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
02/06/2015 180.50p 180.95p 179.00p 180.50p 137801
01/06/2015 180.50p 180.80p 178.00p 178.00p 33601
29/05/2015 180.50p 181.00p 179.16p 180.50p 44702
28/05/2015 180.50p 180.50p 179.16p 180.50p 81469
27/05/2015 180.50p 180.50p 179.00p 180.50p 22575
26/05/2015 180.50p 180.95p 179.08p 180.00p 46681
22/05/2015 180.50p 182.00p 179.00p 180.50p 65512
21/05/2015 180.50p 180.95p 179.00p 180.50p 16354
20/05/2015 182.50p 182.94p 179.00p 180.50p 93238
19/05/2015 182.50p 184.00p 181.80p 182.50p 38264
18/05/2015 183.00p 183.00p 181.80p 182.50p 21440
15/05/2015 182.50p 183.00p 182.50p 182.50p 6250
14/05/2015 182.00p 183.25p 181.50p 182.50p 47191
13/05/2015 181.50p 182.66p 181.35p 182.00p 40565
12/05/2015 183.00p 183.50p 181.00p 181.00p 180615
11/05/2015 183.00p 183.50p 181.28p 183.00p 36397
08/05/2015 183.50p 184.00p 182.00p 183.50p 66485
07/05/2015 184.00p 185.00p 182.00p 183.50p 55198
06/05/2015 184.00p 184.00p 183.00p 184.00p 37014
05/05/2015 184.00p 184.20p 183.10p 184.00p 24652
01/05/2015 184.00p 184.00p 183.22p 184.00p 366425
30/04/2015 184.00p 184.00p 183.00p 184.00p 50245
29/04/2015 184.00p 185.00p 183.10p 184.00p 48192
28/04/2015 184.00p 184.00p 183.00p 184.00p 30102
27/04/2015 184.00p 184.20p 183.00p 184.00p 59460
24/04/2015 184.00p 184.24p 183.00p 184.00p 301236
23/04/2015 185.00p 185.00p 183.00p 184.00p 39416
22/04/2015 185.75p 185.75p 184.50p 185.00p 278837
21/04/2015 185.25p 186.00p 185.00p 185.75p 158349
20/04/2015 185.50p 185.50p 183.00p 185.50p 114628
17/04/2015 185.50p 185.50p 184.50p 185.50p 22167
16/04/2015 185.87p 185.87p 185.00p 185.50p 20926
15/04/2015 185.87p 185.87p 185.00p 185.87p 5866
14/04/2015 186.00p 186.00p 185.00p 185.87p 24623
13/04/2015 186.00p 187.00p 185.00p 186.00p 65336
10/04/2015 186.00p 186.50p 185.00p 186.00p 28732
09/04/2015 185.00p 187.00p 184.00p 186.00p 122935
08/04/2015 185.50p 185.50p 183.00p 185.00p 32924
07/04/2015 184.88p 187.00p 183.00p 185.50p 72053
02/04/2015 185.00p 185.00p 182.00p 184.50p 77222
01/04/2015 185.75p 185.75p 184.00p 185.00p 46580
31/03/2015 186.00p 186.00p 185.00p 185.75p 45258
30/03/2015 186.00p 187.00p 185.00p 186.00p 218894
27/03/2015 186.00p 187.09p 185.00p 186.00p 37363
26/03/2015 186.00p 186.00p 185.00p 186.00p 60132
25/03/2015 186.00p 186.16p 185.30p 186.00p 22231
24/03/2015 186.00p 195.00p 185.11p 195.00p 76179
23/03/2015 186.00p 186.00p 185.00p 186.00p 27880
20/03/2015 186.00p 186.69p 185.04p 186.00p 12491
19/03/2015 186.50p 186.50p 185.00p 186.00p 243763
18/03/2015 186.50p 186.50p 185.30p 186.50p 22101
17/03/2015 186.50p 186.74p 185.00p 186.50p 49065
16/03/2015 186.50p 186.50p 185.30p 186.50p 16827
13/03/2015 186.50p 186.80p 185.25p 185.25p 48917
12/03/2015 186.50p 186.50p 186.20p 186.50p 11667
11/03/2015 186.50p 186.50p 185.50p 186.50p 10686
10/03/2015 186.50p 186.50p 186.37p 186.50p 5570
09/03/2015 186.50p 187.40p 186.35p 186.50p 17779
06/03/2015 186.50p 187.50p 186.32p 186.50p 15436
05/03/2015 186.50p 186.50p 186.23p 186.50p 777
04/03/2015 186.50p 186.50p 186.20p 186.50p 3730
03/03/2015 186.50p 187.73p 186.13p 186.50p 6650
02/03/2015 186.50p 188.00p 186.00p 186.50p 46273
27/02/2015 186.50p 188.00p 186.00p 186.50p 31778
26/02/2015 186.75p 186.75p 185.50p 186.50p 60070
25/02/2015 186.50p 186.75p 185.25p 186.75p 16193
24/02/2015 185.50p 187.00p 185.50p 186.50p 70860
23/02/2015 185.50p 185.50p 185.49p 185.50p 6876
20/02/2015 185.50p 186.00p 184.65p 185.50p 15235
19/02/2015 185.00p 187.00p 184.25p 185.50p 76235
18/02/2015 184.00p 185.40p 183.87p 185.00p 11325
17/02/2015 183.50p 185.00p 183.50p 184.00p 10925
16/02/2015 183.50p 184.10p 183.40p 183.50p 16594
13/02/2015 183.50p 184.50p 182.12p 183.50p 87898
12/02/2015 183.50p 184.50p 182.10p 183.50p 55739
11/02/2015 183.50p 183.50p 182.00p 183.50p 60413
10/02/2015 183.50p 183.50p 182.55p 183.50p 42653
09/02/2015 183.50p 183.50p 182.55p 183.50p 720
06/02/2015 183.50p 183.50p 182.51p 183.50p 3500
05/02/2015 182.75p 183.55p 180.50p 183.00p 49157
04/02/2015 182.75p 183.64p 181.10p 182.75p 47115
03/02/2015 182.75p 183.65p 181.05p 182.75p 7560
02/02/2015 182.75p 183.85p 181.00p 182.75p 17270
30/01/2015 182.75p 183.85p 181.00p 182.75p 9952
29/01/2015 182.75p 183.99p 181.00p 182.75p 11500
28/01/2015 182.25p 182.75p 182.25p 182.75p 148871
27/01/2015 181.25p 182.25p 180.63p 182.25p 65485
26/01/2015 183.50p 183.50p 180.00p 181.25p 72819
23/01/2015 183.50p 184.00p 182.00p 183.50p 97233
22/01/2015 183.50p 183.75p 182.00p 182.00p 242665
21/01/2015 184.50p 184.75p 182.11p 183.50p 46218
20/01/2015 185.50p 185.50p 182.33p 184.50p 56439
19/01/2015 186.50p 186.50p 184.11p 185.50p 9865
16/01/2015 186.50p 187.90p 184.00p 186.50p 10850
15/01/2015 186.50p 188.00p 184.31p 186.50p 4587
14/01/2015 186.50p 186.50p 184.25p 186.50p 14048
13/01/2015 187.25p 188.25p 185.07p 186.50p 56042
12/01/2015 187.25p 188.19p 186.11p 187.25p 8808
09/01/2015 187.25p 188.00p 186.00p 187.25p 24177
08/01/2015 187.13p 187.87p 185.00p 187.25p 6743
07/01/2015 189.00p 190.80p 189.00p 189.00p 10158
06/01/2015 189.00p 190.80p 189.00p 189.00p 10435
05/01/2015 188.50p 191.00p 187.00p 189.00p 59536
02/01/2015 188.00p 190.00p 188.00p 188.50p 33655
31/12/2014 188.00p 188.50p 187.50p 188.00p 2061
30/12/2014 187.00p 188.50p 187.00p 188.00p 31705
29/12/2014 186.50p 187.89p 186.00p 187.00p 17381
24/12/2014 187.00p 187.85p 185.00p 187.00p 7239
23/12/2014 187.00p 187.89p 185.30p 187.00p 30529
22/12/2014 187.00p 188.50p 186.00p 187.00p 21258
19/12/2014 187.00p 188.00p 185.00p 187.00p 52630
18/12/2014 187.00p 187.00p 183.00p 187.00p 1201922
17/12/2014 187.00p 187.00p 183.25p 187.00p 41666
16/12/2014 187.75p 189.50p 184.00p 187.00p 56166
15/12/2014 188.00p 189.25p 186.00p 187.75p 87856
12/12/2014 182.50p 190.00p 182.50p 188.00p 89917
11/12/2014 181.50p 183.00p 181.00p 182.50p 1470814
10/12/2014 181.50p 183.00p 181.28p 181.50p 36640
09/12/2014 181.50p 182.90p 181.20p 181.50p 22240
08/12/2014 180.50p 182.92p 180.00p 181.50p 59853
05/12/2014 179.62p 181.00p 179.62p 180.25p 1947732
04/12/2014 179.25p 180.25p 178.50p 179.62p 38053
03/12/2014 177.13p 181.00p 176.19p 179.25p 252275
02/12/2014 176.63p 179.00p 175.00p 176.63p 36906
01/12/2014 176.63p 176.63p 174.35p 176.63p 6149
28/11/2014 176.63p 176.63p 174.25p 176.63p 14766
27/11/2014 176.50p 178.75p 174.29p 176.63p 16006
26/11/2014 176.50p 178.70p 174.00p 176.50p 6188
25/11/2014 176.50p 178.80p 175.00p 176.50p 50851
24/11/2014 172.50p 178.90p 172.50p 176.50p 92270
21/11/2014 172.50p 173.90p 172.19p 172.50p 15291
20/11/2014 172.50p 173.55p 172.19p 172.50p 2829
19/11/2014 172.50p 173.55p 172.10p 172.50p 10441
18/11/2014 172.00p 173.40p 170.00p 172.50p 5324
17/11/2014 170.62p 173.99p 170.60p 172.00p 34210
14/11/2014 170.00p 170.62p 170.00p 170.62p 30000
13/11/2014 170.38p 172.00p 169.25p 170.62p 47725
12/11/2014 170.62p 171.22p 169.25p 170.38p 27484
11/11/2014 170.50p 170.62p 170.00p 170.62p 239
10/11/2014 170.00p 172.00p 170.00p 170.50p 16981
07/11/2014 170.00p 171.80p 170.00p 170.00p 11547
06/11/2014 170.00p 171.78p 169.25p 170.00p 5888
05/11/2014 170.00p 171.80p 169.00p 170.00p 47589
04/11/2014 170.00p 171.40p 168.50p 170.00p 42932
03/11/2014 168.50p 171.40p 168.25p 170.00p 106426
31/10/2014 166.00p 169.00p 165.55p 168.25p 46980
30/10/2014 163.00p 166.98p 161.00p 166.00p 148420
29/10/2014 163.00p 163.00p 161.00p 163.00p 17470
28/10/2014 163.00p 163.00p 161.00p 163.00p 71819
27/10/2014 163.50p 163.50p 162.00p 163.50p 18285
24/10/2014 163.50p 163.75p 162.00p 163.50p 98706
23/10/2014 163.00p 163.50p 161.00p 163.00p 13860
22/10/2014 162.00p 163.75p 162.00p 163.00p 1616
21/10/2014 163.00p 164.50p 161.01p 162.50p 3448
20/10/2014 163.00p 163.00p 163.00p 163.00p 0
17/10/2014 161.50p 163.00p 160.84p 163.00p 87711
16/10/2014 162.50p 162.50p 161.00p 161.50p 9322
15/10/2014 162.50p 162.75p 162.00p 162.50p 104679
14/10/2014 162.50p 162.50p 162.00p 162.50p 31415
13/10/2014 162.50p 163.00p 162.00p 162.50p 200685
10/10/2014 162.50p 162.50p 162.26p 162.50p 65791
09/10/2014 163.00p 163.00p 160.00p 162.50p 170025
08/10/2014 167.50p 167.50p 162.00p 163.00p 391991
07/10/2014 167.50p 169.00p 166.13p 167.50p 42423
06/10/2014 168.00p 168.00p 168.00p 168.00p 0
03/10/2014 168.00p 168.00p 168.00p 168.00p 5857
02/10/2014 168.00p 168.00p 166.11p 168.00p 2599
01/10/2014 168.00p 168.56p 168.00p 168.00p 5716
30/09/2014 168.00p 168.00p 168.00p 168.00p 0
29/09/2014 169.00p 169.00p 166.00p 168.00p 76597
26/09/2014 169.00p 169.00p 166.18p 169.00p 6225
25/09/2014 169.00p 169.30p 167.00p 169.00p 26295
24/09/2014 169.00p 169.00p 166.15p 169.00p 7300
23/09/2014 169.00p 169.00p 166.00p 169.00p 39602
22/09/2014 169.00p 169.00p 166.00p 169.00p 826619
19/09/2014 169.50p 170.90p 167.00p 169.00p 85596
18/09/2014 171.00p 172.00p 170.00p 171.00p 30155
17/09/2014 171.00p 171.00p 170.50p 171.00p 18633
16/09/2014 174.00p 174.00p 170.00p 171.00p 54953
15/09/2014 174.50p 174.62p 172.50p 173.50p 29006
12/09/2014 174.50p 174.80p 173.00p 174.50p 13740
11/09/2014 175.00p 175.00p 173.00p 174.50p 55327
10/09/2014 175.00p 176.20p 174.80p 175.00p 8000
09/09/2014 176.00p 176.00p 173.90p 175.00p 25420
08/09/2014 177.00p 177.00p 170.00p 170.00p 76620
05/09/2014 177.00p 179.00p 176.00p 177.00p 117318
04/09/2014 177.00p 178.80p 175.00p 177.00p 15628
03/09/2014 178.00p 178.80p 177.00p 177.00p 506
02/09/2014 178.00p 179.00p 177.00p 178.00p 4869
01/09/2014 177.00p 179.00p 177.00p 178.00p 3173
29/08/2014 177.00p 179.00p 176.32p 177.00p 22206
28/08/2014 177.00p 179.00p 176.20p 177.00p 44298
27/08/2014 177.50p 179.00p 176.32p 177.00p 15638
26/08/2014 175.00p 180.18p 175.00p 177.50p 51435
22/08/2014 173.00p 177.00p 173.00p 175.00p 23976
21/08/2014 170.50p 175.00p 169.50p 173.00p 107028
20/08/2014 167.00p 171.00p 166.00p 170.00p 127553
19/08/2014 165.50p 167.00p 165.00p 167.00p 136127
18/08/2014 165.50p 167.00p 164.50p 165.50p 5492
15/08/2014 165.50p 165.50p 164.50p 165.50p 84629

*Close Price adjusted for both dividends and splits