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
20/08/2021 126.00p 126.00p 122.69p 126.00p 2096
19/08/2021 126.00p 126.00p 122.69p 126.00p 9566
18/08/2021 126.00p 127.38p 122.69p 126.00p 11327
17/08/2021 126.00p 126.00p 122.69p 126.00p 11034
16/08/2021 126.00p 126.25p 122.50p 126.00p 3850
13/08/2021 126.00p 126.00p 122.00p 126.00p 13125
12/08/2021 126.00p 126.00p 122.00p 126.00p 858
11/08/2021 126.00p 126.00p 126.00p 126.00p 0
10/08/2021 126.00p 126.00p 122.00p 126.00p 4367
09/08/2021 125.50p 126.30p 122.00p 126.00p 31180
06/08/2021 125.50p 125.50p 123.00p 125.50p 1819
05/08/2021 125.50p 125.50p 123.00p 125.50p 593
04/08/2021 125.50p 126.30p 122.00p 125.50p 16000
03/08/2021 125.50p 125.50p 125.50p 125.50p 0
02/08/2021 125.50p 126.35p 123.00p 125.50p 6859
30/07/2021 124.00p 126.36p 124.00p 125.50p 50
29/07/2021 125.50p 125.50p 123.27p 125.50p 2023
28/07/2021 125.50p 125.50p 125.50p 125.50p 0
27/07/2021 125.50p 125.50p 125.50p 125.50p 0
26/07/2021 125.50p 125.50p 125.50p 125.50p 0
23/07/2021 125.50p 125.50p 123.00p 125.50p 2974
22/07/2021 125.50p 126.36p 124.00p 125.50p 1643
21/07/2021 125.50p 126.70p 125.50p 125.50p 785
20/07/2021 125.50p 125.50p 123.14p 125.50p 956
19/07/2021 126.50p 126.50p 123.14p 125.50p 11163
16/07/2021 126.50p 126.50p 123.28p 126.50p 9500
15/07/2021 126.50p 128.86p 126.50p 126.50p 122
14/07/2021 126.50p 126.50p 126.50p 126.50p 0
13/07/2021 126.50p 126.50p 123.28p 126.50p 2800
12/07/2021 126.50p 129.00p 123.28p 126.50p 16553
09/07/2021 126.50p 126.50p 123.28p 126.50p 8998
08/07/2021 126.50p 126.50p 123.28p 126.50p 276
07/07/2021 126.50p 126.50p 123.28p 126.50p 2250
06/07/2021 126.50p 126.50p 126.50p 126.50p 0
05/07/2021 126.50p 126.50p 123.00p 126.50p 39250
02/07/2021 126.50p 126.50p 123.28p 126.50p 5500
01/07/2021 126.50p 126.50p 123.15p 126.50p 25500
30/06/2021 126.50p 126.50p 126.50p 126.50p 0
29/06/2021 126.50p 129.50p 126.50p 126.50p 2316
28/06/2021 126.50p 126.50p 126.50p 126.50p 0
25/06/2021 126.50p 126.50p 126.50p 126.50p 0
24/06/2021 126.50p 126.50p 123.15p 126.50p 13783
23/06/2021 126.50p 128.73p 123.00p 126.50p 20661
22/06/2021 126.50p 128.75p 123.00p 126.50p 5666
21/06/2021 126.50p 128.88p 126.50p 126.50p 10844
18/06/2021 124.00p 126.50p 123.00p 126.50p 9699
17/06/2021 126.00p 126.00p 123.50p 124.00p 1000
16/06/2021 124.00p 126.00p 122.00p 126.00p 2000
15/06/2021 124.00p 124.00p 124.00p 124.00p 0
14/06/2021 124.00p 128.00p 122.98p 124.00p 10516
11/06/2021 124.00p 124.00p 124.00p 124.00p 0
10/06/2021 124.00p 124.00p 122.98p 124.00p 4060
09/06/2021 124.00p 127.92p 122.88p 124.00p 14625
08/06/2021 124.00p 127.92p 122.20p 124.00p 6000
07/06/2021 124.00p 127.20p 121.72p 124.00p 9224
04/06/2021 124.00p 128.00p 121.72p 128.00p 7139
03/06/2021 124.00p 124.00p 121.70p 124.00p 554
02/06/2021 123.50p 124.00p 121.00p 124.00p 8000
01/06/2021 123.50p 123.50p 120.00p 123.50p 58048
31/05/2021 123.50p 125.25p 121.25p 123.50p 18968
28/05/2021 123.50p 125.25p 121.25p 123.50p 18968
27/05/2021 123.00p 126.00p 120.60p 123.50p 81123
26/05/2021 121.50p 121.50p 118.00p 121.50p 12330
25/05/2021 121.50p 121.50p 119.21p 121.50p 5956
24/05/2021 121.50p 121.50p 119.75p 121.50p 50464
21/05/2021 121.50p 121.50p 121.50p 121.50p 0
20/05/2021 121.50p 123.95p 121.50p 121.50p 2008
19/05/2021 122.50p 122.50p 118.25p 121.50p 13140
18/05/2021 123.50p 123.50p 120.00p 122.50p 13455
17/05/2021 123.50p 126.25p 120.00p 123.50p 42040
14/05/2021 123.50p 123.50p 120.00p 123.50p 7000
13/05/2021 123.50p 126.28p 120.00p 123.50p 21916
12/05/2021 123.50p 126.28p 120.00p 123.50p 42048
11/05/2021 120.50p 127.92p 117.00p 123.50p 71928
10/05/2021 120.50p 123.00p 117.70p 120.50p 1843
07/05/2021 119.00p 123.00p 117.39p 120.50p 20143
06/05/2021 119.00p 119.00p 115.00p 119.00p 27552
05/05/2021 119.00p 122.00p 115.88p 119.00p 8595
04/05/2021 116.00p 120.00p 114.33p 119.00p 11061
03/05/2021 116.00p 116.00p 114.00p 116.00p 1597
30/04/2021 116.00p 116.00p 114.00p 116.00p 1597
29/04/2021 116.00p 119.00p 113.60p 116.00p 9517
28/04/2021 114.50p 120.00p 113.25p 116.00p 1676
27/04/2021 114.50p 114.50p 113.25p 114.50p 1000
26/04/2021 114.50p 116.00p 113.25p 114.50p 759
23/04/2021 114.00p 118.00p 113.25p 114.50p 7933
22/04/2021 114.00p 114.00p 112.22p 114.00p 9000
21/04/2021 113.50p 114.00p 112.90p 114.00p 10000
20/04/2021 112.50p 115.00p 111.90p 113.50p 17875
19/04/2021 112.50p 113.97p 112.50p 112.50p 5397
16/04/2021 112.50p 113.97p 111.15p 112.50p 54433
15/04/2021 112.00p 113.97p 112.00p 112.50p 8507
14/04/2021 112.00p 113.96p 112.00p 112.00p 5600
13/04/2021 112.00p 113.96p 112.00p 112.00p 210
12/04/2021 112.00p 112.00p 110.00p 112.00p 85747
09/04/2021 112.00p 114.00p 112.00p 112.00p 1000
08/04/2021 112.00p 113.96p 110.00p 112.00p 18000
07/04/2021 112.00p 112.40p 110.00p 112.00p 10399
06/04/2021 112.00p 112.40p 110.00p 112.00p 10444
05/04/2021 112.00p 112.50p 110.00p 112.00p 4900
02/04/2021 112.00p 112.50p 110.00p 112.00p 4900
01/04/2021 112.00p 112.50p 110.00p 112.00p 4900
31/03/2021 112.00p 112.00p 110.00p 112.00p 269000
30/03/2021 112.00p 112.00p 110.00p 112.00p 3479
29/03/2021 112.00p 112.00p 110.00p 112.00p 6400
26/03/2021 112.00p 112.00p 110.00p 112.00p 17500
25/03/2021 110.00p 112.00p 110.00p 112.00p 6253
24/03/2021 108.00p 110.00p 106.00p 110.00p 8471
23/03/2021 108.00p 109.60p 108.00p 108.00p 2000
22/03/2021 108.00p 109.60p 106.00p 108.00p 18800
19/03/2021 107.50p 108.00p 105.00p 108.00p 3194
18/03/2021 107.00p 107.50p 105.00p 107.50p 2458
17/03/2021 106.50p 107.00p 106.50p 107.00p 0
16/03/2021 106.50p 106.50p 103.00p 106.50p 11500
15/03/2021 106.50p 106.50p 103.00p 106.50p 6180
12/03/2021 106.50p 106.50p 106.50p 106.50p 0
11/03/2021 106.50p 106.50p 103.00p 106.50p 10541
10/03/2021 106.50p 106.50p 103.00p 106.50p 14600
09/03/2021 106.50p 106.50p 103.00p 106.50p 5442
08/03/2021 106.50p 107.00p 106.50p 106.50p 3730
05/03/2021 106.50p 106.50p 103.00p 106.50p 3151
04/03/2021 106.50p 107.00p 103.00p 106.50p 2095
03/03/2021 106.50p 107.00p 106.50p 106.50p 9845
02/03/2021 106.50p 107.00p 103.00p 106.50p 56217
01/03/2021 106.50p 106.50p 103.00p 106.50p 32750
26/02/2021 106.50p 106.50p 106.25p 106.50p 2867
25/02/2021 106.50p 106.50p 106.00p 106.50p 5000
24/02/2021 106.50p 106.50p 103.00p 106.50p 9705
23/02/2021 106.50p 106.50p 103.00p 106.50p 4000
22/02/2021 106.50p 106.50p 103.00p 106.50p 12517
19/02/2021 106.50p 106.50p 101.32p 106.50p 15451
18/02/2021 106.50p 106.50p 103.00p 106.50p 3531
17/02/2021 106.50p 106.50p 106.50p 106.50p 0
16/02/2021 108.00p 108.00p 102.00p 106.50p 47674
15/02/2021 108.00p 108.00p 103.00p 108.00p 11974
12/02/2021 108.00p 108.00p 108.00p 108.00p 0
11/02/2021 108.00p 108.00p 103.00p 108.00p 80
10/02/2021 109.00p 109.00p 103.00p 108.00p 8000
09/02/2021 109.50p 109.50p 105.25p 109.00p 29308
08/02/2021 109.50p 109.50p 109.50p 109.50p 0
05/02/2021 109.50p 109.50p 105.16p 109.50p 7453
04/02/2021 109.50p 113.05p 105.15p 109.50p 71958
03/02/2021 109.50p 113.10p 105.10p 109.50p 2663
02/02/2021 109.50p 109.50p 105.15p 109.50p 895
01/02/2021 109.50p 109.50p 105.25p 109.50p 627
29/01/2021 109.50p 109.50p 105.25p 109.50p 114
28/01/2021 109.50p 109.90p 105.00p 109.50p 18971
27/01/2021 109.50p 110.00p 105.00p 109.50p 3406
26/01/2021 109.50p 109.50p 105.00p 109.50p 15000
25/01/2021 109.50p 109.50p 105.00p 106.00p 27200
22/01/2021 109.50p 109.50p 105.00p 109.50p 492645
21/01/2021 109.50p 109.50p 107.38p 109.50p 43392
20/01/2021 109.50p 109.50p 105.00p 109.50p 7900
19/01/2021 109.50p 109.50p 107.38p 109.50p 800
18/01/2021 109.50p 109.50p 107.38p 109.50p 11350
15/01/2021 108.00p 113.75p 106.00p 109.50p 14080
14/01/2021 105.50p 108.00p 104.32p 108.00p 12121
13/01/2021 104.00p 107.75p 102.11p 105.00p 275631
12/01/2021 104.00p 106.00p 102.10p 104.00p 17948
11/01/2021 104.00p 110.00p 101.80p 104.00p 394346
08/01/2021 104.00p 106.00p 100.00p 104.00p 13471
07/01/2021 104.50p 104.50p 102.00p 104.00p 93983
06/01/2021 104.50p 106.78p 102.00p 104.50p 178401
05/01/2021 104.50p 104.50p 104.50p 104.50p 100000
04/01/2021 104.50p 106.25p 101.65p 104.50p 12000
31/12/2020 104.50p 105.19p 104.00p 104.50p 27000
30/12/2020 104.50p 104.50p 100.00p 104.50p 37267
29/12/2020 104.50p 110.00p 104.50p 104.50p 9208
24/12/2020 104.50p 109.00p 104.50p 104.50p 10649
23/12/2020 104.50p 104.99p 101.63p 104.50p 12946
22/12/2020 104.50p 104.50p 101.63p 104.50p 6573
21/12/2020 104.50p 104.50p 101.65p 104.50p 12000
18/12/2020 104.50p 104.50p 104.50p 104.50p 0
17/12/2020 104.50p 105.15p 101.66p 104.50p 11321
16/12/2020 104.50p 104.50p 101.66p 104.50p 2000
15/12/2020 104.50p 105.19p 101.65p 104.50p 28000
14/12/2020 104.50p 105.21p 101.63p 104.50p 11558
11/12/2020 104.50p 105.00p 101.63p 105.00p 27000
10/12/2020 104.50p 104.83p 101.66p 104.50p 15353
09/12/2020 104.50p 104.83p 102.10p 104.00p 22860
08/12/2020 104.50p 105.50p 101.66p 104.50p 114342
07/12/2020 104.50p 104.50p 102.60p 104.50p 3782
04/12/2020 104.50p 106.03p 102.50p 104.50p 39900
03/12/2020 104.50p 104.50p 101.50p 104.50p 3284
02/12/2020 104.50p 106.00p 101.60p 104.50p 8656
01/12/2020 104.00p 105.53p 101.27p 104.50p 17261
30/11/2020 104.00p 104.72p 101.25p 104.00p 12956
27/11/2020 104.00p 104.90p 101.25p 104.00p 20837
26/11/2020 102.00p 106.00p 98.18p 104.00p 67305
25/11/2020 102.00p 104.00p 98.15p 104.00p 49745
24/11/2020 108.50p 108.50p 97.00p 106.00p 447443
23/11/2020 108.50p 108.50p 105.00p 108.50p 316357
20/11/2020 110.00p 110.00p 105.00p 108.50p 11388
19/11/2020 110.00p 110.00p 108.00p 110.00p 7944
18/11/2020 111.50p 111.50p 106.50p 110.00p 10300
17/11/2020 111.50p 111.50p 108.00p 111.50p 15763
16/11/2020 111.50p 111.50p 107.00p 111.50p 10269
13/11/2020 111.50p 111.50p 108.00p 111.50p 3300
12/11/2020 111.50p 111.50p 108.00p 111.50p 21500
10/11/2020 110.00p 110.00p 108.00p 110.00p 10221

*Close Price adjusted for both dividends and splits