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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Conygar Investment Company (CIC) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2018 | 156.00p | 156.05p | 152.00p | 154.50p | 39594 |
| 07/02/2018 | 156.00p | 156.30p | 154.00p | 156.00p | 1272122 |
| 06/02/2018 | 157.50p | 158.00p | 154.00p | 156.00p | 162697 |
| 05/02/2018 | 161.50p | 161.50p | 156.00p | 160.00p | 39258 |
| 02/02/2018 | 156.00p | 162.00p | 155.20p | 161.00p | 201796 |
| 01/02/2018 | 153.50p | 156.80p | 153.20p | 156.00p | 14500 |
| 31/01/2018 | 153.50p | 153.50p | 152.00p | 153.50p | 22765 |
| 30/01/2018 | 156.50p | 156.50p | 151.00p | 153.50p | 44308 |
| 29/01/2018 | 156.50p | 156.50p | 152.00p | 156.50p | 18600 |
| 26/01/2018 | 158.50p | 160.00p | 153.00p | 156.50p | 21163 |
| 25/01/2018 | 163.50p | 163.50p | 157.05p | 159.50p | 54309 |
| 24/01/2018 | 163.50p | 163.50p | 160.35p | 163.50p | 14981 |
| 23/01/2018 | 163.50p | 163.50p | 160.35p | 163.50p | 10000 |
| 22/01/2018 | 163.50p | 163.50p | 160.35p | 163.50p | 298028 |
| 19/01/2018 | 163.50p | 163.50p | 161.47p | 163.50p | 3167 |
| 18/01/2018 | 163.50p | 163.50p | 161.18p | 163.50p | 11119 |
| 17/01/2018 | 163.50p | 163.50p | 161.00p | 163.50p | 37734 |
| 16/01/2018 | 163.50p | 163.50p | 161.18p | 163.50p | 15854 |
| 15/01/2018 | 163.50p | 163.50p | 161.18p | 163.50p | 4600 |
| 12/01/2018 | 163.50p | 167.00p | 161.60p | 163.50p | 4053 |
| 11/01/2018 | 163.50p | 163.50p | 161.18p | 163.50p | 5750 |
| 10/01/2018 | 163.50p | 163.50p | 161.50p | 163.50p | 12500 |
| 09/01/2018 | 165.00p | 167.00p | 162.00p | 163.50p | 17873 |
| 08/01/2018 | 165.00p | 165.00p | 163.50p | 165.00p | 10440 |
| 05/01/2018 | 165.00p | 165.00p | 163.50p | 165.00p | 636915 |
| 04/01/2018 | 164.50p | 167.98p | 162.00p | 165.00p | 22854 |
| 03/01/2018 | 161.00p | 166.90p | 161.00p | 164.50p | 18224 |
| 02/01/2018 | 161.50p | 164.75p | 158.00p | 161.50p | 205345 |
| 29/12/2017 | 161.50p | 165.00p | 158.71p | 165.00p | 20996 |
| 28/12/2017 | 161.50p | 163.25p | 158.71p | 161.50p | 1822 |
| 27/12/2017 | 161.50p | 161.50p | 158.94p | 161.50p | 9331 |
| 22/12/2017 | 161.50p | 161.75p | 161.50p | 161.50p | 0 |
| 21/12/2017 | 161.75p | 165.00p | 161.75p | 161.75p | 2983 |
| 20/12/2017 | 161.50p | 161.75p | 159.00p | 161.75p | 1378 |
| 19/12/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 7698 |
| 18/12/2017 | 160.50p | 162.50p | 160.50p | 161.50p | 500 |
| 15/12/2017 | 160.50p | 163.00p | 160.50p | 160.50p | 687 |
| 14/12/2017 | 159.00p | 159.00p | 158.68p | 159.00p | 26000 |
| 13/12/2017 | 159.25p | 159.25p | 158.68p | 159.00p | 3228 |
| 12/12/2017 | 159.00p | 159.75p | 158.18p | 159.25p | 11500 |
| 11/12/2017 | 159.00p | 159.00p | 158.18p | 159.00p | 5143 |
| 08/12/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 1957 |
| 07/12/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 6000 |
| 06/12/2017 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 05/12/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 11592 |
| 04/12/2017 | 159.00p | 159.00p | 158.00p | 158.00p | 41791 |
| 01/12/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 62000 |
| 30/11/2017 | 159.00p | 159.00p | 158.18p | 159.00p | 160 |
| 29/11/2017 | 159.00p | 159.00p | 158.00p | 159.00p | 33515 |
| 28/11/2017 | 161.00p | 161.00p | 158.00p | 159.00p | 20400 |
| 27/11/2017 | 160.50p | 161.00p | 159.49p | 161.00p | 2441 |
| 24/11/2017 | 161.00p | 161.00p | 159.00p | 160.50p | 6331 |
| 23/11/2017 | 160.50p | 161.00p | 158.05p | 161.00p | 66199 |
| 22/11/2017 | 161.00p | 161.00p | 159.00p | 161.00p | 9662 |
| 21/11/2017 | 161.00p | 161.00p | 159.00p | 161.00p | 750 |
| 20/11/2017 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 17/11/2017 | 161.50p | 161.50p | 159.00p | 161.00p | 11652 |
| 16/11/2017 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 15/11/2017 | 163.00p | 163.00p | 160.00p | 161.50p | 20341 |
| 14/11/2017 | 164.25p | 164.25p | 161.00p | 163.00p | 29738 |
| 13/11/2017 | 164.75p | 164.75p | 164.25p | 164.25p | 0 |
| 10/11/2017 | 165.00p | 165.00p | 162.50p | 164.75p | 21625 |
| 09/11/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/11/2017 | 165.00p | 165.00p | 162.50p | 165.00p | 1671 |
| 07/11/2017 | 165.50p | 165.50p | 163.00p | 165.00p | 6170 |
| 06/11/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 9328 |
| 03/11/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 19699 |
| 02/11/2017 | 164.50p | 165.50p | 161.25p | 165.50p | 39563 |
| 01/11/2017 | 165.50p | 165.50p | 161.00p | 164.50p | 13100 |
| 31/10/2017 | 165.50p | 165.50p | 161.50p | 165.50p | 41250 |
| 30/10/2017 | 165.50p | 166.00p | 162.50p | 165.50p | 24502 |
| 27/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 26/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 2500 |
| 25/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 24/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 23/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 928 |
| 20/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 6150 |
| 19/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 7253 |
| 18/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 8263 |
| 17/10/2017 | 165.50p | 165.50p | 163.00p | 165.50p | 3000 |
| 16/10/2017 | 165.50p | 165.50p | 161.50p | 165.50p | 12000 |
| 13/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 12/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 41552 |
| 11/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 22018 |
| 10/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 2744 |
| 09/10/2017 | 165.75p | 165.75p | 165.50p | 165.50p | 4635 |
| 06/10/2017 | 165.75p | 165.75p | 165.75p | 165.75p | 0 |
| 05/10/2017 | 165.50p | 166.50p | 165.50p | 165.75p | 32392 |
| 04/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 03/10/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 13768 |
| 02/10/2017 | 166.00p | 166.00p | 165.50p | 165.50p | 29877 |
| 29/09/2017 | 165.50p | 166.00p | 165.50p | 166.00p | 25000 |
| 28/09/2017 | 165.00p | 165.50p | 165.00p | 165.50p | 4000 |
| 27/09/2017 | 165.00p | 165.00p | 163.00p | 165.00p | 25000 |
| 26/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 3650 |
| 25/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 25375 |
| 22/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 28200 |
| 21/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 8618 |
| 20/09/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 11803 |
| 19/09/2017 | 165.50p | 165.50p | 165.00p | 165.00p | 6707 |
| 18/09/2017 | 166.00p | 166.00p | 165.50p | 165.50p | 9365 |
| 15/09/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 14/09/2017 | 166.75p | 166.75p | 166.00p | 166.00p | 26591 |
| 13/09/2017 | 166.75p | 167.75p | 166.75p | 166.75p | 30556 |
| 12/09/2017 | 169.00p | 169.00p | 167.50p | 167.75p | 15665 |
| 11/09/2017 | 170.00p | 170.00p | 169.00p | 169.00p | 7650 |
| 08/09/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 3500 |
| 07/09/2017 | 170.50p | 170.50p | 170.00p | 170.00p | 19243 |
| 06/09/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 5147 |
| 05/09/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 86500 |
| 04/09/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 7000 |
| 01/09/2017 | 170.50p | 172.00p | 170.50p | 170.50p | 0 |
| 31/08/2017 | 172.50p | 172.50p | 170.50p | 170.50p | 8723 |
| 30/08/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 29/08/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 495 |
| 25/08/2017 | 173.50p | 173.50p | 172.50p | 172.50p | 15230 |
| 24/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 23/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 13231 |
| 22/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 12753 |
| 21/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 700 |
| 18/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 11000 |
| 17/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 19368 |
| 16/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 10833 |
| 15/08/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 11410 |
| 14/08/2017 | 174.00p | 174.00p | 173.50p | 173.50p | 40616 |
| 11/08/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 7190 |
| 10/08/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 5 |
| 09/08/2017 | 174.50p | 174.50p | 174.00p | 174.00p | 4161 |
| 08/08/2017 | 174.50p | 174.50p | 174.50p | 174.50p | 9606 |
| 07/08/2017 | 175.00p | 175.00p | 174.50p | 174.50p | 29319 |
| 04/08/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 141 |
| 03/08/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 13615 |
| 02/08/2017 | 176.50p | 176.50p | 175.00p | 175.00p | 2044 |
| 01/08/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 15500 |
| 31/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 10571 |
| 28/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 10000 |
| 27/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 1600 |
| 26/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 2450 |
| 25/07/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 24/07/2017 | 176.00p | 176.50p | 174.50p | 176.50p | 14000 |
| 21/07/2017 | 174.00p | 174.50p | 174.00p | 174.50p | 21000 |
| 20/07/2017 | 177.00p | 177.25p | 174.00p | 174.00p | 55560 |
| 19/07/2017 | 177.25p | 177.25p | 177.25p | 177.25p | 2500 |
| 18/07/2017 | 177.50p | 177.50p | 177.25p | 177.25p | 13319 |
| 17/07/2017 | 178.00p | 178.00p | 177.50p | 177.50p | 35000 |
| 14/07/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 12133 |
| 13/07/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 6699 |
| 12/07/2017 | 178.00p | 178.00p | 178.00p | 178.00p | 15200 |
| 11/07/2017 | 178.50p | 178.50p | 178.00p | 178.00p | 9030 |
| 10/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 635 |
| 07/07/2017 | 177.50p | 178.50p | 178.50p | 178.50p | 259 |
| 06/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 05/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 21500 |
| 04/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 2300 |
| 03/07/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 3331 |
| 30/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 11919 |
| 29/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 14384 |
| 28/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 1523 |
| 27/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 1836 |
| 26/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 16881 |
| 23/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 10632 |
| 22/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 21/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 20/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 19/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 16/06/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 10000 |
| 15/06/2017 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 14/06/2017 | 178.50p | 178.50p | 175.00p | 178.50p | 29955 |
| 13/06/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 5000 |
| 12/06/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 14022 |
| 09/06/2017 | 178.50p | 178.50p | 177.00p | 178.50p | 5000 |
| 08/06/2017 | 178.50p | 178.50p | 177.10p | 178.50p | 5633 |
| 07/06/2017 | 178.50p | 180.00p | 177.00p | 178.50p | 24254 |
| 06/06/2017 | 178.50p | 180.00p | 177.00p | 178.50p | 44655 |
| 05/06/2017 | 178.50p | 180.00p | 177.00p | 178.50p | 32410 |
| 02/06/2017 | 178.50p | 180.00p | 177.05p | 178.50p | 48123 |
| 01/06/2017 | 178.50p | 180.00p | 177.65p | 178.50p | 15734 |
| 31/05/2017 | 178.00p | 180.00p | 176.65p | 178.50p | 35000 |
| 30/05/2017 | 177.00p | 180.00p | 176.00p | 178.00p | 244009 |
| 26/05/2017 | 177.00p | 178.40p | 174.15p | 177.00p | 11163 |
| 25/05/2017 | 176.00p | 178.00p | 174.04p | 176.00p | 23780 |
| 24/05/2017 | 176.00p | 176.00p | 174.00p | 176.00p | 33587 |
| 23/05/2017 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 22/05/2017 | 176.00p | 176.40p | 174.40p | 176.00p | 8055 |
| 19/05/2017 | 176.00p | 176.00p | 174.00p | 176.00p | 13 |
| 18/05/2017 | 176.00p | 178.00p | 174.00p | 176.00p | 180735 |
| 17/05/2017 | 176.00p | 178.00p | 174.00p | 176.00p | 50831 |
| 16/05/2017 | 176.00p | 176.00p | 174.00p | 176.00p | 33108 |
| 15/05/2017 | 176.00p | 176.00p | 174.00p | 176.00p | 7794 |
| 12/05/2017 | 177.00p | 177.00p | 174.00p | 176.00p | 25492 |
| 11/05/2017 | 176.00p | 176.00p | 173.25p | 176.00p | 16884 |
| 10/05/2017 | 177.00p | 177.00p | 176.00p | 176.00p | 0 |
| 09/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 26500 |
| 08/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 8083 |
| 05/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 7000 |
| 04/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 13257 |
| 03/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 16500 |
| 02/05/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 6106 |
| 28/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 5395 |
| 27/04/2017 | 177.00p | 177.00p | 174.00p | 177.00p | 23721 |
*Close Price adjusted for both dividends and splits