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
17/02/2016 167.25p 167.25p 166.50p 167.25p 7153
16/02/2016 167.25p 167.25p 166.50p 167.25p 1534
15/02/2016 167.00p 167.25p 166.50p 167.25p 6527
12/02/2016 168.00p 168.00p 166.00p 166.50p 52615
11/02/2016 168.50p 168.50p 166.00p 168.00p 48778
10/02/2016 168.50p 168.80p 167.00p 168.50p 16216
09/02/2016 168.50p 169.40p 167.10p 168.50p 35461
08/02/2016 168.00p 169.60p 167.50p 168.50p 20478
05/02/2016 166.25p 170.00p 165.00p 168.00p 186182
04/02/2016 166.25p 166.25p 164.50p 166.25p 2798823
03/02/2016 166.25p 166.25p 165.65p 166.25p 200000
02/02/2016 166.25p 166.25p 166.00p 166.25p 8268
01/02/2016 167.25p 167.25p 164.50p 166.25p 29000
29/01/2016 167.25p 167.25p 167.15p 167.25p 6246
28/01/2016 167.25p 167.25p 167.20p 167.25p 1406
27/01/2016 167.25p 167.25p 167.25p 167.25p 1252
26/01/2016 167.25p 167.25p 166.80p 167.25p 1200
25/01/2016 167.25p 167.25p 167.25p 167.25p 0
22/01/2016 167.25p 168.00p 166.50p 167.25p 77170
21/01/2016 167.00p 167.25p 166.00p 167.25p 21296
20/01/2016 169.00p 169.00p 166.00p 167.00p 32395
19/01/2016 169.00p 169.00p 168.00p 169.00p 5134
18/01/2016 171.00p 171.00p 168.00p 169.00p 25448
15/01/2016 171.00p 171.00p 171.00p 171.00p 0
14/01/2016 171.00p 171.00p 170.00p 171.00p 21164
13/01/2016 171.00p 171.00p 170.40p 171.00p 64131
12/01/2016 171.50p 172.70p 169.00p 171.00p 58094
11/01/2016 171.50p 171.50p 170.40p 171.00p 47431
08/01/2016 171.50p 173.57p 171.00p 171.50p 57373
07/01/2016 171.50p 173.00p 167.75p 171.50p 84233
06/01/2016 172.00p 172.25p 171.50p 172.25p 75044
05/01/2016 172.00p 172.00p 171.00p 172.00p 3655
04/01/2016 172.00p 173.00p 171.00p 172.00p 18185
31/12/2015 172.00p 172.00p 171.64p 172.00p 2890
30/12/2015 172.00p 172.00p 172.00p 172.00p 0
29/12/2015 172.00p 172.00p 171.00p 172.00p 2008
24/12/2015 172.00p 172.00p 171.64p 172.00p 2000
23/12/2015 172.00p 172.00p 171.00p 172.00p 19666
22/12/2015 174.00p 174.00p 171.00p 172.00p 25171
21/12/2015 175.50p 176.50p 174.00p 175.00p 40271
18/12/2015 175.50p 175.50p 174.00p 175.50p 21348
17/12/2015 175.50p 176.00p 174.00p 175.50p 40419
16/12/2015 175.00p 175.60p 174.15p 175.50p 1062561
15/12/2015 175.00p 175.35p 174.25p 175.00p 65021
14/12/2015 175.50p 176.40p 174.00p 175.00p 46685
11/12/2015 175.50p 176.40p 174.00p 175.50p 140800
10/12/2015 175.50p 175.50p 174.30p 175.50p 4619
09/12/2015 175.50p 175.50p 174.00p 175.50p 621911
08/12/2015 172.50p 175.50p 172.00p 175.50p 113714
07/12/2015 171.50p 172.75p 170.00p 171.50p 38233
04/12/2015 172.00p 172.00p 170.00p 171.50p 43067
03/12/2015 172.00p 173.88p 171.90p 172.00p 18563
02/12/2015 172.00p 174.00p 171.90p 172.00p 17518
01/12/2015 172.00p 172.00p 172.00p 172.00p 16
30/11/2015 172.00p 173.88p 171.86p 172.00p 4290
27/11/2015 172.00p 172.00p 171.80p 172.00p 7500
26/11/2015 172.00p 172.00p 171.61p 172.00p 6662
25/11/2015 172.00p 172.00p 172.00p 172.00p 0
24/11/2015 172.00p 172.00p 172.00p 172.00p 0
23/11/2015 172.00p 173.98p 171.60p 172.00p 10131
20/11/2015 169.75p 173.40p 169.75p 172.00p 26133
19/11/2015 169.50p 169.75p 169.50p 169.75p 1714
18/11/2015 169.50p 169.66p 169.25p 169.50p 8657
17/11/2015 169.50p 172.00p 169.50p 169.50p 5238
16/11/2015 169.50p 169.50p 168.70p 169.50p 40000
13/11/2015 169.50p 172.00p 169.25p 169.50p 23597
12/11/2015 168.50p 172.00p 168.50p 169.50p 54308
11/11/2015 168.00p 170.00p 168.00p 168.50p 24333
10/11/2015 166.50p 169.00p 166.50p 168.00p 10530
09/11/2015 166.25p 168.00p 166.25p 166.50p 17901
06/11/2015 166.25p 168.00p 164.80p 166.25p 24725
05/11/2015 166.25p 166.85p 164.71p 166.25p 57550
04/11/2015 166.25p 166.25p 165.50p 166.25p 10000
03/11/2015 166.25p 167.00p 165.37p 166.25p 24095
02/11/2015 166.25p 166.25p 164.75p 166.25p 61709
30/10/2015 165.25p 166.25p 164.50p 166.25p 770
29/10/2015 165.25p 165.25p 164.50p 164.50p 78800
28/10/2015 166.00p 166.00p 164.00p 165.25p 70285
27/10/2015 166.50p 168.00p 165.90p 166.00p 15346
26/10/2015 166.50p 166.50p 165.26p 166.50p 25183
23/10/2015 166.50p 166.50p 165.00p 166.50p 269670
22/10/2015 168.00p 168.00p 166.00p 166.50p 78200
21/10/2015 168.00p 168.00p 167.00p 168.00p 100715
20/10/2015 168.50p 168.50p 167.04p 168.00p 55520
19/10/2015 168.00p 168.50p 167.30p 168.50p 65986
16/10/2015 168.50p 169.00p 166.00p 168.00p 84633
15/10/2015 168.50p 169.20p 168.10p 168.50p 14344
14/10/2015 168.50p 169.40p 166.50p 168.50p 62000
13/10/2015 168.50p 168.50p 167.00p 168.50p 191725
12/10/2015 168.50p 168.50p 168.00p 168.00p 16400
09/10/2015 168.50p 170.00p 167.30p 168.50p 52918
08/10/2015 168.50p 168.50p 167.75p 168.50p 144
07/10/2015 168.50p 168.50p 167.75p 168.50p 8800
06/10/2015 168.00p 168.50p 167.75p 168.50p 3126
05/10/2015 166.50p 168.00p 166.35p 168.00p 95935
02/10/2015 166.50p 167.00p 166.25p 166.50p 18314
01/10/2015 166.50p 166.50p 165.95p 166.50p 38344
30/09/2015 166.00p 166.50p 165.00p 166.50p 68554
29/09/2015 166.00p 166.00p 165.00p 166.00p 7617
28/09/2015 166.00p 166.50p 165.00p 166.00p 13407
25/09/2015 167.50p 167.50p 163.50p 166.00p 72203
24/09/2015 167.50p 167.70p 165.00p 167.50p 30681
23/09/2015 168.00p 168.00p 166.00p 167.50p 30200
22/09/2015 170.00p 170.00p 166.00p 168.00p 23899
21/09/2015 170.00p 170.00p 167.00p 170.00p 20275
18/09/2015 170.00p 170.00p 168.00p 170.00p 2280
17/09/2015 170.00p 170.00p 168.00p 170.00p 22560
16/09/2015 170.50p 170.50p 169.11p 170.50p 25090
15/09/2015 170.50p 171.00p 169.26p 170.50p 41474
14/09/2015 171.00p 171.00p 170.00p 170.00p 247995
11/09/2015 171.00p 171.00p 169.00p 171.00p 27784
10/09/2015 172.00p 172.00p 170.00p 171.00p 7142
09/09/2015 172.00p 173.00p 171.00p 171.00p 11734
08/09/2015 172.00p 172.00p 170.00p 172.00p 58054
07/09/2015 172.00p 172.00p 170.00p 172.00p 24397
04/09/2015 173.25p 173.25p 171.00p 172.00p 42215
03/09/2015 173.00p 173.25p 173.00p 173.25p 1734
02/09/2015 173.00p 173.00p 171.00p 173.00p 26400
01/09/2015 173.00p 173.50p 172.00p 173.00p 81374
28/08/2015 173.00p 173.80p 171.10p 171.25p 16842
27/08/2015 173.00p 174.00p 171.00p 173.00p 28679
26/08/2015 175.50p 175.50p 173.00p 173.00p 41696
25/08/2015 175.50p 176.10p 174.00p 175.50p 24586
24/08/2015 180.00p 180.00p 175.00p 175.50p 89743
21/08/2015 181.50p 181.50p 178.50p 180.00p 24607
20/08/2015 182.00p 182.00p 180.10p 181.50p 10690
19/08/2015 183.00p 183.00p 181.00p 182.00p 7695
18/08/2015 185.00p 185.00p 183.00p 183.00p 122906
17/08/2015 185.00p 185.25p 184.00p 185.25p 12788
14/08/2015 185.50p 185.50p 184.00p 185.00p 16920
13/08/2015 185.50p 185.50p 184.99p 185.50p 53
12/08/2015 185.50p 185.50p 182.50p 185.50p 87000
11/08/2015 185.50p 186.00p 184.75p 185.50p 22113
10/08/2015 185.50p 185.51p 184.60p 185.50p 210596
07/08/2015 185.00p 186.40p 185.00p 185.50p 109654
06/08/2015 185.00p 185.98p 185.00p 185.00p 4140
05/08/2015 182.50p 186.00p 182.50p 185.00p 50333
04/08/2015 180.00p 182.50p 180.00p 182.50p 17852
03/08/2015 179.00p 181.50p 179.00p 180.00p 26700
31/07/2015 179.50p 180.00p 178.00p 179.00p 8909
30/07/2015 178.50p 180.00p 178.50p 179.50p 28499
29/07/2015 178.25p 178.50p 178.22p 178.50p 17595
28/07/2015 178.25p 179.95p 178.25p 178.25p 8000
27/07/2015 178.25p 178.25p 176.95p 178.25p 32865
24/07/2015 178.25p 180.00p 178.00p 178.25p 16897
23/07/2015 178.25p 180.00p 178.00p 180.00p 52760
22/07/2015 178.25p 179.50p 176.92p 178.25p 39762
21/07/2015 178.25p 178.25p 178.25p 178.25p 50000
20/07/2015 178.25p 178.25p 176.85p 178.25p 55046
17/07/2015 178.25p 178.25p 176.80p 178.25p 3623
16/07/2015 177.75p 178.00p 176.54p 178.00p 37220
15/07/2015 178.00p 178.00p 177.75p 178.00p 94133
14/07/2015 178.00p 180.00p 177.65p 178.00p 31290
13/07/2015 177.00p 180.00p 177.00p 178.00p 54683
10/07/2015 176.00p 179.00p 176.00p 177.00p 117489
09/07/2015 176.00p 176.65p 176.00p 176.00p 60426
08/07/2015 176.00p 177.00p 175.60p 176.50p 41016
07/07/2015 176.50p 176.76p 175.15p 176.00p 55462
06/07/2015 178.00p 178.00p 175.15p 176.50p 104125
03/07/2015 178.00p 178.00p 176.17p 178.00p 1500
02/07/2015 178.00p 178.00p 176.00p 178.00p 55099
01/07/2015 178.00p 178.00p 176.00p 178.00p 27087
30/06/2015 178.00p 178.00p 176.00p 178.00p 33707
29/06/2015 178.50p 178.50p 176.00p 178.00p 23136
26/06/2015 178.75p 179.58p 177.50p 178.25p 23246
25/06/2015 179.00p 180.00p 177.50p 180.00p 251980
24/06/2015 179.50p 181.00p 177.00p 179.00p 39467
23/06/2015 179.50p 179.69p 178.00p 179.50p 11978
22/06/2015 179.50p 180.00p 179.00p 179.50p 28520
19/06/2015 179.50p 179.90p 178.00p 179.50p 18405
18/06/2015 179.50p 179.75p 178.00p 179.50p 29120
17/06/2015 179.50p 180.00p 178.00p 179.50p 179917
16/06/2015 179.50p 179.80p 178.25p 178.25p 30193
15/06/2015 179.50p 180.00p 178.00p 179.50p 13106
12/06/2015 179.50p 179.80p 178.00p 179.50p 58212
11/06/2015 180.00p 180.00p 178.00p 179.50p 24612
10/06/2015 180.50p 180.50p 179.00p 180.00p 194563
09/06/2015 181.00p 181.00p 180.00p 180.50p 70000
08/06/2015 181.00p 181.00p 180.00p 181.00p 10761
05/06/2015 180.50p 181.00p 179.15p 180.50p 313223
04/06/2015 180.50p 180.50p 180.11p 180.50p 87955
03/06/2015 180.50p 180.50p 179.26p 180.50p 15690
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

*Close Price adjusted for both dividends and splits