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
21/02/2020 147.50p 147.84p 145.05p 147.50p 6430
20/02/2020 147.50p 147.90p 147.50p 147.50p 3500
19/02/2020 147.50p 147.90p 145.00p 147.50p 12924
18/02/2020 147.50p 147.50p 145.00p 147.50p 12458
17/02/2020 148.50p 148.50p 145.00p 147.50p 16172
14/02/2020 148.50p 148.50p 145.50p 148.50p 18011
13/02/2020 148.50p 148.50p 145.10p 148.50p 9153
12/02/2020 148.50p 148.50p 147.00p 148.50p 2000
11/02/2020 148.50p 148.50p 148.50p 148.50p 673
10/02/2020 151.00p 151.00p 147.50p 148.50p 27091
07/02/2020 151.00p 151.00p 149.00p 151.00p 5337
06/02/2020 151.00p 151.00p 149.00p 151.00p 1658
05/02/2020 151.50p 152.00p 148.00p 151.00p 61750
04/02/2020 153.00p 153.00p 151.50p 151.50p 2500
03/02/2020 153.50p 153.50p 152.03p 153.00p 676
31/01/2020 153.50p 154.80p 153.50p 153.50p 9465
30/01/2020 154.00p 154.00p 153.50p 153.50p 0
29/01/2020 154.00p 154.00p 153.03p 154.00p 46
28/01/2020 153.50p 154.00p 153.50p 154.00p 32251
27/01/2020 157.00p 157.60p 150.00p 153.50p 14050
24/01/2020 160.00p 160.00p 155.50p 157.00p 21331
23/01/2020 160.00p 160.00p 158.00p 160.00p 1630
22/01/2020 160.00p 160.00p 158.00p 160.00p 671
21/01/2020 160.00p 160.00p 158.00p 160.00p 5452
20/01/2020 160.00p 160.00p 158.00p 160.00p 9676
17/01/2020 160.00p 160.00p 158.00p 160.00p 12300
16/01/2020 160.00p 160.00p 158.00p 160.00p 7999
15/01/2020 160.50p 160.50p 160.00p 160.00p 0
14/01/2020 160.50p 160.50p 158.00p 160.50p 35975
13/01/2020 160.50p 160.50p 158.08p 160.50p 3900
10/01/2020 160.50p 160.50p 160.50p 160.50p 0
09/01/2020 160.50p 160.50p 159.25p 160.50p 3992
08/01/2020 160.50p 160.50p 158.08p 160.50p 38500
07/01/2020 160.50p 162.00p 160.50p 160.50p 302
06/01/2020 160.50p 160.50p 159.50p 160.50p 27771
03/01/2020 160.50p 162.00p 159.25p 160.50p 12336
02/01/2020 160.50p 160.50p 160.50p 160.50p 0
01/01/2020 156.00p 162.00p 156.00p 160.50p 25500
31/12/2019 156.00p 162.00p 156.00p 160.50p 25500
30/12/2019 154.50p 157.00p 154.50p 156.00p 13442
27/12/2019 154.50p 154.50p 154.50p 154.50p 0
26/12/2019 154.50p 154.50p 154.00p 154.50p 1000
25/12/2019 154.50p 154.50p 154.00p 154.50p 1000
24/12/2019 154.50p 154.50p 154.00p 154.50p 1000
23/12/2019 149.50p 156.10p 149.50p 154.50p 30852
20/12/2019 148.50p 155.00p 148.00p 149.50p 35713
19/12/2019 148.50p 150.00p 148.50p 148.50p 16200
18/12/2019 147.00p 150.00p 147.00p 148.50p 118399
17/12/2019 145.50p 149.00p 145.50p 147.00p 32498
16/12/2019 145.00p 149.00p 145.00p 145.50p 15000
13/12/2019 145.00p 147.00p 143.00p 145.00p 16714
12/12/2019 144.50p 147.00p 143.50p 145.00p 3806
11/12/2019 143.50p 146.00p 143.50p 144.50p 2000
10/12/2019 142.50p 146.00p 141.00p 143.50p 27336
09/12/2019 142.00p 142.50p 141.71p 142.50p 13186
06/12/2019 142.50p 144.00p 141.71p 142.00p 23946
05/12/2019 144.50p 144.50p 141.00p 142.50p 27902
04/12/2019 147.50p 147.50p 142.00p 144.50p 27410
03/12/2019 148.50p 152.00p 143.00p 147.50p 25373
02/12/2019 137.50p 152.00p 135.55p 148.50p 64815
29/11/2019 137.50p 140.00p 137.50p 137.50p 4991
28/11/2019 137.50p 140.00p 137.50p 137.50p 9000
27/11/2019 137.50p 137.50p 135.00p 137.50p 9223
26/11/2019 136.50p 140.00p 134.11p 137.50p 38505
25/11/2019 136.50p 138.00p 135.00p 136.50p 2660
22/11/2019 136.50p 136.50p 135.00p 136.50p 1000
21/11/2019 136.50p 137.40p 135.00p 136.50p 2963026
20/11/2019 139.00p 139.00p 135.00p 136.50p 15256
19/11/2019 136.50p 136.50p 135.00p 136.50p 2000
18/11/2019 136.50p 138.00p 135.00p 136.50p 9478
15/11/2019 136.00p 137.00p 136.00p 136.50p 26701
14/11/2019 136.00p 137.00p 136.00p 136.00p 8713
13/11/2019 136.00p 137.00p 135.00p 136.00p 31084
12/11/2019 136.00p 136.00p 136.00p 136.00p 0
11/11/2019 136.00p 137.00p 135.01p 136.00p 64995
08/11/2019 136.00p 136.75p 135.01p 136.00p 17647
07/11/2019 136.50p 137.00p 134.10p 136.00p 93115
06/11/2019 135.50p 135.50p 135.50p 135.50p 0
05/11/2019 135.50p 137.00p 134.10p 135.50p 11753
04/11/2019 136.50p 136.50p 134.10p 135.50p 2625
01/11/2019 135.50p 137.00p 134.10p 135.50p 25287
31/10/2019 135.50p 135.50p 134.10p 135.50p 9748
30/10/2019 135.50p 135.50p 134.60p 135.50p 7500
29/10/2019 135.50p 135.50p 135.00p 135.50p 3000
28/10/2019 135.50p 135.50p 135.50p 135.50p 0
25/10/2019 135.50p 135.50p 135.50p 135.50p 0
24/10/2019 135.50p 137.00p 135.00p 135.50p 3597
23/10/2019 135.50p 135.50p 135.50p 135.50p 0
22/10/2019 135.50p 137.00p 135.50p 135.50p 7298
21/10/2019 135.50p 137.00p 135.50p 135.50p 652
18/10/2019 134.00p 136.00p 134.00p 135.50p 2364
17/10/2019 133.00p 136.00p 133.00p 134.00p 253676
16/10/2019 133.00p 134.00p 133.00p 133.00p 26590
15/10/2019 133.00p 134.00p 133.00p 133.00p 30262
14/10/2019 131.50p 134.00p 131.50p 133.00p 84133
11/10/2019 131.00p 133.00p 131.00p 131.50p 84161
10/10/2019 131.00p 132.00p 131.00p 131.00p 52243
09/10/2019 131.00p 132.00p 131.00p 131.00p 47305
08/10/2019 131.00p 132.00p 130.50p 131.00p 11466
07/10/2019 131.00p 132.00p 131.00p 131.00p 50899
04/10/2019 131.00p 131.00p 130.00p 131.00p 1523
03/10/2019 131.00p 131.00p 130.00p 131.00p 1000
02/10/2019 131.00p 131.00p 131.00p 131.00p 0
01/10/2019 131.00p 131.00p 131.00p 131.00p 0
30/09/2019 131.00p 131.00p 131.00p 131.00p 0
27/09/2019 131.00p 131.59p 130.10p 131.00p 5029
26/09/2019 131.00p 131.80p 130.50p 131.00p 15240
25/09/2019 131.00p 131.60p 130.50p 131.00p 5000
24/09/2019 131.00p 131.00p 131.00p 131.00p 5000
23/09/2019 131.00p 131.80p 131.00p 131.00p 3000
20/09/2019 131.00p 132.00p 131.00p 131.00p 52023
19/09/2019 131.00p 131.00p 131.00p 131.00p 105622
18/09/2019 131.50p 131.50p 130.00p 131.00p 6303
17/09/2019 132.00p 132.00p 131.00p 131.50p 10339
16/09/2019 132.00p 132.00p 132.00p 132.00p 0
13/09/2019 132.00p 132.80p 131.60p 132.00p 8143
12/09/2019 132.00p 132.80p 132.00p 132.00p 2000
11/09/2019 132.00p 132.85p 132.00p 132.00p 9764
10/09/2019 132.00p 132.00p 132.00p 132.00p 0
09/09/2019 132.00p 132.85p 131.50p 132.00p 7857
06/09/2019 132.00p 132.00p 131.50p 132.00p 1768
05/09/2019 132.00p 132.00p 131.50p 132.00p 675
04/09/2019 132.00p 133.00p 131.50p 132.00p 21384
03/09/2019 133.00p 133.00p 132.00p 132.00p 4750
02/09/2019 134.50p 134.50p 132.97p 133.00p 4171
30/08/2019 134.50p 134.50p 134.50p 134.50p 0
29/08/2019 135.50p 136.90p 134.00p 134.50p 3289
28/08/2019 135.50p 135.50p 134.00p 135.50p 8854
27/08/2019 135.50p 135.50p 134.00p 135.50p 3421
23/08/2019 135.50p 136.90p 135.50p 135.50p 7304
22/08/2019 136.00p 136.00p 134.03p 135.50p 688
21/08/2019 136.00p 136.00p 135.02p 136.00p 1000
20/08/2019 136.50p 136.50p 135.75p 136.00p 19683
19/08/2019 136.50p 136.50p 135.75p 136.50p 1286
16/08/2019 136.50p 137.95p 135.75p 136.50p 4063
15/08/2019 136.50p 136.50p 135.75p 136.50p 500
14/08/2019 136.50p 137.95p 135.75p 136.50p 11761
13/08/2019 136.50p 138.00p 136.10p 136.50p 10580
12/08/2019 136.50p 137.21p 135.00p 135.00p 4181
09/08/2019 137.00p 138.00p 135.00p 137.00p 9826
08/08/2019 137.00p 137.00p 136.00p 137.00p 588
07/08/2019 137.00p 137.00p 136.25p 137.00p 800
06/08/2019 137.50p 137.50p 135.00p 135.00p 3207990
05/08/2019 138.00p 140.00p 135.00p 137.50p 6255
02/08/2019 141.00p 141.00p 137.00p 138.00p 4571
01/08/2019 141.00p 141.00p 139.50p 139.50p 6314
31/07/2019 141.00p 142.00p 140.00p 141.00p 39683
30/07/2019 141.00p 141.00p 140.20p 141.00p 4747
29/07/2019 141.00p 141.00p 140.20p 141.00p 484
26/07/2019 142.50p 142.50p 141.00p 141.00p 36500
25/07/2019 142.50p 142.50p 140.00p 142.50p 2611
24/07/2019 142.50p 142.50p 139.00p 139.00p 2351
23/07/2019 142.50p 142.50p 140.00p 142.50p 4102
22/07/2019 142.50p 142.50p 140.00p 142.50p 35626
19/07/2019 142.50p 144.00p 142.50p 144.00p 20
18/07/2019 142.50p 142.50p 140.00p 142.50p 890
17/07/2019 144.00p 144.00p 142.50p 142.50p 0
16/07/2019 144.00p 144.00p 144.00p 144.00p 0
15/07/2019 144.00p 146.40p 144.00p 144.00p 350
12/07/2019 144.00p 144.00p 144.00p 144.00p 0
11/07/2019 144.00p 144.00p 141.55p 144.00p 1301
10/07/2019 144.00p 144.00p 144.00p 144.00p 0
09/07/2019 144.00p 144.00p 141.55p 144.00p 632
08/07/2019 144.00p 146.40p 141.25p 144.00p 9549
05/07/2019 144.00p 144.00p 141.00p 144.00p 1286
04/07/2019 144.00p 147.20p 140.00p 144.00p 21439
03/07/2019 145.50p 145.50p 142.00p 144.00p 28938
02/07/2019 147.50p 147.50p 145.00p 147.00p 4610
01/07/2019 147.00p 147.00p 145.00p 147.00p 4039
28/06/2019 147.00p 147.00p 147.00p 147.00p 0
27/06/2019 147.00p 147.00p 145.00p 147.00p 2500
26/06/2019 147.00p 147.20p 146.00p 147.00p 1536
25/06/2019 147.00p 147.00p 147.00p 147.00p 0
24/06/2019 147.00p 147.50p 145.40p 147.00p 11195
21/06/2019 147.00p 147.00p 145.86p 147.00p 2410
20/06/2019 147.50p 147.50p 146.07p 147.00p 3108
19/06/2019 147.50p 147.50p 146.07p 147.50p 50
18/06/2019 148.00p 149.30p 146.00p 147.50p 19510
17/06/2019 148.00p 148.00p 148.00p 148.00p 0
14/06/2019 148.00p 149.30p 146.86p 148.00p 4467
13/06/2019 148.00p 149.30p 148.00p 148.00p 297
12/06/2019 148.00p 148.00p 146.86p 148.00p 1331
11/06/2019 148.00p 149.30p 146.86p 148.00p 2317
10/06/2019 148.00p 148.00p 148.00p 148.00p 0
07/06/2019 148.00p 148.00p 146.86p 148.00p 4283
06/06/2019 148.00p 148.00p 148.00p 148.00p 6926
05/06/2019 148.00p 149.30p 146.85p 148.00p 4158
04/06/2019 148.00p 149.95p 146.80p 148.00p 2865
03/06/2019 148.00p 148.00p 147.60p 148.00p 1351
31/05/2019 148.00p 149.50p 148.00p 148.00p 15000
30/05/2019 148.00p 149.00p 148.00p 148.00p 2000
29/05/2019 149.00p 149.00p 146.04p 148.00p 2000
28/05/2019 149.00p 150.00p 148.45p 149.00p 22000
24/05/2019 149.00p 149.60p 148.45p 149.00p 14819
23/05/2019 148.50p 150.00p 148.40p 149.00p 6310
22/05/2019 148.50p 148.80p 148.00p 148.00p 44533
21/05/2019 148.50p 148.80p 148.50p 148.50p 20814
20/05/2019 146.50p 148.50p 146.50p 148.50p 19089
17/05/2019 146.00p 147.00p 146.00p 146.50p 6471
16/05/2019 147.50p 147.50p 145.00p 146.00p 37069

*Close Price adjusted for both dividends and splits