00p 113.96p 110.00p 112.00p 18000
07/04/2021 112.00p 112.40p 110.00p 112.00p 10399
06/04/2021 112.00p 112.40p 110.00p 112.00p 10444
05/04/2021 112.00p 112.50p 110.00p 112.00p 4900
02/04/2021 112.00p 112.50p 110.00p 112.00p 4900
01/04/2021 112.00p 112.50p 110.00p 112.00p 4900
31/03/2021 112.00p 112.00p 110.00p 112.00p 269000
30/03/2021 112.00p 112.00p 110.00p 112.00p 3479
29/03/2021 112.00p 112.00p 110.00p 112.00p 6400
26/03/2021 112.00p 112.00p 110.00p 112.00p 17500
25/03/2021 110.00p 112.00p 110.00p 112.00p 6253
24/03/2021 108.00p 110.00p 106.00p 110.00p 8471
23/03/2021 108.00p 109.60p 108.00p 108.00p 2000
22/03/2021 108.00p 109.60p 106.00p 108.00p 18800

*Close Price adjusted for both dividends and splits