Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Conygar Investment Company (CIC) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2022 | 110.00p | 111.75p | 110.00p | 110.00p | 2502 |
| 26/10/2022 | 110.00p | 111.00p | 110.00p | 110.00p | 8000 |
| 25/10/2022 | 108.50p | 111.00p | 108.50p | 110.00p | 15003 |
| 24/10/2022 | 110.50p | 110.50p | 106.02p | 108.50p | 8556 |
| 21/10/2022 | 110.50p | 110.50p | 108.50p | 110.50p | 23 |
| 20/10/2022 | 110.50p | 110.50p | 108.20p | 110.50p | 40 |
| 19/10/2022 | 111.50p | 111.50p | 108.20p | 110.50p | 10072 |
| 18/10/2022 | 111.50p | 111.80p | 110.00p | 111.50p | 3002 |
| 17/10/2022 | 111.50p | 111.80p | 111.50p | 111.50p | 10000 |
| 14/10/2022 | 111.50p | 111.80p | 110.00p | 111.50p | 16944 |
| 13/10/2022 | 114.00p | 114.00p | 108.00p | 111.50p | 21000 |
| 12/10/2022 | 116.00p | 116.00p | 112.00p | 115.00p | 6653 |
| 11/10/2022 | 116.50p | 116.50p | 112.00p | 116.00p | 19076 |
| 10/10/2022 | 116.50p | 116.75p | 113.00p | 116.50p | 80563 |
| 07/10/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 06/10/2022 | 116.50p | 120.00p | 116.00p | 116.50p | 8381 |
| 05/10/2022 | 116.50p | 119.00p | 113.00p | 116.50p | 4444 |
| 04/10/2022 | 116.50p | 116.50p | 113.00p | 116.50p | 1995 |
| 03/10/2022 | 116.50p | 116.50p | 113.00p | 116.50p | 20001 |
| 30/09/2022 | 118.50p | 118.50p | 115.00p | 116.50p | 11375 |
| 29/09/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 28/09/2022 | 125.00p | 125.00p | 115.50p | 118.50p | 47948 |
| 27/09/2022 | 126.00p | 126.00p | 118.00p | 125.00p | 20000 |
| 26/09/2022 | 126.00p | 126.00p | 121.40p | 126.00p | 12780 |
| 23/09/2022 | 130.00p | 130.00p | 122.00p | 126.00p | 25744 |
| 22/09/2022 | 130.00p | 131.90p | 126.15p | 130.00p | 3900 |
| 21/09/2022 | 130.00p | 133.62p | 130.00p | 130.00p | 11500 |
| 20/09/2022 | 127.50p | 135.00p | 126.15p | 130.00p | 5875 |
| 16/09/2022 | 127.50p | 129.00p | 125.66p | 127.50p | 61191 |
| 15/09/2022 | 127.50p | 128.45p | 125.66p | 127.50p | 10925 |
| 14/09/2022 | 127.50p | 129.00p | 125.05p | 127.50p | 22570 |
| 13/09/2022 | 130.00p | 130.60p | 126.25p | 127.50p | 19960 |
| 12/09/2022 | 130.00p | 130.00p | 126.60p | 130.00p | 44 |
| 09/09/2022 | 130.00p | 132.00p | 126.60p | 130.00p | 3100 |
| 08/09/2022 | 130.00p | 130.00p | 126.25p | 130.00p | 2635 |
| 07/09/2022 | 130.00p | 130.00p | 127.00p | 130.00p | 4000 |
| 06/09/2022 | 130.00p | 134.00p | 130.00p | 130.00p | 5510 |
| 05/09/2022 | 127.50p | 130.00p | 126.21p | 130.00p | 20358 |
| 02/09/2022 | 127.50p | 127.50p | 125.00p | 127.50p | 32919 |
| 01/09/2022 | 129.50p | 129.50p | 125.00p | 127.50p | 2000 |
| 31/08/2022 | 134.00p | 134.00p | 125.00p | 129.50p | 36317 |
| 30/08/2022 | 136.00p | 136.20p | 132.00p | 134.00p | 8150 |
| 26/08/2022 | 136.00p | 136.00p | 132.80p | 136.00p | 136943 |
| 25/08/2022 | 136.00p | 136.00p | 134.15p | 136.00p | 1620 |
| 24/08/2022 | 136.00p | 136.00p | 134.15p | 136.00p | 87099 |
| 23/08/2022 | 136.00p | 137.00p | 134.15p | 136.00p | 58294 |
| 22/08/2022 | 136.00p | 136.00p | 134.15p | 136.00p | 17434 |
| 19/08/2022 | 136.00p | 139.38p | 133.88p | 136.00p | 225677 |
| 18/08/2022 | 136.00p | 140.00p | 133.88p | 136.00p | 13208 |
| 17/08/2022 | 136.00p | 136.00p | 136.00p | 136.00p | 10000 |
| 16/08/2022 | 133.50p | 140.00p | 132.00p | 136.00p | 103489 |
| 15/08/2022 | 133.50p | 137.00p | 130.00p | 133.50p | 29562 |
| 12/08/2022 | 133.50p | 136.30p | 133.50p | 133.50p | 1834 |
| 11/08/2022 | 133.50p | 136.30p | 131.50p | 133.50p | 1201 |
| 10/08/2022 | 133.50p | 137.00p | 130.00p | 133.50p | 3 |
| 09/08/2022 | 133.50p | 133.50p | 130.75p | 133.50p | 3617 |
| 08/08/2022 | 132.50p | 134.75p | 128.00p | 133.50p | 99328 |
| 05/08/2022 | 132.50p | 133.98p | 130.00p | 132.50p | 4479 |
| 04/08/2022 | 132.50p | 133.98p | 130.00p | 132.50p | 12400 |
| 03/08/2022 | 132.50p | 134.00p | 132.50p | 132.50p | 6616 |
| 02/08/2022 | 132.50p | 133.00p | 132.50p | 132.50p | 15000 |
| 01/08/2022 | 132.50p | 133.00p | 132.50p | 132.50p | 2631 |
| 29/07/2022 | 133.00p | 134.00p | 131.00p | 132.50p | 54195 |
| 28/07/2022 | 133.00p | 134.00p | 131.00p | 133.00p | 2715 |
| 27/07/2022 | 133.00p | 134.00p | 133.00p | 133.00p | 44564 |
| 26/07/2022 | 133.00p | 133.00p | 131.00p | 133.00p | 4000 |
| 25/07/2022 | 133.00p | 134.00p | 131.00p | 133.00p | 11746 |
| 22/07/2022 | 133.00p | 134.00p | 133.00p | 133.00p | 6000 |
| 21/07/2022 | 133.00p | 134.00p | 133.00p | 133.00p | 17450 |
| 20/07/2022 | 135.00p | 135.00p | 130.00p | 133.00p | 24142 |
| 19/07/2022 | 135.00p | 135.00p | 132.00p | 135.00p | 534425 |
| 18/07/2022 | 136.00p | 136.00p | 135.50p | 136.00p | 2100 |
| 15/07/2022 | 136.00p | 136.00p | 132.00p | 136.00p | 976 |
| 14/07/2022 | 136.00p | 136.00p | 132.00p | 136.00p | 15547 |
| 13/07/2022 | 136.00p | 136.00p | 132.00p | 136.00p | 7873 |
| 12/07/2022 | 136.00p | 136.00p | 132.00p | 136.00p | 2276 |
| 11/07/2022 | 136.00p | 136.25p | 132.00p | 136.00p | 6634 |
| 08/07/2022 | 136.00p | 136.00p | 136.00p | 136.00p | 80000 |
| 07/07/2022 | 136.00p | 136.00p | 130.10p | 136.00p | 13787 |
| 06/07/2022 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 05/07/2022 | 136.00p | 136.96p | 132.00p | 136.00p | 11599 |
| 04/07/2022 | 136.00p | 136.00p | 132.00p | 136.00p | 510300 |
| 01/07/2022 | 136.00p | 136.00p | 132.00p | 136.00p | 4576 |
| 30/06/2022 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 29/06/2022 | 136.00p | 136.00p | 132.00p | 136.00p | 4546 |
| 28/06/2022 | 136.00p | 136.96p | 136.00p | 136.00p | 1000 |
| 27/06/2022 | 136.00p | 136.96p | 136.00p | 136.00p | 721 |
| 24/06/2022 | 136.00p | 140.00p | 130.00p | 136.00p | 27089 |
| 23/06/2022 | 136.00p | 137.12p | 132.00p | 136.00p | 8186 |
| 22/06/2022 | 135.00p | 140.00p | 131.00p | 140.00p | 12157 |
| 21/06/2022 | 142.50p | 142.50p | 135.00p | 137.50p | 91195 |
| 20/06/2022 | 144.50p | 144.50p | 142.50p | 142.50p | 1658 |
| 17/06/2022 | 145.00p | 145.00p | 143.00p | 144.50p | 11464 |
| 16/06/2022 | 146.00p | 146.00p | 143.50p | 145.00p | 0 |
| 15/06/2022 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 14/06/2022 | 147.50p | 147.50p | 145.00p | 146.00p | 45160 |
| 13/06/2022 | 147.50p | 147.50p | 145.00p | 147.50p | 17543 |
| 10/06/2022 | 147.50p | 150.00p | 144.00p | 147.50p | 4872 |
| 09/06/2022 | 149.00p | 150.50p | 147.50p | 147.50p | 1323 |
| 08/06/2022 | 149.00p | 150.00p | 149.00p | 149.00p | 72996 |
| 07/06/2022 | 149.00p | 149.60p | 147.00p | 149.00p | 17227 |
| 06/06/2022 | 149.00p | 150.60p | 147.00p | 149.00p | 3297 |
| 01/06/2022 | 149.00p | 149.76p | 147.00p | 149.00p | 17801 |
| 31/05/2022 | 151.00p | 151.00p | 147.00p | 149.00p | 7029 |
| 27/05/2022 | 151.00p | 151.38p | 150.00p | 151.00p | 11791 |
| 26/05/2022 | 151.00p | 151.50p | 150.00p | 151.00p | 28654 |
| 25/05/2022 | 150.50p | 152.00p | 150.50p | 151.00p | 19806 |
| 24/05/2022 | 150.50p | 151.67p | 149.00p | 150.50p | 26102 |
| 23/05/2022 | 150.50p | 151.40p | 150.50p | 150.50p | 13000 |
| 20/05/2022 | 150.00p | 152.00p | 149.00p | 150.50p | 17886 |
| 19/05/2022 | 152.50p | 155.00p | 148.00p | 149.50p | 29436 |
| 18/05/2022 | 151.00p | 154.70p | 150.00p | 152.50p | 20880 |
| 17/05/2022 | 147.00p | 151.40p | 146.00p | 151.00p | 144331 |
| 16/05/2022 | 146.00p | 148.00p | 145.00p | 147.00p | 76976 |
| 13/05/2022 | 145.50p | 147.00p | 144.00p | 146.00p | 131449 |
| 12/05/2022 | 146.00p | 146.48p | 142.00p | 145.50p | 46471 |
| 11/05/2022 | 144.00p | 148.00p | 143.60p | 146.00p | 64422 |
| 10/05/2022 | 143.50p | 145.00p | 141.00p | 144.00p | 64514 |
| 09/05/2022 | 145.50p | 146.50p | 142.00p | 143.50p | 5338 |
| 06/05/2022 | 145.50p | 146.75p | 143.00p | 145.50p | 5744 |
| 05/05/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 04/05/2022 | 147.00p | 147.20p | 140.00p | 145.50p | 24640 |
| 03/05/2022 | 148.50p | 148.50p | 147.00p | 147.00p | 243200 |
| 29/04/2022 | 148.50p | 148.50p | 145.00p | 148.50p | 10303 |
| 28/04/2022 | 148.50p | 148.50p | 147.00p | 148.50p | 10705 |
| 27/04/2022 | 148.50p | 148.50p | 147.00p | 148.50p | 6738 |
| 26/04/2022 | 148.50p | 148.50p | 147.00p | 148.50p | 3355 |
| 25/04/2022 | 148.50p | 148.50p | 147.00p | 148.50p | 2500 |
| 22/04/2022 | 148.00p | 148.50p | 146.00p | 148.50p | 24105 |
| 21/04/2022 | 148.00p | 148.20p | 148.00p | 148.00p | 2666 |
| 20/04/2022 | 148.00p | 148.20p | 147.00p | 148.00p | 15615 |
| 19/04/2022 | 148.00p | 148.25p | 148.00p | 148.00p | 8609 |
| 14/04/2022 | 148.00p | 148.30p | 146.00p | 148.00p | 4850 |
| 13/04/2022 | 148.50p | 149.20p | 146.00p | 148.00p | 47670 |
| 12/04/2022 | 147.50p | 150.00p | 146.00p | 148.50p | 27253 |
| 11/04/2022 | 147.50p | 147.95p | 145.00p | 147.50p | 7258 |
| 08/04/2022 | 147.50p | 148.75p | 145.00p | 147.50p | 33232 |
| 07/04/2022 | 146.50p | 148.00p | 144.00p | 147.50p | 32887 |
| 06/04/2022 | 146.50p | 146.55p | 145.00p | 146.50p | 10800 |
| 05/04/2022 | 146.50p | 148.00p | 142.00p | 146.50p | 145283 |
| 04/04/2022 | 149.00p | 150.00p | 146.50p | 146.50p | 19122 |
| 01/04/2022 | 149.00p | 149.00p | 148.00p | 149.00p | 5912 |
| 31/03/2022 | 151.50p | 152.00p | 148.00p | 149.00p | 18756 |
| 30/03/2022 | 151.50p | 152.00p | 150.00p | 151.50p | 7843 |
| 29/03/2022 | 151.50p | 156.09p | 149.40p | 151.50p | 36139 |
| 28/03/2022 | 152.50p | 152.50p | 149.40p | 151.50p | 42779 |
| 25/03/2022 | 148.50p | 155.00p | 147.00p | 152.50p | 25185 |
| 24/03/2022 | 148.50p | 149.00p | 147.00p | 148.50p | 14061 |
| 23/03/2022 | 149.50p | 150.00p | 146.00p | 150.00p | 10021 |
| 22/03/2022 | 149.00p | 153.00p | 148.10p | 149.50p | 23724 |
| 21/03/2022 | 149.00p | 153.00p | 146.55p | 149.00p | 14479 |
| 18/03/2022 | 149.00p | 150.10p | 146.42p | 149.00p | 15013 |
| 17/03/2022 | 146.50p | 153.00p | 146.50p | 149.00p | 20357 |
| 16/03/2022 | 147.50p | 149.00p | 145.10p | 146.50p | 16387 |
| 15/03/2022 | 148.50p | 150.60p | 143.00p | 147.50p | 11059 |
| 14/03/2022 | 151.00p | 151.00p | 146.00p | 148.50p | 7491 |
| 11/03/2022 | 151.50p | 151.50p | 147.00p | 151.00p | 40933 |
| 10/03/2022 | 151.00p | 151.50p | 149.40p | 151.50p | 7626 |
| 09/03/2022 | 146.50p | 151.00p | 145.00p | 151.00p | 15133 |
| 08/03/2022 | 145.50p | 148.37p | 142.00p | 142.00p | 19769 |
| 07/03/2022 | 155.00p | 155.00p | 141.00p | 145.50p | 73125 |
| 04/03/2022 | 159.50p | 160.55p | 152.00p | 155.00p | 38924 |
| 03/03/2022 | 161.00p | 161.15p | 158.00p | 159.50p | 56917 |
| 02/03/2022 | 162.00p | 162.00p | 159.00p | 161.00p | 2153 |
| 01/03/2022 | 162.00p | 163.18p | 159.00p | 162.00p | 1541 |
| 28/02/2022 | 162.50p | 166.25p | 160.00p | 162.00p | 65020 |
| 25/02/2022 | 157.50p | 164.55p | 157.00p | 162.50p | 22609 |
| 24/02/2022 | 160.50p | 163.00p | 157.50p | 157.50p | 125382 |
| 23/02/2022 | 159.50p | 162.25p | 157.00p | 161.50p | 36784 |
| 22/02/2022 | 163.50p | 165.00p | 159.50p | 159.50p | 46579 |
| 21/02/2022 | 165.00p | 165.00p | 162.00p | 163.50p | 21320 |
| 18/02/2022 | 165.00p | 165.10p | 162.00p | 165.00p | 53554 |
| 17/02/2022 | 165.00p | 167.63p | 165.00p | 165.00p | 23722 |
| 16/02/2022 | 165.00p | 165.10p | 165.00p | 165.00p | 28478 |
| 15/02/2022 | 165.00p | 165.15p | 162.00p | 165.00p | 18224 |
| 14/02/2022 | 165.00p | 170.00p | 162.00p | 165.00p | 74069 |
| 11/02/2022 | 159.50p | 168.00p | 159.50p | 165.00p | 264066 |
| 10/02/2022 | 157.50p | 160.60p | 156.25p | 158.00p | 75709 |
| 09/02/2022 | 160.50p | 161.70p | 154.10p | 156.50p | 22780 |
| 08/02/2022 | 160.50p | 161.75p | 157.00p | 160.50p | 11586 |
| 07/02/2022 | 159.50p | 161.25p | 157.00p | 160.50p | 6967 |
| 04/02/2022 | 163.00p | 163.00p | 157.00p | 159.50p | 16172 |
| 03/02/2022 | 163.00p | 163.00p | 161.00p | 163.00p | 4398 |
| 02/02/2022 | 163.00p | 163.00p | 163.00p | 163.00p | 0 |
| 01/02/2022 | 164.50p | 166.00p | 163.00p | 163.00p | 14945 |
| 31/01/2022 | 164.50p | 165.00p | 162.00p | 164.50p | 28665 |
| 28/01/2022 | 164.50p | 165.15p | 162.00p | 164.50p | 8500 |
| 27/01/2022 | 164.50p | 165.40p | 164.50p | 164.50p | 75 |
| 26/01/2022 | 164.00p | 165.40p | 162.00p | 164.50p | 23309 |
| 25/01/2022 | 166.00p | 167.00p | 164.00p | 164.00p | 10606 |
| 24/01/2022 | 168.00p | 172.20p | 164.00p | 166.00p | 81894 |
| 21/01/2022 | 168.00p | 170.00p | 164.00p | 167.00p | 1234 |
| 20/01/2022 | 168.00p | 168.00p | 164.50p | 168.00p | 7983 |
| 19/01/2022 | 168.00p | 169.62p | 168.00p | 168.00p | 50 |
| 18/01/2022 | 168.00p | 169.80p | 164.00p | 168.00p | 3287 |
| 17/01/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 14/01/2022 | 168.00p | 169.80p | 162.00p | 168.00p | 15013 |
| 13/01/2022 | 167.00p | 168.00p | 164.00p | 168.00p | 7966 |
| 12/01/2022 | 166.00p | 167.40p | 162.00p | 167.00p | 2146 |
| 10/01/2022 | 166.00p | 166.00p | 162.33p | 165.00p | 8463 |
*Close Price adjusted for both dividends and splits