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
16/06/2011 114.25p 114.25p 113.00p 114.00p 53500
15/06/2011 115.50p 116.00p 114.25p 114.87p 153278
14/06/2011 115.25p 116.31p 115.00p 115.00p 28900
13/06/2011 116.50p 117.41p 115.50p 116.62p 4273705
10/06/2011 117.00p 117.25p 116.00p 117.00p 90900
09/06/2011 116.50p 117.28p 116.00p 116.38p 11206
08/06/2011 116.00p 117.00p 115.00p 115.88p 363611
07/06/2011 117.50p 118.00p 116.02p 116.50p 38974
06/06/2011 117.70p 117.70p 116.75p 116.75p 7000
03/06/2011 116.25p 118.16p 115.75p 115.75p 506844
02/06/2011 116.00p 118.00p 116.00p 116.00p 989806
01/06/2011 115.75p 118.00p 115.58p 116.75p 7124781
31/05/2011 117.00p 117.00p 115.75p 115.75p 5884
27/05/2011 115.75p 118.50p 115.50p 116.25p 3522776
26/05/2011 115.00p 115.67p 115.00p 115.37p 2334000
25/05/2011 116.75p 118.56p 114.59p 115.50p 483752
24/05/2011 118.00p 118.00p 115.25p 115.50p 337767
23/05/2011 116.57p 117.00p 115.52p 117.00p 10637
20/05/2011 117.00p 118.00p 116.75p 116.75p 12323
19/05/2011 116.25p 117.36p 115.75p 116.25p 3625
18/05/2011 117.00p 117.00p 116.50p 116.75p 8016
17/05/2011 116.75p 116.75p 115.25p 115.25p 2724
16/05/2011 113.00p 116.45p 113.00p 115.00p 33481
13/05/2011 113.00p 114.42p 113.00p 113.00p 35018
12/05/2011 114.00p 114.00p 112.22p 113.00p 11512
11/05/2011 112.50p 113.78p 112.00p 112.50p 15515
10/05/2011 114.00p 114.00p 112.50p 112.50p 1003210
09/05/2011 112.50p 113.56p 112.50p 112.50p 50936
06/05/2011 110.00p 112.00p 110.00p 110.00p 9650
05/05/2011 110.00p 111.56p 109.33p 110.00p 27829
04/05/2011 109.50p 111.96p 109.25p 109.50p 132495
03/05/2011 108.50p 109.45p 107.00p 108.00p 552478
28/04/2011 109.00p 109.00p 107.00p 107.00p 30602
27/04/2011 107.00p 107.00p 107.00p 107.00p 8
26/04/2011 107.00p 108.98p 107.00p 107.00p 9894
21/04/2011 107.50p 108.50p 106.38p 107.00p 168929
20/04/2011 108.00p 110.70p 107.00p 107.25p 85551
19/04/2011 111.00p 111.50p 110.00p 110.00p 71551
18/04/2011 111.63p 111.63p 109.09p 110.00p 9128
15/04/2011 110.00p 112.00p 109.50p 110.00p 388045
14/04/2011 110.50p 111.99p 109.75p 110.50p 505774
13/04/2011 112.75p 112.75p 110.50p 111.00p 120926
12/04/2011 113.75p 113.75p 111.50p 112.50p 41509
11/04/2011 114.00p 114.00p 113.00p 113.50p 62287
08/04/2011 114.50p 114.50p 112.00p 113.75p 33017
07/04/2011 115.00p 115.00p 113.00p 113.75p 251757
06/04/2011 114.00p 114.88p 113.00p 113.37p 258600
05/04/2011 115.00p 115.00p 114.67p 114.75p 10531
04/04/2011 114.00p 115.81p 113.05p 114.13p 11064
01/04/2011 115.00p 116.10p 113.00p 114.75p 25783
31/03/2011 115.00p 115.75p 114.00p 115.75p 560191
30/03/2011 115.50p 116.25p 114.75p 114.87p 330418
29/03/2011 116.00p 116.00p 115.50p 115.50p 16188
28/03/2011 117.00p 117.25p 115.75p 115.75p 123437
25/03/2011 118.50p 118.50p 116.00p 116.25p 1687399
24/03/2011 116.00p 119.00p 116.00p 117.00p 152361
23/03/2011 117.75p 117.75p 115.00p 116.62p 875119
22/03/2011 115.00p 115.50p 115.00p 115.50p 107500
21/03/2011 116.00p 116.50p 115.00p 116.50p 7862
18/03/2011 118.60p 118.60p 116.00p 117.25p 27226
17/03/2011 115.00p 116.88p 115.00p 116.88p 1905861
16/03/2011 115.25p 117.25p 115.00p 115.00p 410726
15/03/2011 115.50p 116.13p 113.20p 116.13p 5839045
14/03/2011 115.00p 117.00p 114.63p 114.63p 1110415
11/03/2011 116.43p 117.62p 116.43p 117.62p 1570
10/03/2011 116.00p 117.45p 116.00p 117.00p 15000
09/03/2011 117.50p 119.50p 116.00p 117.00p 59456
08/03/2011 119.50p 119.50p 116.25p 117.00p 24042
07/03/2011 117.98p 117.98p 116.10p 117.00p 20500
04/03/2011 116.25p 116.60p 116.00p 116.00p 62924
03/03/2011 117.60p 117.60p 116.50p 116.50p 65450
02/03/2011 117.00p 117.00p 116.00p 117.00p 40500
01/03/2011 118.00p 120.00p 118.00p 120.00p 71639
28/02/2011 116.00p 118.00p 115.00p 118.00p 0
25/02/2011 116.00p 116.00p 115.00p 115.00p 174342
24/02/2011 116.00p 116.25p 116.00p 116.25p 149707
23/02/2011 116.00p 116.25p 116.00p 116.00p 465079
22/02/2011 116.00p 117.00p 116.00p 117.00p 6384
21/02/2011 118.56p 118.56p 115.25p 116.50p 296278
18/02/2011 117.50p 117.50p 116.75p 116.75p 49500
17/02/2011 115.00p 117.00p 115.00p 116.00p 108298
16/02/2011 117.05p 117.12p 115.00p 116.75p 1172720
15/02/2011 117.34p 118.50p 116.86p 118.00p 45284
14/02/2011 118.00p 119.49p 115.00p 118.00p 13666
11/02/2011 118.00p 119.66p 118.00p 119.00p 60159
10/02/2011 118.00p 119.78p 118.00p 119.00p 33234
09/02/2011 118.00p 118.25p 118.00p 118.00p 722485
08/02/2011 118.50p 119.85p 116.37p 118.00p 9701113
07/02/2011 115.50p 117.50p 115.50p 115.50p 2287
04/02/2011 116.00p 118.00p 116.00p 116.00p 15012
03/02/2011 116.00p 117.00p 115.50p 116.00p 24339
02/02/2011 117.75p 118.00p 115.25p 116.00p 17744
01/02/2011 115.25p 116.58p 115.00p 115.00p 9929
31/01/2011 114.50p 116.60p 114.50p 116.00p 75543
28/01/2011 115.00p 115.00p 114.00p 114.00p 384638
27/01/2011 115.00p 115.25p 115.00p 115.00p 25004
26/01/2011 115.00p 116.01p 114.15p 115.00p 15906
25/01/2011 114.00p 114.11p 114.00p 114.00p 86427
24/01/2011 113.00p 116.25p 112.86p 113.00p 107396
21/01/2011 114.00p 114.00p 113.50p 113.50p 53368
20/01/2011 113.50p 114.00p 113.50p 113.50p 86505
19/01/2011 113.50p 113.66p 113.50p 113.50p 108598
18/01/2011 112.00p 114.00p 112.00p 114.00p 133189
17/01/2011 113.00p 114.00p 112.00p 112.00p 45007
14/01/2011 114.50p 116.95p 114.50p 114.50p 802096
13/01/2011 116.00p 116.00p 114.60p 115.00p 124551
12/01/2011 115.25p 115.37p 114.90p 115.00p 8671
11/01/2011 114.00p 117.34p 113.60p 114.75p 61343
10/01/2011 113.25p 116.37p 113.00p 114.50p 12371
07/01/2011 114.00p 117.00p 114.00p 114.00p 11909
06/01/2011 116.25p 117.70p 114.61p 116.50p 47697
05/01/2011 114.00p 115.02p 114.00p 114.50p 50190
04/01/2011 111.00p 112.00p 111.00p 111.25p 1069031
31/12/2010 111.00p 111.00p 111.00p 111.00p 0
30/12/2010 111.00p 111.70p 110.00p 111.00p 62282
29/12/2010 110.00p 111.00p 110.00p 111.00p 2500
24/12/2010 111.00p 111.00p 110.11p 110.75p 3468
23/12/2010 111.00p 111.05p 109.86p 111.00p 627000
22/12/2010 109.00p 110.29p 109.00p 109.75p 1564028
21/12/2010 110.00p 110.00p 109.00p 109.00p 3219
20/12/2010 109.00p 109.48p 109.00p 109.00p 3096
17/12/2010 109.00p 109.00p 108.00p 109.00p 82805
16/12/2010 109.00p 109.58p 109.00p 109.00p 1703
15/12/2010 108.25p 109.58p 108.25p 109.00p 17730
14/12/2010 109.00p 109.58p 108.00p 108.00p 380843
13/12/2010 109.00p 109.50p 108.00p 109.50p 50000
10/12/2010 108.50p 109.77p 108.00p 109.00p 42788
09/12/2010 109.00p 109.77p 108.52p 109.25p 13168
08/12/2010 109.75p 111.00p 107.00p 110.00p 1602143
07/12/2010 108.00p 109.89p 108.00p 109.00p 59229
06/12/2010 108.25p 109.91p 108.00p 108.00p 11820
03/12/2010 108.00p 109.19p 108.00p 109.00p 211544
02/12/2010 110.00p 110.00p 107.49p 109.00p 2341323
01/12/2010 107.00p 109.88p 106.42p 109.00p 180359
30/11/2010 102.00p 104.36p 101.00p 101.25p 69153
29/11/2010 105.50p 105.50p 100.96p 101.25p 23820
26/11/2010 104.00p 104.00p 101.69p 103.00p 43804
25/11/2010 105.25p 105.25p 103.00p 103.00p 105967
24/11/2010 104.25p 105.75p 104.25p 105.75p 6769
23/11/2010 107.00p 107.25p 105.50p 106.75p 269373
22/11/2010 106.75p 107.02p 104.29p 106.25p 54253
19/11/2010 104.00p 106.75p 104.00p 106.75p 29500
18/11/2010 104.25p 104.25p 104.00p 104.00p 22334
17/11/2010 104.00p 105.50p 104.00p 105.50p 36402
16/11/2010 104.25p 104.25p 104.00p 104.00p 44523
15/11/2010 105.50p 105.50p 104.28p 105.25p 2000
12/11/2010 105.50p 105.50p 104.00p 105.50p 12317
11/11/2010 104.00p 105.94p 104.00p 105.50p 295752
10/11/2010 104.25p 104.25p 104.00p 104.00p 60267
09/11/2010 105.50p 105.50p 104.35p 105.50p 1000
08/11/2010 106.75p 106.75p 104.30p 105.50p 9365
05/11/2010 106.50p 106.75p 103.85p 106.75p 44113
04/11/2010 105.00p 106.42p 103.75p 105.25p 129425
03/11/2010 105.50p 106.00p 103.75p 105.00p 26146
02/11/2010 105.50p 107.00p 103.50p 105.00p 29609
01/11/2010 104.75p 105.00p 104.75p 105.00p 0
29/10/2010 105.25p 105.25p 104.75p 104.75p 19716
28/10/2010 106.50p 106.50p 105.28p 106.50p 14276
27/10/2010 106.75p 106.75p 105.39p 106.50p 8000
26/10/2010 107.00p 109.89p 105.00p 106.75p 502710
25/10/2010 103.25p 105.00p 103.25p 105.00p 392640
22/10/2010 102.75p 103.43p 102.75p 103.25p 120590
21/10/2010 102.00p 103.49p 102.00p 103.00p 15590
20/10/2010 105.25p 105.25p 103.20p 104.25p 520205
19/10/2010 104.25p 107.95p 104.00p 104.00p 8714
18/10/2010 105.25p 106.00p 104.53p 106.00p 22283
15/10/2010 106.00p 106.38p 105.00p 105.25p 22500
14/10/2010 105.25p 106.98p 105.10p 106.00p 20020
13/10/2010 104.75p 105.75p 104.58p 105.25p 36982
12/10/2010 104.75p 106.45p 104.30p 104.75p 2834
11/10/2010 105.00p 106.45p 104.75p 104.75p 950
08/10/2010 106.00p 106.00p 105.00p 105.00p 99194
07/10/2010 106.00p 106.00p 105.50p 105.50p 14369
06/10/2010 104.00p 106.24p 104.00p 105.00p 211593
05/10/2010 104.25p 106.58p 104.25p 104.50p 18255
04/10/2010 105.00p 106.75p 104.45p 105.50p 19397
01/10/2010 104.75p 105.55p 104.75p 105.00p 741410
30/09/2010 104.00p 104.75p 102.78p 104.75p 1600
29/09/2010 102.00p 104.00p 102.00p 104.00p 2000
28/09/2010 103.75p 106.11p 102.00p 102.00p 9951
27/09/2010 106.25p 107.31p 105.38p 106.50p 12353
24/09/2010 105.00p 106.50p 105.00p 106.25p 661685
23/09/2010 104.25p 104.62p 103.88p 104.25p 4635
22/09/2010 104.50p 104.75p 104.25p 104.25p 34000
21/09/2010 105.00p 105.00p 104.25p 104.25p 113690
20/09/2010 105.00p 105.00p 103.50p 104.25p 17990
17/09/2010 105.00p 105.00p 103.10p 104.75p 723985
16/09/2010 105.00p 105.00p 104.00p 104.00p 40361
15/09/2010 105.00p 105.00p 103.50p 103.50p 50634
14/09/2010 105.00p 105.00p 104.05p 104.50p 63731
13/09/2010 105.00p 105.75p 103.10p 105.75p 238812
10/09/2010 104.75p 105.00p 104.50p 104.50p 268427
09/09/2010 104.75p 106.00p 103.00p 105.00p 94705
08/09/2010 103.00p 103.50p 102.00p 103.50p 1800
07/09/2010 103.00p 103.91p 101.50p 103.00p 115600
06/09/2010 102.00p 103.25p 102.00p 102.50p 37307
03/09/2010 103.25p 104.75p 98.00p 102.00p 403153
02/09/2010 105.00p 105.00p 104.75p 104.75p 9612
01/09/2010 107.00p 107.43p 105.00p 105.00p 626509
31/08/2010 107.00p 108.25p 106.65p 108.25p 442940

*Close Price adjusted for both dividends and splits