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
03/08/2010 110.00p 113.60p 110.00p 112.50p 22000
02/08/2010 110.25p 113.58p 110.00p 110.00p 64792
30/07/2010 114.00p 114.00p 111.75p 111.75p 0
29/07/2010 114.00p 114.00p 110.60p 114.00p 8272
28/07/2010 110.25p 111.50p 109.95p 110.50p 97927
27/07/2010 111.00p 111.98p 111.00p 111.50p 14599
26/07/2010 110.00p 112.80p 109.00p 112.00p 37405
23/07/2010 111.50p 111.50p 109.00p 110.50p 22163
22/07/2010 112.50p 113.70p 112.50p 113.00p 437
21/07/2010 114.00p 114.00p 112.50p 112.50p 2753
20/07/2010 112.00p 113.50p 112.00p 112.00p 8560
19/07/2010 112.00p 113.60p 110.20p 112.00p 15601
16/07/2010 112.00p 113.60p 110.13p 112.00p 22340
15/07/2010 110.00p 111.50p 110.00p 111.00p 86798
14/07/2010 110.00p 110.00p 109.00p 110.00p 54500
13/07/2010 108.00p 110.00p 107.10p 108.75p 16586
12/07/2010 106.00p 108.70p 105.00p 107.00p 38212
09/07/2010 109.00p 109.50p 108.00p 108.50p 14424
08/07/2010 111.00p 113.00p 109.02p 112.00p 21906
07/07/2010 109.00p 110.50p 108.00p 110.50p 4987040
06/07/2010 106.00p 109.00p 105.50p 108.00p 436051
05/07/2010 106.00p 106.00p 105.00p 105.50p 553752
02/07/2010 105.50p 106.25p 105.50p 105.50p 200000
01/07/2010 107.00p 107.00p 104.50p 105.50p 187897
30/06/2010 108.00p 108.50p 106.25p 106.25p 51985
29/06/2010 106.00p 108.80p 104.50p 107.00p 210098
28/06/2010 108.50p 108.50p 107.00p 107.50p 19000
25/06/2010 108.00p 108.00p 107.33p 107.50p 6115
24/06/2010 108.00p 108.00p 107.25p 107.25p 47274
23/06/2010 107.50p 108.00p 107.50p 108.00p 7714
22/06/2010 105.00p 107.00p 105.00p 106.25p 250000
21/06/2010 105.50p 106.91p 104.32p 105.00p 115049
18/06/2010 105.50p 105.50p 104.32p 105.50p 1709
17/06/2010 103.00p 106.80p 102.00p 105.50p 59781
16/06/2010 102.25p 106.29p 102.25p 105.00p 19928
15/06/2010 104.00p 105.14p 102.50p 105.00p 74600
14/06/2010 107.00p 107.00p 105.00p 106.00p 17000
11/06/2010 106.25p 106.25p 103.00p 105.25p 817
10/06/2010 104.00p 106.50p 104.00p 106.25p 20766
09/06/2010 105.50p 105.50p 104.00p 105.50p 2012
08/06/2010 107.00p 107.00p 104.00p 105.50p 478571
07/06/2010 104.50p 106.80p 103.00p 105.00p 8517
04/06/2010 104.00p 107.00p 103.00p 104.50p 16028
03/06/2010 105.00p 106.88p 104.50p 105.75p 131020
02/06/2010 108.00p 108.00p 103.67p 105.00p 59810
01/06/2010 110.00p 110.00p 106.61p 108.50p 17932
28/05/2010 109.00p 109.25p 107.60p 108.50p 1352
27/05/2010 108.00p 110.00p 108.00p 109.00p 9056
26/05/2010 106.00p 108.50p 103.00p 107.50p 265530
25/05/2010 107.00p 108.25p 105.00p 107.00p 33961
24/05/2010 109.00p 110.56p 107.60p 108.50p 10500
21/05/2010 107.25p 110.00p 106.95p 109.00p 18494
20/05/2010 111.00p 111.00p 107.25p 107.25p 132548
19/05/2010 111.00p 112.63p 110.00p 111.75p 58256
18/05/2010 112.00p 114.00p 112.00p 113.00p 14519
17/05/2010 113.00p 115.85p 112.00p 112.50p 22258
14/05/2010 117.00p 118.88p 113.75p 114.50p 109092
13/05/2010 114.00p 117.67p 114.00p 116.00p 137759
12/05/2010 114.00p 115.00p 114.00p 114.00p 25000
11/05/2010 113.00p 113.50p 113.00p 113.50p 0
10/05/2010 114.00p 115.00p 110.04p 113.00p 18035
07/05/2010 110.00p 111.50p 110.00p 111.50p 2500
06/05/2010 114.00p 114.00p 113.00p 113.00p 22803
05/05/2010 111.25p 112.25p 111.00p 112.25p 12531
04/05/2010 114.00p 114.00p 111.00p 111.00p 84596
30/04/2010 115.00p 115.00p 112.00p 112.50p 10500
29/04/2010 112.00p 115.00p 111.50p 113.00p 205603
28/04/2010 115.00p 115.56p 112.00p 114.50p 283281
27/04/2010 118.00p 118.05p 115.21p 117.00p 53869
26/04/2010 117.25p 117.79p 116.14p 116.50p 8889
23/04/2010 116.25p 117.25p 115.21p 117.25p 6700
22/04/2010 118.00p 118.00p 116.00p 116.25p 62273
21/04/2010 117.00p 117.00p 116.14p 117.00p 10100
20/04/2010 119.00p 119.00p 116.21p 117.00p 86467
19/04/2010 117.50p 118.00p 117.50p 118.00p 2000
16/04/2010 116.25p 118.00p 116.20p 117.50p 414974
15/04/2010 118.00p 118.00p 115.33p 116.25p 51372
14/04/2010 116.00p 118.00p 116.00p 117.50p 148560
13/04/2010 116.75p 117.75p 116.00p 116.50p 54212
12/04/2010 118.00p 118.00p 116.62p 116.75p 5000
09/04/2010 118.00p 118.00p 115.50p 118.00p 24688
08/04/2010 115.25p 116.75p 115.25p 116.75p 8087
07/04/2010 120.00p 120.00p 115.25p 115.25p 33150
06/04/2010 118.00p 120.56p 113.50p 118.00p 292062
01/04/2010 118.00p 118.00p 114.00p 117.00p 1124303
31/03/2010 120.00p 121.50p 116.00p 116.50p 139120
30/03/2010 118.50p 121.17p 118.00p 118.00p 549539
29/03/2010 119.00p 119.75p 118.00p 119.75p 594320
26/03/2010 119.50p 119.50p 118.20p 119.00p 1300
25/03/2010 118.50p 119.78p 118.50p 119.50p 50006
24/03/2010 118.75p 119.00p 118.00p 119.00p 15424
23/03/2010 119.00p 119.60p 118.75p 118.75p 4600
22/03/2010 120.00p 120.67p 119.25p 119.25p 512021
19/03/2010 121.00p 121.50p 120.00p 121.00p 28034
18/03/2010 120.00p 121.00p 120.00p 121.00p 22350
17/03/2010 121.25p 121.25p 120.20p 121.00p 41378
16/03/2010 122.50p 122.50p 120.00p 121.25p 53038
15/03/2010 121.00p 122.27p 119.58p 121.00p 11003
12/03/2010 120.00p 121.00p 119.00p 121.00p 306829
11/03/2010 121.00p 121.01p 120.50p 120.50p 87500
10/03/2010 123.00p 124.50p 122.00p 122.50p 90377
09/03/2010 125.00p 125.00p 123.00p 123.75p 306294
08/03/2010 124.00p 125.50p 123.05p 124.25p 906379
05/03/2010 125.00p 125.00p 122.15p 124.00p 40947
04/03/2010 122.00p 125.00p 121.00p 123.00p 80750
03/03/2010 119.50p 120.25p 119.25p 120.25p 134664
02/03/2010 118.00p 118.75p 118.00p 118.75p 17600
01/03/2010 118.00p 118.81p 117.00p 118.75p 335354
26/02/2010 119.00p 119.00p 117.13p 118.25p 30941
25/02/2010 118.25p 118.25p 117.44p 117.75p 1775
24/02/2010 117.00p 118.92p 116.33p 118.25p 100830
23/02/2010 116.75p 116.75p 116.50p 116.75p 16122
22/02/2010 116.00p 118.97p 116.00p 116.50p 196903
19/02/2010 117.00p 118.92p 115.00p 116.50p 172648
18/02/2010 118.00p 118.25p 117.75p 117.75p 141126
17/02/2010 118.00p 118.02p 118.00p 118.00p 320500
16/02/2010 119.25p 119.25p 118.60p 118.75p 15430
15/02/2010 117.75p 119.25p 115.75p 119.25p 123567
12/02/2010 117.75p 118.00p 116.25p 116.75p 86560
11/02/2010 119.50p 119.68p 115.50p 116.00p 123240
10/02/2010 119.75p 120.00p 119.75p 119.75p 51350
09/02/2010 119.50p 120.00p 119.00p 120.00p 202451
08/02/2010 119.75p 121.55p 119.50p 119.75p 724033
05/02/2010 120.00p 120.75p 119.50p 120.50p 1183210
04/02/2010 121.00p 121.25p 120.11p 120.50p 29851
03/02/2010 120.50p 121.00p 120.00p 120.50p 69500
02/02/2010 119.00p 120.50p 119.00p 120.50p 1138120
01/02/2010 117.75p 119.75p 117.75p 119.25p 15565
29/01/2010 119.25p 119.50p 119.00p 119.50p 10800
28/01/2010 119.25p 120.00p 119.25p 120.00p 525352
27/01/2010 119.75p 119.75p 118.25p 119.75p 73322
26/01/2010 117.50p 119.75p 117.50p 119.75p 35300
25/01/2010 118.00p 119.75p 117.00p 117.25p 45070
22/01/2010 119.00p 119.27p 118.50p 118.50p 2242
21/01/2010 119.00p 120.62p 118.00p 119.00p 595158
20/01/2010 120.00p 121.00p 119.00p 119.50p 43957
19/01/2010 121.00p 122.56p 121.00p 121.50p 92397
18/01/2010 120.00p 122.10p 119.70p 120.25p 1051242
15/01/2010 119.00p 123.00p 119.00p 120.25p 92500
14/01/2010 120.50p 122.70p 118.75p 118.75p 96004
13/01/2010 119.00p 121.70p 118.00p 121.50p 346787
12/01/2010 120.00p 122.00p 119.50p 120.25p 57259
11/01/2010 122.00p 123.33p 120.00p 121.50p 136319
08/01/2010 121.00p 121.75p 120.45p 121.75p 45660
07/01/2010 124.25p 124.37p 120.00p 120.00p 115493
06/01/2010 125.00p 126.45p 122.10p 123.25p 1110928
05/01/2010 127.00p 127.75p 124.50p 125.75p 729713
04/01/2010 125.00p 127.45p 125.00p 126.50p 102676
31/12/2009 125.50p 127.10p 125.15p 126.50p 52652
30/12/2009 124.00p 125.10p 121.00p 124.25p 456449
29/12/2009 125.00p 126.50p 123.50p 124.00p 75689
24/12/2009 124.25p 125.50p 123.28p 125.00p 18162
23/12/2009 123.00p 125.37p 122.50p 124.25p 117876
22/12/2009 123.00p 124.93p 122.35p 124.25p 208588
21/12/2009 120.00p 122.25p 120.00p 121.75p 209797
18/12/2009 120.75p 122.25p 120.50p 120.50p 231007
17/12/2009 123.50p 123.86p 119.50p 120.50p 573333
16/12/2009 120.00p 124.00p 119.40p 122.25p 303223
15/12/2009 119.00p 119.97p 116.75p 118.00p 1557946
14/12/2009 116.25p 118.75p 115.00p 117.25p 176260
11/12/2009 112.50p 117.82p 112.50p 116.25p 253021
10/12/2009 108.25p 112.50p 107.50p 112.50p 250387
09/12/2009 109.00p 109.00p 107.50p 108.50p 77096
08/12/2009 109.50p 111.00p 108.33p 109.00p 162814
07/12/2009 108.75p 110.65p 108.50p 109.75p 148535
04/12/2009 109.00p 110.00p 107.00p 108.75p 3724466
03/12/2009 110.00p 110.50p 108.00p 109.00p 844346
02/12/2009 110.00p 110.37p 108.50p 110.00p 534490
01/12/2009 111.00p 111.37p 109.00p 110.00p 57972
30/11/2009 110.00p 111.50p 109.50p 111.00p 109318
27/11/2009 110.50p 111.50p 109.00p 109.50p 122039
26/11/2009 114.00p 114.00p 109.25p 110.50p 469634
25/11/2009 115.50p 115.50p 112.89p 114.00p 1573000
24/11/2009 115.50p 115.70p 113.00p 115.50p 342735
23/11/2009 115.50p 115.75p 114.00p 115.50p 11908
20/11/2009 115.50p 116.00p 114.00p 115.50p 114923
19/11/2009 117.50p 118.25p 114.00p 115.50p 707772
18/11/2009 111.00p 119.00p 111.00p 117.50p 655061
17/11/2009 111.00p 111.50p 110.00p 111.00p 1500
16/11/2009 111.00p 112.60p 110.50p 111.00p 376142
13/11/2009 111.50p 114.00p 110.00p 110.00p 193877
12/11/2009 110.00p 113.00p 109.00p 110.50p 87562
11/11/2009 109.50p 111.00p 109.50p 110.00p 64000
10/11/2009 109.50p 109.50p 108.00p 109.50p 1101470
09/11/2009 109.50p 111.00p 109.50p 109.50p 10500
06/11/2009 108.50p 111.00p 108.50p 109.50p 827
05/11/2009 108.50p 111.00p 108.50p 108.50p 407286
04/11/2009 110.00p 111.00p 108.50p 108.50p 100976
03/11/2009 110.00p 110.00p 108.50p 110.00p 17500
02/11/2009 114.00p 113.00p 106.00p 110.00p 513267
30/10/2009 114.50p 114.50p 111.00p 114.00p 157796
29/10/2009 114.50p 114.50p 114.00p 114.50p 9778
28/10/2009 115.50p 115.50p 114.50p 115.50p 107433
27/10/2009 115.50p 116.50p 115.00p 115.50p 10800
26/10/2009 115.50p 110.00p 110.00p 110.00p 277039
23/10/2009 113.50p 116.50p 113.50p 115.50p 140000
22/10/2009 114.00p 114.00p 112.00p 113.00p 525925
21/10/2009 116.00p 116.00p 113.00p 114.00p 192957
20/10/2009 117.00p 117.00p 113.00p 115.50p 101213
19/10/2009 117.00p 117.00p 114.00p 117.00p 19632

*Close Price adjusted for both dividends and splits