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
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
26/04/2017 177.00p 177.00p 174.00p 177.00p 8262
25/04/2017 177.00p 177.00p 174.00p 177.00p 18154
24/04/2017 177.00p 177.00p 174.00p 177.00p 1552
21/04/2017 177.00p 177.00p 174.00p 177.00p 20589
20/04/2017 177.00p 177.00p 177.00p 177.00p 0
19/04/2017 177.00p 177.00p 174.00p 177.00p 7490
18/04/2017 177.50p 177.50p 174.00p 177.00p 8365
13/04/2017 177.00p 177.50p 174.00p 177.50p 17095
12/04/2017 177.00p 177.00p 174.00p 177.00p 400
11/04/2017 177.50p 177.50p 174.00p 177.00p 55931
10/04/2017 177.50p 177.50p 175.00p 177.50p 33752
07/04/2017 177.50p 177.50p 175.00p 177.50p 102819
06/04/2017 177.50p 180.00p 175.00p 177.50p 39046
05/04/2017 177.50p 177.50p 175.00p 175.00p 13953
04/04/2017 178.50p 178.50p 175.00p 177.50p 20246
03/04/2017 178.50p 178.50p 175.00p 178.50p 20133
31/03/2017 177.50p 177.50p 174.00p 177.50p 42000
30/03/2017 177.50p 177.50p 175.00p 177.50p 64600
29/03/2017 177.50p 177.50p 175.00p 177.50p 15231
28/03/2017 178.00p 178.38p 176.00p 177.50p 78177
27/03/2017 178.50p 180.00p 176.00p 178.00p 54814
24/03/2017 178.50p 178.50p 177.00p 178.50p 21413
23/03/2017 178.50p 178.50p 177.00p 178.50p 3325
22/03/2017 178.50p 178.50p 175.50p 178.50p 84755
21/03/2017 178.50p 180.00p 177.25p 178.50p 13748
20/03/2017 178.50p 180.00p 177.30p 178.50p 27302
17/03/2017 178.50p 180.00p 178.50p 178.50p 10814
16/03/2017 177.50p 180.00p 177.41p 178.50p 19221
15/03/2017 178.50p 180.00p 177.00p 178.50p 89234
14/03/2017 178.50p 180.00p 177.75p 178.50p 13721
13/03/2017 179.50p 181.70p 178.00p 178.50p 69941
10/03/2017 179.00p 182.00p 177.00p 179.50p 71736
09/03/2017 178.50p 182.00p 177.51p 179.00p 207325
08/03/2017 178.00p 182.00p 177.50p 178.50p 24086
07/03/2017 175.50p 181.00p 175.50p 178.00p 94883
06/03/2017 175.50p 175.50p 175.45p 175.50p 35720
03/03/2017 175.00p 175.75p 175.00p 175.50p 127875
02/03/2017 173.50p 175.00p 171.50p 175.00p 69465
01/03/2017 171.00p 175.00p 169.20p 173.50p 152076
28/02/2017 169.50p 170.00p 168.00p 170.00p 175500
27/02/2017 170.50p 170.50p 168.00p 169.50p 170637
24/02/2017 164.00p 170.50p 161.18p 170.50p 738221
23/02/2017 151.25p 165.00p 147.50p 164.00p 658667
22/02/2017 151.50p 153.05p 148.50p 151.25p 45690
21/02/2017 153.00p 154.55p 150.05p 151.50p 13813
20/02/2017 153.50p 154.50p 151.50p 153.00p 23423
17/02/2017 153.50p 155.00p 152.00p 153.50p 21144
16/02/2017 153.50p 155.00p 152.00p 153.50p 67183
15/02/2017 153.50p 155.00p 152.03p 153.50p 10145
14/02/2017 153.50p 155.00p 152.00p 153.50p 40139
13/02/2017 153.00p 155.00p 152.00p 153.50p 21492
10/02/2017 153.00p 154.50p 151.50p 153.00p 7158
09/02/2017 153.00p 154.50p 151.50p 153.00p 98543
08/02/2017 153.50p 154.50p 151.50p 153.00p 62532
07/02/2017 153.50p 155.00p 152.00p 153.50p 62191
06/02/2017 153.13p 157.75p 151.51p 153.50p 32737
03/02/2017 153.25p 153.25p 151.50p 153.25p 15160
02/02/2017 153.50p 153.50p 151.50p 153.25p 23463
01/02/2017 153.25p 153.50p 151.50p 153.50p 95158
31/01/2017 153.25p 153.43p 151.50p 153.25p 25252
30/01/2017 153.25p 153.43p 152.00p 153.25p 14400
27/01/2017 153.25p 153.25p 151.50p 153.25p 2000
26/01/2017 153.25p 153.25p 152.00p 152.00p 28547
25/01/2017 153.00p 153.25p 151.33p 153.25p 64565
24/01/2017 153.00p 153.00p 152.14p 153.00p 8307
23/01/2017 151.75p 153.00p 151.25p 153.00p 61520
20/01/2017 151.75p 151.75p 151.00p 151.75p 3000
19/01/2017 151.75p 151.75p 151.25p 151.75p 4997
18/01/2017 151.75p 152.13p 151.20p 151.75p 24650
17/01/2017 151.75p 151.75p 151.20p 151.75p 2400
16/01/2017 151.75p 152.37p 151.16p 151.75p 28374
13/01/2017 151.75p 152.00p 150.50p 151.75p 16729
12/01/2017 151.75p 151.75p 151.16p 151.75p 21909
11/01/2017 151.75p 152.39p 151.10p 151.75p 50000
10/01/2017 152.00p 152.00p 150.00p 151.50p 48658
09/01/2017 154.00p 154.00p 152.00p 152.00p 25090
06/01/2017 154.00p 154.00p 152.40p 154.00p 16963
05/01/2017 154.00p 154.00p 152.50p 154.00p 35330
04/01/2017 155.00p 155.00p 152.00p 154.00p 16634
03/01/2017 155.50p 155.50p 154.00p 155.00p 6150
30/12/2016 155.75p 155.75p 154.50p 155.50p 10000
29/12/2016 155.38p 155.75p 154.50p 155.75p 65238
28/12/2016 156.00p 156.00p 154.85p 155.38p 18362
23/12/2016 156.00p 156.00p 155.30p 156.00p 4149
22/12/2016 156.00p 157.00p 155.00p 156.00p 71279
21/12/2016 156.00p 157.79p 155.00p 156.00p 6331
20/12/2016 156.00p 156.40p 155.00p 156.00p 9711
19/12/2016 157.75p 157.75p 155.00p 156.00p 20128
16/12/2016 159.50p 159.50p 157.00p 157.75p 28316
15/12/2016 159.50p 160.10p 159.50p 159.50p 6600
14/12/2016 159.75p 159.75p 158.00p 159.50p 9437
13/12/2016 159.75p 160.75p 158.50p 159.75p 8655
12/12/2016 159.75p 161.00p 159.50p 159.75p 16022
09/12/2016 159.75p 160.90p 159.50p 159.75p 10622
08/12/2016 159.75p 161.00p 158.50p 159.75p 12560
07/12/2016 159.75p 161.00p 159.50p 159.75p 35000
06/12/2016 159.50p 160.50p 158.60p 159.75p 35783
05/12/2016 160.00p 160.00p 158.00p 159.50p 39420
02/12/2016 160.00p 160.00p 158.00p 160.00p 26900
01/12/2016 160.00p 160.32p 158.92p 160.00p 276662

*Close Price adjusted for both dividends and splits