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
31/05/2024 88.50p 89.21p 88.50p 88.50p 10000
30/05/2024 88.50p 89.21p 87.00p 88.50p 11243
29/05/2024 88.50p 89.22p 88.50p 88.50p 3255
28/05/2024 88.00p 90.00p 87.10p 88.50p 48364
24/05/2024 88.00p 90.00p 86.50p 90.00p 20879
23/05/2024 86.50p 89.50p 85.45p 88.00p 30399
22/05/2024 82.00p 88.00p 82.00p 86.50p 44756
21/05/2024 81.00p 81.50p 81.00p 81.00p 0
20/05/2024 81.00p 84.00p 80.00p 81.00p 2004
17/05/2024 78.00p 83.60p 77.52p 81.00p 27065
16/05/2024 78.00p 78.00p 77.07p 78.00p 7554
15/05/2024 78.50p 78.50p 77.20p 78.00p 1358
14/05/2024 77.50p 78.50p 77.20p 78.50p 4250
13/05/2024 77.00p 77.80p 76.00p 77.50p 28825
10/05/2024 77.00p 77.00p 76.20p 77.00p 77235
09/05/2024 77.50p 77.50p 75.00p 77.00p 3500
08/05/2024 77.50p 77.50p 75.00p 77.50p 995
07/05/2024 77.50p 81.50p 76.24p 77.50p 1978
03/05/2024 76.00p 77.50p 76.00p 77.50p 1500
02/05/2024 76.00p 76.00p 76.00p 76.00p 0
01/05/2024 78.00p 78.00p 75.00p 76.00p 14560
30/04/2024 78.00p 79.60p 76.00p 78.00p 4552
29/04/2024 78.00p 78.00p 77.50p 78.00p 26
26/04/2024 78.50p 78.50p 77.00p 78.00p 9500
25/04/2024 77.50p 78.50p 77.00p 78.50p 5691
24/04/2024 77.50p 78.50p 77.00p 78.50p 111
23/04/2024 78.00p 78.50p 77.69p 78.50p 638
22/04/2024 77.50p 78.00p 75.00p 78.00p 22407
19/04/2024 77.50p 77.50p 75.10p 77.50p 1200
18/04/2024 78.50p 78.50p 74.00p 77.50p 14353
17/04/2024 78.50p 78.50p 77.50p 78.50p 0
16/04/2024 79.00p 79.25p 75.20p 78.50p 27215
15/04/2024 80.00p 80.00p 76.00p 79.00p 15058
12/04/2024 80.00p 80.00p 80.00p 80.00p 0
11/04/2024 80.00p 80.00p 77.00p 80.00p 500
10/04/2024 78.50p 80.00p 78.50p 80.00p 31274
09/04/2024 77.50p 77.50p 76.79p 77.50p 0
08/04/2024 77.50p 78.65p 75.00p 77.50p 64306
05/04/2024 81.00p 81.00p 75.50p 77.50p 33349
04/04/2024 80.75p 81.00p 80.00p 81.00p 7500
03/04/2024 82.50p 82.50p 78.00p 80.50p 14221
02/04/2024 85.00p 85.00p 80.00p 82.50p 69462
28/03/2024 85.00p 88.40p 82.00p 82.50p 14656
27/03/2024 84.50p 86.00p 82.00p 86.00p 5969
26/03/2024 87.50p 87.50p 83.33p 84.50p 15296
25/03/2024 87.50p 87.50p 85.00p 87.50p 8000
22/03/2024 88.00p 88.00p 86.00p 87.50p 3184
21/03/2024 87.50p 88.01p 86.00p 88.00p 9084
20/03/2024 86.50p 86.50p 86.50p 87.50p 51208
19/03/2024 86.50p 86.50p 83.00p 86.50p 122
18/03/2024 86.50p 86.50p 83.00p 86.50p 30000
15/03/2024 86.50p 86.50p 81.50p 86.50p 5937
14/03/2024 87.50p 88.40p 85.00p 86.50p 25090
13/03/2024 87.50p 87.50p 86.43p 87.50p 0
12/03/2024 89.00p 89.00p 87.00p 87.50p 27000
11/03/2024 89.00p 89.90p 87.00p 89.00p 22305
08/03/2024 89.50p 89.50p 87.00p 89.00p 10434
07/03/2024 89.50p 89.50p 87.00p 89.50p 458
06/03/2024 89.50p 92.00p 87.36p 89.50p 60141
05/03/2024 89.50p 89.50p 88.00p 89.50p 250
04/03/2024 89.50p 89.50p 87.00p 89.50p 4
01/03/2024 89.50p 89.50p 87.36p 89.50p 25000
29/02/2024 89.50p 89.50p 87.00p 89.50p 28
28/02/2024 89.50p 89.50p 88.11p 89.50p 0
27/02/2024 89.50p 92.00p 89.50p 89.50p 5
26/02/2024 89.50p 89.50p 87.00p 89.50p 20637
23/02/2024 89.00p 92.00p 86.00p 89.50p 55
22/02/2024 89.00p 94.00p 86.00p 94.00p 33649
21/02/2024 89.00p 89.06p 86.00p 89.00p 59
20/02/2024 89.00p 89.06p 87.50p 89.00p 40495
19/02/2024 89.00p 92.00p 89.00p 89.00p 491
16/02/2024 88.75p 92.00p 88.55p 89.00p 11118
15/02/2024 87.50p 90.00p 87.50p 88.75p 24100
14/02/2024 87.50p 90.00p 87.00p 87.50p 6639
13/02/2024 87.50p 89.80p 87.50p 87.50p 3500
12/02/2024 87.50p 87.50p 85.00p 87.50p 6726
09/02/2024 87.50p 89.80p 87.26p 87.50p 3250
08/02/2024 87.50p 87.50p 85.71p 87.50p 0
07/02/2024 87.50p 87.50p 87.16p 87.50p 39248
06/02/2024 87.50p 90.00p 87.16p 87.50p 4069
05/02/2024 87.50p 87.50p 87.05p 87.50p 5177
02/02/2024 87.50p 90.00p 87.05p 87.50p 14801
01/02/2024 87.50p 87.50p 85.00p 85.00p 3020
31/01/2024 87.50p 90.00p 85.71p 87.50p 0
30/01/2024 87.50p 90.00p 86.50p 90.00p 3890
29/01/2024 88.00p 96.00p 85.00p 96.00p 90176
26/01/2024 88.00p 88.50p 87.44p 88.00p 4780
25/01/2024 86.50p 88.00p 85.00p 88.00p 66938
24/01/2024 86.50p 86.50p 85.09p 86.50p 99
23/01/2024 88.00p 90.00p 84.00p 86.50p 25026
22/01/2024 88.00p 88.00p 86.00p 88.00p 1259
19/01/2024 88.00p 88.00p 87.90p 88.00p 4000
18/01/2024 88.00p 88.00p 86.00p 88.00p 10000
17/01/2024 88.00p 88.44p 86.00p 88.00p 3500
16/01/2024 88.00p 88.00p 84.55p 88.00p 10542
15/01/2024 90.00p 90.00p 86.00p 88.00p 106699
12/01/2024 89.00p 90.80p 86.18p 89.00p 14000
11/01/2024 90.00p 91.90p 85.50p 89.00p 52324
10/01/2024 93.50p 95.00p 87.16p 90.00p 31751
09/01/2024 93.50p 95.00p 93.50p 93.50p 6
08/01/2024 93.50p 95.00p 92.50p 93.50p 48548
05/01/2024 93.00p 93.00p 92.00p 92.00p 3396
04/01/2024 91.00p 93.80p 89.24p 93.00p 25511
03/01/2024 90.00p 92.00p 90.00p 91.00p 12500
02/01/2024 90.00p 90.34p 88.62p 90.00p 210616
29/12/2023 90.00p 90.90p 88.55p 90.00p 4202
28/12/2023 90.50p 90.85p 90.00p 90.00p 5000
27/12/2023 90.00p 90.90p 88.35p 90.00p 65207
22/12/2023 90.00p 90.00p 90.00p 90.00p 0
21/12/2023 90.00p 90.00p 89.20p 90.00p 5021
20/12/2023 90.00p 91.50p 90.00p 90.00p 1080
19/12/2023 90.00p 91.50p 90.00p 90.00p 2500
18/12/2023 89.00p 90.00p 89.00p 90.00p 12500
15/12/2023 88.50p 89.94p 88.50p 89.00p 16200
14/12/2023 88.00p 89.00p 87.50p 88.50p 6113
13/12/2023 88.00p 88.00p 86.00p 88.00p 60211
12/12/2023 87.50p 88.75p 85.00p 88.00p 15495
11/12/2023 87.50p 90.00p 86.10p 87.00p 65
08/12/2023 87.00p 87.00p 86.10p 87.00p 13179
07/12/2023 87.50p 87.50p 86.00p 87.00p 7400
06/12/2023 87.00p 88.34p 86.00p 87.00p 29782
05/12/2023 87.00p 87.00p 83.50p 87.00p 163
04/12/2023 87.00p 87.00p 87.00p 87.00p 0
01/12/2023 87.00p 88.50p 87.00p 87.00p 20000
30/11/2023 87.00p 87.00p 85.00p 87.00p 2100
29/11/2023 86.50p 88.85p 84.00p 87.00p 8951
28/11/2023 85.50p 89.00p 84.00p 86.50p 7679
27/11/2023 85.50p 87.24p 84.00p 85.50p 96953
24/11/2023 85.50p 87.24p 83.77p 85.50p 32984
23/11/2023 85.50p 85.50p 83.55p 85.50p 5626
22/11/2023 85.00p 86.74p 81.50p 85.50p 21649
21/11/2023 88.00p 88.40p 81.00p 85.00p 84167
20/11/2023 90.00p 90.00p 90.00p 90.00p 2800
17/11/2023 88.50p 90.00p 88.12p 90.00p 9290
16/11/2023 89.50p 90.00p 88.00p 90.00p 24572
15/11/2023 87.00p 88.00p 87.00p 88.00p 5000
14/11/2023 88.00p 88.50p 85.00p 87.00p 451598
13/11/2023 88.50p 90.00p 87.00p 88.00p 4907
10/11/2023 88.50p 90.00p 86.50p 86.50p 11235
09/11/2023 90.00p 95.00p 87.00p 88.50p 27493
08/11/2023 91.00p 91.00p 89.30p 90.00p 1051
07/11/2023 91.00p 91.00p 89.75p 91.00p 232692
06/11/2023 93.00p 94.14p 89.30p 91.00p 21141
03/11/2023 93.50p 95.00p 91.10p 95.00p 14401
02/11/2023 93.50p 93.50p 93.00p 93.50p 2850
01/11/2023 93.50p 93.50p 92.00p 93.50p 4806
31/10/2023 95.50p 98.00p 92.00p 93.50p 40654
30/10/2023 95.50p 95.50p 94.00p 95.50p 4000
27/10/2023 95.50p 95.50p 92.00p 95.50p 1172
26/10/2023 95.50p 95.50p 94.86p 95.50p 0
25/10/2023 95.50p 95.50p 94.00p 95.50p 1500
24/10/2023 95.50p 95.50p 93.00p 95.50p 27000
23/10/2023 95.50p 95.50p 94.86p 95.50p 0
20/10/2023 95.50p 95.50p 94.00p 95.50p 2000
19/10/2023 95.50p 97.00p 94.00p 96.00p 1002
18/10/2023 96.00p 96.00p 95.57p 96.00p 0
17/10/2023 96.00p 96.00p 95.57p 96.00p 0
16/10/2023 96.50p 96.50p 95.00p 96.00p 18875
13/10/2023 96.50p 98.00p 95.00p 96.50p 254559
12/10/2023 96.50p 98.00p 96.50p 96.50p 10662
11/10/2023 96.50p 96.50p 95.50p 96.50p 50000
10/10/2023 97.50p 98.00p 95.00p 96.50p 7402
09/10/2023 96.50p 97.50p 93.00p 97.50p 13040
06/10/2023 97.50p 97.50p 95.00p 97.50p 2847
05/10/2023 97.50p 100.00p 97.14p 97.50p 1027
04/10/2023 97.00p 100.00p 97.00p 97.50p 2003
03/10/2023 98.00p 100.00p 98.00p 98.00p 7
02/10/2023 97.00p 102.00p 96.00p 96.00p 8109
29/09/2023 97.00p 97.44p 96.00p 97.00p 5275
28/09/2023 97.00p 98.00p 96.00p 97.00p 11637
27/09/2023 97.00p 98.00p 96.00p 98.00p 13023
26/09/2023 97.00p 97.00p 96.00p 97.00p 4039
25/09/2023 97.00p 98.00p 96.00p 97.00p 28114
22/09/2023 96.50p 97.00p 93.00p 97.00p 281
21/09/2023 98.00p 98.00p 95.00p 95.00p 46861
20/09/2023 99.50p 99.50p 95.00p 98.00p 18100
19/09/2023 99.50p 99.50p 95.00p 99.50p 10000
18/09/2023 99.75p 99.75p 95.00p 99.50p 55015
15/09/2023 99.75p 104.00p 95.00p 99.75p 70185
14/09/2023 100.50p 100.50p 98.00p 99.75p 6700
13/09/2023 100.00p 100.00p 98.00p 100.00p 30278
12/09/2023 100.50p 100.50p 98.00p 100.50p 15251
11/09/2023 100.50p 100.50p 99.15p 100.50p 5019
08/09/2023 103.50p 103.50p 98.00p 100.50p 822466
07/09/2023 101.50p 101.50p 100.00p 101.50p 41
06/09/2023 101.50p 101.50p 101.25p 101.50p 0
05/09/2023 101.50p 101.50p 100.75p 101.50p 630
04/09/2023 101.50p 101.50p 101.25p 101.50p 0
01/09/2023 101.50p 101.50p 100.75p 101.50p 2958
31/08/2023 101.50p 103.00p 100.00p 101.50p 25280
30/08/2023 101.50p 103.00p 101.50p 103.00p 3771
29/08/2023 101.50p 101.50p 101.07p 101.50p 0
25/08/2023 101.50p 102.00p 100.00p 102.00p 45000
24/08/2023 101.50p 102.24p 101.35p 101.50p 12151
23/08/2023 101.50p 101.50p 101.35p 101.50p 400
22/08/2023 101.50p 103.00p 101.30p 101.50p 3631
21/08/2023 101.50p 101.50p 101.07p 101.50p 0
18/08/2023 101.50p 101.57p 101.50p 101.50p 893
17/08/2023 101.50p 103.00p 101.50p 101.50p 1505
16/08/2023 101.50p 103.00p 101.50p 101.50p 1510

*Close Price adjusted for both dividends and splits