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
19/03/2021 107.50p 108.00p 105.00p 108.00p 3194
18/03/2021 107.00p 107.50p 105.00p 107.50p 2458
17/03/2021 106.50p 107.00p 106.50p 107.00p 0
16/03/2021 106.50p 106.50p 103.00p 106.50p 11500
15/03/2021 106.50p 106.50p 103.00p 106.50p 6180
12/03/2021 106.50p 106.50p 106.50p 106.50p 0
11/03/2021 106.50p 106.50p 103.00p 106.50p 10541
10/03/2021 106.50p 106.50p 103.00p 106.50p 14600
09/03/2021 106.50p 106.50p 103.00p 106.50p 5442
08/03/2021 106.50p 107.00p 106.50p 106.50p 3730
05/03/2021 106.50p 106.50p 103.00p 106.50p 3151
04/03/2021 106.50p 107.00p 103.00p 106.50p 2095
03/03/2021 106.50p 107.00p 106.50p 106.50p 9845
02/03/2021 106.50p 107.00p 103.00p 106.50p 56217
01/03/2021 106.50p 106.50p 103.00p 106.50p 32750
26/02/2021 106.50p 106.50p 106.25p 106.50p 2867
25/02/2021 106.50p 106.50p 106.00p 106.50p 5000
24/02/2021 106.50p 106.50p 103.00p 106.50p 9705
23/02/2021 106.50p 106.50p 103.00p 106.50p 4000
22/02/2021 106.50p 106.50p 103.00p 106.50p 12517
19/02/2021 106.50p 106.50p 101.32p 106.50p 15451
18/02/2021 106.50p 106.50p 103.00p 106.50p 3531
17/02/2021 106.50p 106.50p 106.50p 106.50p 0
16/02/2021 108.00p 108.00p 102.00p 106.50p 47674
15/02/2021 108.00p 108.00p 103.00p 108.00p 11974
12/02/2021 108.00p 108.00p 108.00p 108.00p 0
11/02/2021 108.00p 108.00p 103.00p 108.00p 80
10/02/2021 109.00p 109.00p 103.00p 108.00p 8000
09/02/2021 109.50p 109.50p 105.25p 109.00p 29308
08/02/2021 109.50p 109.50p 109.50p 109.50p 0
05/02/2021 109.50p 109.50p 105.16p 109.50p 7453
04/02/2021 109.50p 113.05p 105.15p 109.50p 71958
03/02/2021 109.50p 113.10p 105.10p 109.50p 2663
02/02/2021 109.50p 109.50p 105.15p 109.50p 895
01/02/2021 109.50p 109.50p 105.25p 109.50p 627
29/01/2021 109.50p 109.50p 105.25p 109.50p 114
28/01/2021 109.50p 109.90p 105.00p 109.50p 18971
27/01/2021 109.50p 110.00p 105.00p 109.50p 3406
26/01/2021 109.50p 109.50p 105.00p 109.50p 15000
25/01/2021 109.50p 109.50p 105.00p 106.00p 27200
22/01/2021 109.50p 109.50p 105.00p 109.50p 492645
21/01/2021 109.50p 109.50p 107.38p 109.50p 43392
20/01/2021 109.50p 109.50p 105.00p 109.50p 7900
19/01/2021 109.50p 109.50p 107.38p 109.50p 800
18/01/2021 109.50p 109.50p 107.38p 109.50p 11350
15/01/2021 108.00p 113.75p 106.00p 109.50p 14080
14/01/2021 105.50p 108.00p 104.32p 108.00p 12121
13/01/2021 104.00p 107.75p 102.11p 105.00p 275631
12/01/2021 104.00p 106.00p 102.10p 104.00p 17948
11/01/2021 104.00p 110.00p 101.80p 104.00p 394346
08/01/2021 104.00p 106.00p 100.00p 104.00p 13471
07/01/2021 104.50p 104.50p 102.00p 104.00p 93983
06/01/2021 104.50p 106.78p 102.00p 104.50p 178401
05/01/2021 104.50p 104.50p 104.50p 104.50p 100000
04/01/2021 104.50p 106.25p 101.65p 104.50p 12000
31/12/2020 104.50p 105.19p 104.00p 104.50p 27000
30/12/2020 104.50p 104.50p 100.00p 104.50p 37267
29/12/2020 104.50p 110.00p 104.50p 104.50p 9208
24/12/2020 104.50p 109.00p 104.50p 104.50p 10649
23/12/2020 104.50p 104.99p 101.63p 104.50p 12946
22/12/2020 104.50p 104.50p 101.63p 104.50p 6573
21/12/2020 104.50p 104.50p 101.65p 104.50p 12000
18/12/2020 104.50p 104.50p 104.50p 104.50p 0
17/12/2020 104.50p 105.15p 101.66p 104.50p 11321
16/12/2020 104.50p 104.50p 101.66p 104.50p 2000
15/12/2020 104.50p 105.19p 101.65p 104.50p 28000
14/12/2020 104.50p 105.21p 101.63p 104.50p 11558
11/12/2020 104.50p 105.00p 101.63p 105.00p 27000
10/12/2020 104.50p 104.83p 101.66p 104.50p 15353
09/12/2020 104.50p 104.83p 102.10p 104.00p 22860
08/12/2020 104.50p 105.50p 101.66p 104.50p 114342
07/12/2020 104.50p 104.50p 102.60p 104.50p 3782
04/12/2020 104.50p 106.03p 102.50p 104.50p 39900
03/12/2020 104.50p 104.50p 101.50p 104.50p 3284
02/12/2020 104.50p 106.00p 101.60p 104.50p 8656
01/12/2020 104.00p 105.53p 101.27p 104.50p 17261
30/11/2020 104.00p 104.72p 101.25p 104.00p 12956
27/11/2020 104.00p 104.90p 101.25p 104.00p 20837
26/11/2020 102.00p 106.00p 98.18p 104.00p 67305
25/11/2020 102.00p 104.00p 98.15p 104.00p 49745
24/11/2020 108.50p 108.50p 97.00p 106.00p 447443
23/11/2020 108.50p 108.50p 105.00p 108.50p 316357
20/11/2020 110.00p 110.00p 105.00p 108.50p 11388
19/11/2020 110.00p 110.00p 108.00p 110.00p 7944
18/11/2020 111.50p 111.50p 106.50p 110.00p 10300
17/11/2020 111.50p 111.50p 108.00p 111.50p 15763
16/11/2020 111.50p 111.50p 107.00p 111.50p 10269
13/11/2020 111.50p 111.50p 108.00p 111.50p 3300
12/11/2020 111.50p 111.50p 108.00p 111.50p 21500
10/11/2020 110.00p 110.00p 108.00p 110.00p 10221
09/11/2020 110.00p 110.00p 108.00p 110.00p 51029
06/11/2020 110.00p 110.00p 108.00p 110.00p 6000
05/11/2020 110.00p 110.00p 110.00p 110.00p 0
04/11/2020 110.00p 110.00p 108.00p 110.00p 1000
03/11/2020 110.00p 110.00p 103.50p 110.00p 5862
02/11/2020 110.00p 110.00p 103.50p 110.00p 5300
30/10/2020 110.00p 110.00p 108.00p 110.00p 1863
29/10/2020 110.00p 110.00p 108.00p 110.00p 2800
28/10/2020 110.00p 110.00p 108.00p 110.00p 2500
27/10/2020 110.00p 110.00p 108.00p 110.00p 5000
26/10/2020 110.00p 110.00p 110.00p 110.00p 0
23/10/2020 110.00p 110.00p 108.00p 110.00p 12000
22/10/2020 110.00p 110.00p 104.00p 110.00p 12500
21/10/2020 110.00p 110.00p 108.00p 110.00p 3430
20/10/2020 110.00p 110.00p 106.50p 110.00p 9187
19/10/2020 110.00p 110.00p 108.00p 110.00p 1401
16/10/2020 110.00p 110.00p 110.00p 110.00p 0
15/10/2020 109.50p 110.00p 107.00p 110.00p 3974
14/10/2020 108.50p 109.00p 106.00p 109.00p 11917
13/10/2020 108.00p 108.00p 107.98p 108.00p 3000
12/10/2020 108.00p 108.00p 106.00p 108.00p 5287
09/10/2020 108.00p 108.00p 107.98p 108.00p 1686
08/10/2020 109.50p 109.90p 106.00p 107.00p 35697
07/10/2020 109.50p 109.50p 109.50p 109.50p 0
06/10/2020 109.50p 110.00p 109.50p 109.50p 0
05/10/2020 109.50p 109.50p 107.00p 109.50p 5075
02/10/2020 109.50p 109.50p 108.00p 109.50p 2175
01/10/2020 109.50p 109.50p 108.00p 109.50p 38560
30/09/2020 110.50p 110.50p 109.50p 109.50p 3816
29/09/2020 110.50p 110.50p 110.50p 110.50p 0
28/09/2020 110.50p 110.50p 110.00p 110.50p 10615
25/09/2020 112.50p 112.50p 110.00p 111.50p 7500
24/09/2020 112.50p 112.50p 110.00p 112.50p 7948
23/09/2020 111.50p 114.30p 109.75p 112.50p 7000
22/09/2020 111.50p 111.50p 109.75p 111.50p 224
21/09/2020 111.50p 111.50p 103.00p 111.50p 25236
18/09/2020 111.50p 111.50p 104.00p 111.50p 13545
17/09/2020 111.50p 111.50p 111.50p 111.50p 0
16/09/2020 111.50p 111.50p 111.50p 111.50p 0
15/09/2020 111.50p 111.50p 105.00p 111.50p 6450
14/09/2020 111.50p 111.50p 108.00p 111.50p 11457
11/09/2020 111.50p 111.50p 108.00p 111.50p 2246
10/09/2020 111.50p 111.50p 111.00p 111.50p 600
09/09/2020 111.50p 111.50p 109.00p 111.50p 10000
08/09/2020 111.50p 111.50p 111.50p 111.50p 0
07/09/2020 111.50p 111.50p 111.50p 111.50p 0
04/09/2020 111.50p 111.50p 107.00p 111.50p 4500
03/09/2020 111.50p 111.50p 108.00p 111.50p 172
02/09/2020 111.50p 111.50p 111.50p 111.50p 0
01/09/2020 111.50p 111.50p 108.00p 111.50p 1600
28/08/2020 111.50p 111.50p 111.50p 111.50p 0
27/08/2020 111.50p 111.50p 107.00p 111.50p 5000
26/08/2020 111.50p 111.50p 108.00p 111.50p 357
25/08/2020 108.00p 113.30p 108.00p 111.50p 23271
24/08/2020 108.00p 108.75p 106.00p 108.00p 5886
21/08/2020 108.00p 108.75p 104.00p 108.00p 217954
20/08/2020 108.00p 108.00p 108.00p 108.00p 375
19/08/2020 108.00p 108.00p 108.00p 108.00p 0
18/08/2020 108.00p 108.00p 106.00p 108.00p 1159
14/08/2020 109.00p 109.00p 106.00p 109.00p 4289
13/08/2020 109.00p 109.00p 106.00p 109.00p 2338
12/08/2020 109.00p 109.00p 109.00p 109.00p 0
11/08/2020 109.00p 109.00p 108.00p 109.00p 10000
10/08/2020 109.00p 109.00p 106.00p 109.00p 1597
07/08/2020 110.00p 110.00p 108.00p 110.00p 1487
06/08/2020 110.00p 110.00p 108.00p 110.00p 3075
05/08/2020 110.00p 110.00p 108.00p 110.00p 1002
04/08/2020 110.00p 110.00p 108.00p 110.00p 2454
31/07/2020 110.00p 110.00p 106.00p 110.00p 6200
30/07/2020 110.00p 110.00p 108.00p 110.00p 2580
29/07/2020 110.00p 110.00p 109.00p 110.00p 5172
28/07/2020 110.00p 110.00p 106.00p 110.00p 9014
24/07/2020 109.00p 110.00p 109.00p 110.00p 3000
23/07/2020 109.00p 109.00p 109.00p 109.00p 2289
22/07/2020 110.50p 110.50p 108.00p 109.00p 8258
21/07/2020 113.00p 113.00p 110.00p 110.50p 14387
20/07/2020 114.50p 114.50p 108.00p 113.00p 8972
17/07/2020 114.50p 114.50p 108.00p 114.50p 15500
16/07/2020 117.00p 117.00p 112.00p 114.50p 7005
15/07/2020 117.00p 117.00p 114.00p 117.00p 41154
14/07/2020 117.00p 117.00p 117.00p 117.00p 0
13/07/2020 117.00p 117.00p 114.00p 117.00p 57
10/07/2020 117.00p 117.00p 114.00p 117.00p 7500
09/07/2020 117.00p 117.00p 117.00p 117.00p 0
08/07/2020 117.00p 117.00p 114.00p 117.00p 8909
07/07/2020 117.00p 117.00p 114.00p 117.00p 5500
06/07/2020 117.00p 117.00p 117.00p 117.00p 0
03/07/2020 117.00p 117.00p 114.00p 117.00p 1
02/07/2020 117.00p 117.00p 116.00p 117.00p 81
01/07/2020 117.00p 117.00p 117.00p 117.00p 0
30/06/2020 117.00p 117.00p 114.00p 117.00p 330
29/06/2020 117.00p 117.00p 117.00p 117.00p 24500
26/06/2020 117.00p 117.00p 117.00p 117.00p 0
25/06/2020 117.00p 117.00p 114.00p 117.00p 12000
24/06/2020 117.00p 117.00p 114.00p 117.00p 10000
23/06/2020 117.00p 119.00p 117.00p 117.00p 2310
22/06/2020 117.00p 119.00p 117.00p 117.00p 10000
19/06/2020 118.50p 118.50p 114.00p 117.00p 8140
18/06/2020 120.00p 120.00p 117.22p 118.50p 2698
17/06/2020 120.00p 120.00p 117.51p 120.00p 3700
16/06/2020 119.50p 120.75p 119.50p 120.00p 8271
15/06/2020 119.50p 119.50p 117.50p 119.50p 56
12/06/2020 119.50p 119.50p 119.50p 119.50p 0
11/06/2020 119.50p 119.50p 116.00p 119.50p 12000
10/06/2020 119.50p 120.90p 117.50p 119.50p 10660
09/06/2020 119.50p 119.50p 119.50p 119.50p 0
08/06/2020 119.50p 120.90p 117.00p 119.50p 5470
05/06/2020 119.50p 120.80p 116.00p 119.50p 822
04/06/2020 119.50p 120.90p 116.00p 119.50p 4200
03/06/2020 119.50p 119.50p 119.50p 119.50p 0

*Close Price adjusted for both dividends and splits