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
03/10/2013 141.75p 145.00p 140.00p 141.50p 100917
02/10/2013 136.75p 143.00p 136.75p 141.75p 130014
01/10/2013 133.25p 137.24p 132.75p 136.75p 377790
30/09/2013 129.25p 134.25p 128.00p 133.25p 907940
27/09/2013 129.00p 130.00p 127.90p 129.25p 144884
26/09/2013 129.00p 130.00p 127.88p 129.00p 6842
25/09/2013 129.00p 130.00p 127.90p 129.00p 1484
24/09/2013 129.00p 129.25p 127.88p 129.00p 11500
23/09/2013 129.00p 131.00p 127.55p 129.00p 319117
20/09/2013 128.50p 129.88p 128.50p 129.88p 0
19/09/2013 128.50p 129.20p 128.50p 129.00p 110464
18/09/2013 127.25p 129.20p 127.00p 127.00p 6896
17/09/2013 129.00p 129.50p 128.95p 129.50p 2174
16/09/2013 130.00p 130.00p 130.00p 130.00p 4600
13/09/2013 129.00p 129.75p 126.00p 127.00p 161832
12/09/2013 130.25p 130.25p 129.75p 129.75p 250
11/09/2013 130.00p 130.25p 129.00p 130.00p 181475
10/09/2013 127.50p 129.00p 127.50p 129.00p 7478
09/09/2013 128.75p 128.75p 127.30p 127.87p 14206
06/09/2013 126.00p 129.00p 126.00p 128.50p 67892
05/09/2013 127.00p 129.25p 127.00p 127.00p 18928
04/09/2013 128.00p 129.00p 125.50p 128.50p 248585
03/09/2013 128.00p 128.00p 125.00p 125.50p 18000
02/09/2013 123.00p 128.00p 123.00p 125.50p 39338
30/08/2013 127.50p 127.50p 126.00p 126.00p 3909
29/08/2013 127.00p 127.00p 124.00p 126.00p 32386
28/08/2013 123.00p 128.00p 123.00p 126.50p 38477
27/08/2013 124.00p 127.00p 124.00p 126.00p 17192
23/08/2013 124.00p 127.00p 124.00p 125.50p 1897
22/08/2013 125.00p 127.40p 124.50p 127.00p 0
21/08/2013 125.00p 127.40p 124.50p 124.50p 21172
20/08/2013 125.00p 126.00p 125.00p 126.00p 11091
19/08/2013 126.30p 128.00p 125.50p 125.50p 23800
16/08/2013 125.60p 126.00p 125.50p 125.50p 8300
15/08/2013 128.00p 128.00p 125.50p 125.50p 21396
14/08/2013 128.50p 128.50p 125.50p 125.50p 1510
13/08/2013 128.50p 128.50p 126.50p 127.00p 20666
12/08/2013 128.50p 128.50p 126.50p 126.50p 924
09/08/2013 127.50p 128.40p 126.25p 128.00p 18695
08/08/2013 127.00p 127.10p 125.50p 126.50p 102021
07/08/2013 129.00p 129.00p 127.00p 127.00p 3965
06/08/2013 129.00p 129.00p 126.00p 129.00p 15323
05/08/2013 128.75p 129.00p 126.00p 126.00p 24981
02/08/2013 128.00p 128.00p 125.87p 126.50p 114244
01/08/2013 127.15p 127.15p 126.00p 126.00p 504137
31/07/2013 129.50p 129.50p 125.50p 126.50p 26675
30/07/2013 129.25p 129.25p 125.50p 125.50p 19211
29/07/2013 130.00p 130.00p 127.00p 127.00p 3593
26/07/2013 129.75p 129.75p 125.48p 126.50p 0
25/07/2013 129.75p 129.75p 125.48p 127.37p 130316
24/07/2013 125.75p 126.00p 125.00p 126.00p 10544
23/07/2013 126.16p 127.63p 126.16p 127.63p 3000
22/07/2013 126.00p 128.50p 126.00p 127.63p 0
19/07/2013 126.00p 128.50p 126.00p 127.25p 3828
18/07/2013 127.25p 129.00p 126.00p 126.00p 9478
17/07/2013 127.00p 129.50p 127.00p 129.00p 4947
16/07/2013 129.00p 131.70p 127.50p 129.50p 0
15/07/2013 129.00p 131.70p 127.50p 127.50p 82213
12/07/2013 127.50p 128.75p 126.25p 127.50p 278725
11/07/2013 126.00p 127.50p 126.00p 126.25p 5997
10/07/2013 123.00p 127.50p 121.00p 127.50p 48317
09/07/2013 121.00p 123.00p 120.10p 123.00p 94127
08/07/2013 122.75p 122.75p 119.53p 121.00p 0
05/07/2013 122.75p 122.75p 119.53p 120.38p 5750
04/07/2013 120.00p 123.00p 120.00p 123.00p 153000
03/07/2013 118.25p 121.00p 118.25p 119.75p 29054
02/07/2013 118.25p 119.75p 118.25p 119.75p 2791
01/07/2013 117.50p 120.00p 117.50p 119.75p 10187
28/06/2013 118.25p 122.70p 118.25p 120.00p 17500
27/06/2013 118.50p 122.00p 118.50p 120.62p 0
26/06/2013 118.50p 122.00p 118.50p 120.62p 0
25/06/2013 118.50p 122.00p 118.50p 120.62p 520765
24/06/2013 123.00p 123.00p 121.50p 122.00p 17839
21/06/2013 121.00p 121.90p 121.00p 121.12p 4182
20/06/2013 118.00p 121.00p 117.85p 121.00p 14578
19/06/2013 120.50p 120.50p 118.50p 119.75p 51500
18/06/2013 117.75p 119.25p 117.75p 119.25p 15000
17/06/2013 118.25p 118.90p 118.25p 118.50p 10586
14/06/2013 120.90p 120.90p 119.20p 119.50p 3826
13/06/2013 122.00p 122.50p 117.40p 120.00p 49200
12/06/2013 121.00p 122.50p 120.00p 122.50p 15500
11/06/2013 123.00p 124.00p 121.90p 122.50p 67150
10/06/2013 125.00p 125.00p 122.50p 123.00p 35781
07/06/2013 123.35p 125.00p 123.00p 125.00p 250215
06/06/2013 122.00p 124.00p 120.47p 122.00p 54584
05/06/2013 123.20p 124.00p 122.00p 122.00p 3085
04/06/2013 123.00p 124.50p 121.50p 124.00p 57712
03/06/2013 120.00p 122.00p 117.88p 122.00p 28870
31/05/2013 122.50p 122.50p 118.25p 120.00p 86486
30/05/2013 118.00p 118.00p 118.00p 118.00p 165
29/05/2013 118.00p 121.75p 118.00p 120.00p 10228
28/05/2013 119.00p 122.00p 118.00p 121.75p 245203
24/05/2013 116.00p 118.25p 116.00p 118.00p 26280
23/05/2013 124.00p 124.00p 117.00p 118.00p 459412
22/05/2013 117.25p 124.75p 115.19p 124.75p 30097
21/05/2013 114.00p 117.25p 113.50p 117.25p 21391
20/05/2013 116.75p 116.75p 115.13p 115.13p 115
17/05/2013 116.88p 116.88p 115.25p 115.25p 1000
16/05/2013 115.00p 115.00p 111.00p 113.75p 42407
15/05/2013 114.00p 117.02p 111.30p 116.00p 97220
14/05/2013 112.00p 112.50p 111.00p 111.00p 49687
13/05/2013 113.40p 114.00p 112.50p 112.50p 3498
10/05/2013 110.00p 114.00p 110.00p 114.00p 85990
09/05/2013 110.50p 112.50p 110.50p 112.50p 39500
08/05/2013 111.00p 112.75p 111.00p 112.00p 27378
07/05/2013 110.30p 112.00p 110.30p 112.00p 0
03/05/2013 110.30p 111.50p 110.30p 111.50p 871
02/05/2013 109.50p 111.00p 109.50p 111.00p 12236
01/05/2013 111.00p 113.00p 110.00p 111.00p 213237
30/04/2013 111.25p 113.00p 111.10p 111.75p 29298
29/04/2013 111.00p 113.00p 111.00p 113.00p 24093
26/04/2013 111.00p 112.50p 111.00p 111.50p 62109
25/04/2013 112.00p 113.00p 111.00p 113.00p 83704
24/04/2013 112.25p 114.00p 111.00p 112.13p 37912
23/04/2013 113.00p 114.00p 112.50p 114.00p 11322
22/04/2013 113.00p 113.75p 112.44p 113.75p 28100
19/04/2013 111.25p 114.00p 111.00p 114.00p 1789865
18/04/2013 112.00p 112.00p 111.00p 112.00p 29
17/04/2013 113.00p 114.80p 112.50p 112.50p 50403
16/04/2013 114.00p 115.00p 112.30p 113.50p 107865
15/04/2013 113.00p 115.00p 110.75p 115.00p 1418438
12/04/2013 112.00p 114.50p 111.00p 114.50p 9208
11/04/2013 113.00p 113.75p 112.20p 113.00p 297174
10/04/2013 112.30p 113.50p 112.30p 112.75p 1200
09/04/2013 113.00p 113.50p 112.10p 113.50p 19501
08/04/2013 113.00p 113.00p 112.50p 112.50p 6591
05/04/2013 112.75p 114.00p 112.75p 113.00p 1814
04/04/2013 115.75p 116.00p 113.40p 114.00p 62410
03/04/2013 113.00p 115.00p 113.00p 114.87p 83084
02/04/2013 110.00p 114.63p 110.00p 113.00p 97129
28/03/2013 110.00p 112.95p 110.00p 112.00p 14015
27/03/2013 110.00p 113.23p 110.00p 111.75p 82353
26/03/2013 110.00p 112.00p 110.00p 112.00p 36
25/03/2013 110.00p 114.00p 110.00p 112.00p 35344
22/03/2013 110.00p 113.00p 110.00p 111.87p 11011
21/03/2013 110.00p 113.33p 110.00p 111.75p 152021
20/03/2013 110.00p 111.75p 110.00p 111.75p 34
19/03/2013 109.00p 113.00p 109.00p 110.00p 51060
18/03/2013 109.25p 113.00p 109.00p 109.50p 51782
15/03/2013 109.25p 113.90p 109.00p 111.00p 27547
14/03/2013 110.00p 113.50p 109.50p 112.37p 348528
13/03/2013 109.00p 114.00p 109.00p 111.50p 216767
12/03/2013 111.00p 113.75p 111.00p 111.37p 177710
11/03/2013 109.00p 113.76p 109.00p 112.50p 242737
08/03/2013 108.50p 110.40p 108.50p 109.75p 10255
07/03/2013 109.00p 110.40p 109.00p 109.75p 753283
06/03/2013 108.00p 110.50p 108.00p 109.50p 192462
05/03/2013 109.00p 110.90p 107.25p 109.63p 62048
04/03/2013 107.40p 108.00p 107.20p 108.00p 13334
01/03/2013 107.00p 107.00p 106.50p 106.88p 9712
28/02/2013 105.00p 108.50p 104.00p 107.00p 163432
27/02/2013 104.00p 105.00p 104.00p 104.00p 210000
26/02/2013 105.00p 105.00p 102.80p 104.00p 2947323
25/02/2013 104.50p 105.77p 103.50p 104.50p 23132
22/02/2013 103.25p 105.49p 103.13p 104.12p 39784
21/02/2013 102.00p 105.40p 102.00p 103.50p 55197
20/02/2013 102.50p 105.50p 101.68p 103.50p 63041
19/02/2013 101.50p 103.00p 101.25p 103.00p 7147
18/02/2013 101.00p 101.25p 101.00p 101.25p 16900
15/02/2013 100.40p 103.00p 100.40p 103.00p 317359
14/02/2013 100.25p 104.00p 100.25p 102.50p 484883
13/02/2013 101.00p 102.40p 100.30p 102.00p 1126471
12/02/2013 102.00p 103.00p 101.60p 102.00p 76700
11/02/2013 103.00p 104.00p 102.00p 102.00p 60586
08/02/2013 104.00p 104.00p 102.13p 103.00p 664676
07/02/2013 100.00p 102.50p 100.00p 101.00p 33268
06/02/2013 101.00p 102.50p 100.30p 101.50p 167736
05/02/2013 103.00p 103.25p 101.00p 102.25p 162743
04/02/2013 102.00p 102.00p 100.00p 101.00p 216516
01/02/2013 100.00p 100.75p 99.00p 100.00p 131561
31/01/2013 100.00p 100.00p 98.25p 99.00p 15547
30/01/2013 102.00p 103.75p 100.50p 101.00p 163485
29/01/2013 103.00p 103.68p 101.26p 101.50p 47062
28/01/2013 102.00p 103.75p 101.00p 101.50p 214100
25/01/2013 103.00p 103.00p 101.00p 101.87p 44275
24/01/2013 99.00p 102.00p 99.00p 101.50p 34791
23/01/2013 100.00p 102.00p 99.00p 100.50p 14282
22/01/2013 103.50p 103.50p 98.33p 99.62p 163385
21/01/2013 98.75p 104.27p 98.75p 102.75p 184868
18/01/2013 98.50p 101.75p 97.00p 99.75p 123953
17/01/2013 98.25p 98.25p 97.00p 97.00p 73800
16/01/2013 98.50p 98.50p 96.00p 97.25p 41614
15/01/2013 98.00p 98.50p 96.00p 97.00p 92376
14/01/2013 96.00p 98.24p 93.70p 95.88p 114400
11/01/2013 92.50p 96.65p 92.00p 95.00p 287944
10/01/2013 92.00p 92.85p 91.10p 92.00p 344500
09/01/2013 91.00p 92.00p 90.50p 90.75p 1385735
08/01/2013 91.00p 91.00p 90.00p 90.50p 301307
07/01/2013 90.00p 92.00p 89.25p 90.50p 1161443
04/01/2013 90.00p 90.00p 88.25p 89.00p 4169
03/01/2013 89.00p 89.50p 88.36p 88.75p 371309
02/01/2013 90.00p 90.00p 89.25p 89.25p 72305
31/12/2012 89.80p 89.80p 88.44p 89.00p 4477
28/12/2012 89.00p 89.00p 88.00p 88.63p 269050
27/12/2012 90.00p 90.00p 89.00p 89.00p 73205
24/12/2012 89.80p 89.80p 88.25p 89.25p 5375
21/12/2012 88.00p 89.50p 88.00p 89.25p 21163
20/12/2012 89.50p 89.74p 88.25p 89.50p 325467
19/12/2012 89.50p 89.50p 88.00p 89.25p 46749
18/12/2012 89.00p 89.89p 88.32p 88.75p 542813

*Close Price adjusted for both dividends and splits