Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Conygar Investment Company (CIC) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 44.00p | 44.50p | 43.10p | 44.50p | 1921 |
| 23/12/2024 | 46.00p | 46.00p | 44.00p | 44.50p | 29890 |
| 20/12/2024 | 47.00p | 47.00p | 43.55p | 46.00p | 52000 |
| 19/12/2024 | 46.50p | 47.00p | 46.00p | 47.00p | 2002 |
| 18/12/2024 | 48.50p | 48.50p | 47.00p | 48.00p | 55703 |
| 17/12/2024 | 56.50p | 56.50p | 46.00p | 49.00p | 57497 |
| 16/12/2024 | 57.00p | 58.00p | 57.00p | 58.00p | 1000 |
| 13/12/2024 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/12/2024 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/12/2024 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 10/12/2024 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 09/12/2024 | 58.00p | 58.30p | 57.00p | 58.00p | 11178 |
| 06/12/2024 | 56.50p | 57.50p | 57.50p | 57.50p | 0 |
| 05/12/2024 | 57.50p | 58.00p | 57.25p | 57.50p | 5810 |
| 04/12/2024 | 56.50p | 57.50p | 56.50p | 57.50p | 7100 |
| 03/12/2024 | 57.50p | 57.50p | 57.10p | 57.50p | 1506 |
| 02/12/2024 | 58.00p | 58.00p | 57.00p | 58.00p | 45500 |
| 29/11/2024 | 58.00p | 58.33p | 58.00p | 58.00p | 0 |
| 28/11/2024 | 58.00p | 58.50p | 57.20p | 58.00p | 4751 |
| 27/11/2024 | 58.00p | 58.00p | 57.20p | 58.00p | 500 |
| 26/11/2024 | 58.00p | 58.33p | 58.00p | 58.00p | 0 |
| 25/11/2024 | 58.00p | 58.00p | 57.10p | 58.00p | 1 |
| 22/11/2024 | 58.00p | 58.33p | 58.00p | 58.00p | 0 |
| 21/11/2024 | 58.00p | 59.00p | 58.00p | 58.00p | 1501 |
| 20/11/2024 | 58.00p | 58.00p | 57.72p | 58.00p | 1500 |
| 19/11/2024 | 58.00p | 58.00p | 57.70p | 58.00p | 619 |
| 18/11/2024 | 58.00p | 58.50p | 57.66p | 58.00p | 3000 |
| 15/11/2024 | 57.50p | 58.50p | 57.50p | 58.00p | 13418 |
| 14/11/2024 | 59.00p | 59.00p | 57.00p | 57.00p | 13749 |
| 13/11/2024 | 62.50p | 62.50p | 58.50p | 59.00p | 12666 |
| 12/11/2024 | 62.50p | 63.00p | 62.50p | 62.50p | 3000 |
| 11/11/2024 | 62.50p | 62.50p | 60.57p | 62.50p | 60 |
| 08/11/2024 | 62.50p | 62.78p | 62.50p | 62.50p | 0 |
| 07/11/2024 | 62.50p | 62.78p | 62.50p | 62.50p | 0 |
| 06/11/2024 | 63.50p | 63.50p | 62.00p | 62.50p | 9008 |
| 05/11/2024 | 63.50p | 63.50p | 61.50p | 63.50p | 39600 |
| 04/11/2024 | 64.50p | 64.50p | 62.66p | 63.50p | 5236 |
| 01/11/2024 | 64.50p | 64.50p | 63.10p | 64.50p | 2000 |
| 31/10/2024 | 65.50p | 66.33p | 65.50p | 65.50p | 0 |
| 30/10/2024 | 65.50p | 65.50p | 65.05p | 65.50p | 2000 |
| 29/10/2024 | 65.50p | 65.50p | 65.05p | 65.50p | 2804 |
| 28/10/2024 | 65.50p | 67.00p | 65.50p | 65.50p | 1 |
| 25/10/2024 | 65.50p | 65.50p | 64.16p | 65.50p | 500 |
| 24/10/2024 | 65.50p | 65.50p | 64.00p | 65.50p | 18 |
| 23/10/2024 | 65.50p | 65.50p | 64.16p | 65.50p | 10000 |
| 22/10/2024 | 66.50p | 66.50p | 65.00p | 66.00p | 7500 |
| 21/10/2024 | 66.50p | 66.94p | 65.00p | 66.50p | 2455 |
| 18/10/2024 | 66.50p | 67.25p | 65.06p | 66.50p | 2137 |
| 17/10/2024 | 68.00p | 68.00p | 65.00p | 66.50p | 23220 |
| 16/10/2024 | 68.00p | 68.00p | 66.00p | 68.00p | 28411 |
| 15/10/2024 | 69.00p | 69.00p | 66.66p | 68.00p | 11189 |
| 14/10/2024 | 70.00p | 70.00p | 67.00p | 69.00p | 16258 |
| 11/10/2024 | 70.00p | 70.00p | 68.20p | 70.00p | 30700 |
| 10/10/2024 | 70.00p | 70.86p | 70.00p | 70.00p | 0 |
| 09/10/2024 | 70.00p | 70.86p | 70.00p | 70.00p | 0 |
| 08/10/2024 | 70.00p | 70.86p | 70.00p | 70.00p | 0 |
| 07/10/2024 | 71.50p | 71.50p | 68.55p | 70.00p | 55000 |
| 04/10/2024 | 72.50p | 75.00p | 68.16p | 71.50p | 27033 |
| 03/10/2024 | 69.50p | 72.50p | 66.66p | 72.50p | 23151 |
| 02/10/2024 | 70.50p | 70.50p | 68.15p | 69.50p | 16411 |
| 01/10/2024 | 72.50p | 72.50p | 70.00p | 70.50p | 34069 |
| 30/09/2024 | 72.50p | 72.50p | 70.10p | 72.50p | 14938 |
| 27/09/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 5884 |
| 26/09/2024 | 72.50p | 72.50p | 69.00p | 72.50p | 20000 |
| 25/09/2024 | 72.50p | 72.50p | 70.31p | 72.50p | 11461 |
| 24/09/2024 | 72.50p | 72.50p | 70.26p | 72.50p | 10500 |
| 23/09/2024 | 74.00p | 74.00p | 73.64p | 74.00p | 0 |
| 20/09/2024 | 74.00p | 74.00p | 73.64p | 74.00p | 0 |
| 19/09/2024 | 74.00p | 74.00p | 73.64p | 74.00p | 0 |
| 18/09/2024 | 74.00p | 74.00p | 71.00p | 74.00p | 10000 |
| 17/09/2024 | 74.00p | 74.00p | 73.64p | 74.00p | 0 |
| 16/09/2024 | 74.00p | 74.50p | 71.00p | 74.00p | 7123 |
| 13/09/2024 | 74.00p | 74.00p | 70.71p | 74.00p | 17000 |
| 12/09/2024 | 74.00p | 74.00p | 73.64p | 74.00p | 0 |
| 11/09/2024 | 74.00p | 78.00p | 70.00p | 74.00p | 4135 |
| 10/09/2024 | 74.00p | 74.00p | 70.00p | 74.00p | 14025 |
| 09/09/2024 | 74.00p | 74.00p | 70.50p | 74.00p | 11847 |
| 06/09/2024 | 74.00p | 74.74p | 70.00p | 71.50p | 48924 |
| 05/09/2024 | 73.50p | 75.79p | 73.50p | 74.00p | 19000 |
| 04/09/2024 | 73.00p | 74.50p | 71.10p | 73.50p | 17736 |
| 03/09/2024 | 76.00p | 76.00p | 71.10p | 73.00p | 29951 |
| 02/09/2024 | 76.00p | 76.00p | 73.26p | 76.00p | 5514 |
| 30/08/2024 | 76.00p | 78.55p | 76.00p | 76.00p | 0 |
| 29/08/2024 | 76.00p | 76.00p | 74.12p | 76.00p | 3100 |
| 28/08/2024 | 76.00p | 76.00p | 74.12p | 76.00p | 2000 |
| 27/08/2024 | 76.00p | 76.10p | 74.16p | 76.00p | 16000 |
| 23/08/2024 | 76.00p | 76.00p | 74.10p | 76.00p | 22401 |
| 22/08/2024 | 76.00p | 78.85p | 76.00p | 76.00p | 44000 |
| 21/08/2024 | 76.00p | 76.00p | 75.60p | 76.00p | 8000 |
| 20/08/2024 | 76.00p | 78.55p | 76.00p | 76.00p | 0 |
| 19/08/2024 | 76.00p | 78.55p | 76.00p | 76.00p | 0 |
| 16/08/2024 | 76.00p | 76.00p | 75.17p | 76.00p | 1228 |
| 15/08/2024 | 76.00p | 76.00p | 75.15p | 76.00p | 32435 |
| 14/08/2024 | 77.00p | 77.00p | 75.13p | 77.00p | 800 |
| 13/08/2024 | 77.00p | 80.00p | 77.00p | 77.00p | 1636 |
| 12/08/2024 | 77.00p | 80.00p | 74.00p | 77.00p | 20051 |
| 09/08/2024 | 77.00p | 78.29p | 77.00p | 77.00p | 0 |
| 08/08/2024 | 77.00p | 77.00p | 75.13p | 77.00p | 19 |
| 07/08/2024 | 77.00p | 77.00p | 77.00p | 77.00p | 12974 |
| 06/08/2024 | 77.00p | 80.00p | 74.60p | 77.00p | 17330 |
| 05/08/2024 | 77.00p | 78.29p | 77.00p | 77.00p | 0 |
| 02/08/2024 | 77.50p | 78.50p | 77.01p | 77.50p | 18000 |
| 01/08/2024 | 77.50p | 80.00p | 77.50p | 77.50p | 15001 |
| 31/07/2024 | 77.50p | 78.50p | 75.50p | 77.50p | 19779 |
| 30/07/2024 | 77.50p | 77.50p | 75.55p | 77.50p | 10963 |
| 29/07/2024 | 77.50p | 79.75p | 76.90p | 77.50p | 51 |
| 26/07/2024 | 77.50p | 78.57p | 75.50p | 77.50p | 51817 |
| 25/07/2024 | 77.50p | 78.57p | 77.50p | 77.50p | 0 |
| 24/07/2024 | 77.50p | 77.50p | 77.42p | 77.50p | 125 |
| 23/07/2024 | 77.50p | 80.00p | 75.50p | 77.50p | 439 |
| 22/07/2024 | 77.50p | 78.00p | 77.50p | 77.50p | 15000 |
| 19/07/2024 | 78.00p | 78.00p | 75.00p | 77.50p | 9 |
| 18/07/2024 | 77.00p | 78.57p | 77.00p | 77.50p | 0 |
| 17/07/2024 | 76.00p | 77.00p | 72.00p | 77.00p | 20438 |
| 16/07/2024 | 77.00p | 77.00p | 72.20p | 76.00p | 15671 |
| 15/07/2024 | 77.00p | 77.20p | 73.12p | 77.00p | 40198 |
| 12/07/2024 | 77.00p | 78.91p | 77.00p | 77.00p | 0 |
| 11/07/2024 | 78.50p | 80.00p | 75.50p | 77.00p | 14136 |
| 10/07/2024 | 78.50p | 78.50p | 77.00p | 78.50p | 2 |
| 09/07/2024 | 79.50p | 80.00p | 78.50p | 78.50p | 2501 |
| 08/07/2024 | 79.50p | 79.50p | 79.00p | 79.50p | 5025 |
| 05/07/2024 | 81.00p | 81.00p | 79.00p | 79.75p | 15923 |
| 04/07/2024 | 81.00p | 81.00p | 80.00p | 81.00p | 6261 |
| 03/07/2024 | 82.00p | 82.00p | 80.98p | 81.00p | 26434 |
| 02/07/2024 | 82.00p | 82.00p | 80.40p | 82.00p | 1000 |
| 01/07/2024 | 82.00p | 83.40p | 80.00p | 82.00p | 15758 |
| 28/06/2024 | 82.50p | 84.17p | 82.00p | 82.00p | 0 |
| 27/06/2024 | 85.00p | 85.00p | 83.50p | 83.50p | 5029 |
| 26/06/2024 | 85.00p | 88.00p | 84.28p | 85.00p | 10005 |
| 25/06/2024 | 85.00p | 85.00p | 83.80p | 85.00p | 5194 |
| 24/06/2024 | 84.00p | 85.00p | 83.00p | 85.00p | 10587 |
| 21/06/2024 | 85.00p | 85.00p | 83.99p | 85.00p | 1424 |
| 20/06/2024 | 86.00p | 86.00p | 82.00p | 86.00p | 8300 |
| 19/06/2024 | 86.00p | 86.00p | 83.66p | 86.00p | 25000 |
| 18/06/2024 | 83.50p | 86.00p | 83.50p | 86.00p | 2000 |
| 17/06/2024 | 83.50p | 83.50p | 80.00p | 83.50p | 9036 |
| 14/06/2024 | 85.00p | 85.40p | 80.00p | 83.50p | 7006 |
| 13/06/2024 | 83.50p | 87.00p | 83.50p | 83.50p | 5251 |
| 12/06/2024 | 84.00p | 85.00p | 81.00p | 83.50p | 43500 |
| 11/06/2024 | 85.00p | 85.00p | 82.86p | 84.00p | 0 |
| 10/06/2024 | 87.50p | 90.00p | 81.98p | 84.00p | 36040 |
| 07/06/2024 | 85.00p | 92.00p | 85.00p | 92.00p | 5200 |
| 06/06/2024 | 87.50p | 88.80p | 85.00p | 85.00p | 6961 |
| 05/06/2024 | 87.50p | 89.29p | 87.50p | 87.50p | 0 |
| 04/06/2024 | 87.00p | 88.90p | 87.00p | 87.50p | 6986 |
| 03/06/2024 | 88.50p | 89.21p | 87.00p | 87.00p | 7410 |
| 31/05/2024 | 88.50p | 89.21p | 88.50p | 88.50p | 10000 |
| 30/05/2024 | 88.50p | 89.21p | 87.00p | 88.50p | 11243 |
| 29/05/2024 | 88.50p | 89.22p | 88.50p | 88.50p | 3255 |
| 28/05/2024 | 88.00p | 90.00p | 87.10p | 88.50p | 48364 |
| 24/05/2024 | 88.00p | 90.00p | 86.50p | 90.00p | 20879 |
| 23/05/2024 | 86.50p | 89.50p | 85.45p | 88.00p | 30399 |
| 22/05/2024 | 82.00p | 88.00p | 82.00p | 86.50p | 44756 |
| 21/05/2024 | 81.00p | 81.50p | 81.00p | 81.00p | 0 |
| 20/05/2024 | 81.00p | 84.00p | 80.00p | 81.00p | 2004 |
| 17/05/2024 | 78.00p | 83.60p | 77.52p | 81.00p | 27065 |
| 16/05/2024 | 78.00p | 78.00p | 77.07p | 78.00p | 7554 |
| 15/05/2024 | 78.50p | 78.50p | 77.20p | 78.00p | 1358 |
| 14/05/2024 | 77.50p | 78.50p | 77.20p | 78.50p | 4250 |
| 13/05/2024 | 77.00p | 77.80p | 76.00p | 77.50p | 28825 |
| 10/05/2024 | 77.00p | 77.00p | 76.20p | 77.00p | 77235 |
| 09/05/2024 | 77.50p | 77.50p | 75.00p | 77.00p | 3500 |
| 08/05/2024 | 77.50p | 77.50p | 75.00p | 77.50p | 995 |
| 07/05/2024 | 77.50p | 81.50p | 76.24p | 77.50p | 1978 |
| 03/05/2024 | 76.00p | 77.50p | 76.00p | 77.50p | 1500 |
| 02/05/2024 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 01/05/2024 | 78.00p | 78.00p | 75.00p | 76.00p | 14560 |
| 30/04/2024 | 78.00p | 79.60p | 76.00p | 78.00p | 4552 |
| 29/04/2024 | 78.00p | 78.00p | 77.50p | 78.00p | 26 |
| 26/04/2024 | 78.50p | 78.50p | 77.00p | 78.00p | 9500 |
| 25/04/2024 | 77.50p | 78.50p | 77.00p | 78.50p | 5691 |
| 24/04/2024 | 77.50p | 78.50p | 77.00p | 78.50p | 111 |
| 23/04/2024 | 78.00p | 78.50p | 77.69p | 78.50p | 638 |
| 22/04/2024 | 77.50p | 78.00p | 75.00p | 78.00p | 22407 |
| 19/04/2024 | 77.50p | 77.50p | 75.10p | 77.50p | 1200 |
| 18/04/2024 | 78.50p | 78.50p | 74.00p | 77.50p | 14353 |
| 17/04/2024 | 78.50p | 78.50p | 77.50p | 78.50p | 0 |
| 16/04/2024 | 79.00p | 79.25p | 75.20p | 78.50p | 27215 |
| 15/04/2024 | 80.00p | 80.00p | 76.00p | 79.00p | 15058 |
| 12/04/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/04/2024 | 80.00p | 80.00p | 77.00p | 80.00p | 500 |
| 10/04/2024 | 78.50p | 80.00p | 78.50p | 80.00p | 31274 |
| 09/04/2024 | 77.50p | 77.50p | 76.79p | 77.50p | 0 |
| 08/04/2024 | 77.50p | 78.65p | 75.00p | 77.50p | 64306 |
| 05/04/2024 | 81.00p | 81.00p | 75.50p | 77.50p | 33349 |
| 04/04/2024 | 80.75p | 81.00p | 80.00p | 81.00p | 7500 |
| 03/04/2024 | 82.50p | 82.50p | 78.00p | 80.50p | 14221 |
| 02/04/2024 | 85.00p | 85.00p | 80.00p | 82.50p | 69462 |
| 28/03/2024 | 85.00p | 88.40p | 82.00p | 82.50p | 14656 |
| 27/03/2024 | 84.50p | 86.00p | 82.00p | 86.00p | 5969 |
| 26/03/2024 | 87.50p | 87.50p | 83.33p | 84.50p | 15296 |
| 25/03/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 8000 |
| 22/03/2024 | 88.00p | 88.00p | 86.00p | 87.50p | 3184 |
| 21/03/2024 | 87.50p | 88.01p | 86.00p | 88.00p | 9084 |
| 20/03/2024 | 86.50p | 86.50p | 86.50p | 87.50p | 51208 |
| 19/03/2024 | 86.50p | 86.50p | 83.00p | 86.50p | 122 |
| 18/03/2024 | 86.50p | 86.50p | 83.00p | 86.50p | 30000 |
| 15/03/2024 | 86.50p | 86.50p | 81.50p | 86.50p | 5937 |
| 14/03/2024 | 87.50p | 88.40p | 85.00p | 86.50p | 25090 |
| 13/03/2024 | 87.50p | 87.50p | 86.43p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits