Conygar Investment Company

(CIC)
Sector: Real Estate Investment & Services
62.50p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 62.50p 62.78p 62.50p 62.50p 0
07/11/2024 62.50p 62.78p 62.50p 62.50p 0
06/11/2024 63.50p 63.50p 62.00p 62.50p 9,008
05/11/2024 63.50p 63.50p 61.50p 63.50p 39,600
04/11/2024 64.50p 64.50p 62.66p 63.50p 5,236
01/11/2024 64.50p 64.50p 63.10p 64.50p 2,000
31/10/2024 65.50p 66.33p 65.50p 65.50p 0
30/10/2024 65.50p 65.50p 65.05p 65.50p 2,000
29/10/2024 65.50p 65.50p 65.05p 65.50p 2,804
28/10/2024 65.50p 67.00p 65.50p 65.50p 1
25/10/2024 65.50p 65.50p 64.16p 65.50p 500
24/10/2024 65.50p 65.50p 64.00p 65.50p 18
23/10/2024 65.50p 65.50p 64.16p 65.50p 10,000
22/10/2024 66.50p 66.50p 65.00p 66.00p 7,500
21/10/2024 66.50p 66.94p 65.00p 66.50p 2,455
18/10/2024 66.50p 67.25p 65.06p 66.50p 2,137
17/10/2024 68.00p 68.00p 65.00p 66.50p 23,220
16/10/2024 68.00p 68.00p 66.00p 68.00p 28,411
15/10/2024 69.00p 69.00p 66.66p 68.00p 11,189
14/10/2024 70.00p 70.00p 67.00p 69.00p 16,258
11/10/2024 70.00p 70.00p 68.20p 70.00p 30,700
10/10/2024 70.00p 70.86p 70.00p 70.00p 0
09/10/2024 70.00p 70.86p 70.00p 70.00p 0
08/10/2024 70.00p 70.86p 70.00p 70.00p 0
07/10/2024 71.50p 71.50p 68.55p 70.00p 55,000
04/10/2024 72.50p 75.00p 68.17p 71.50p 27,033
03/10/2024 69.50p 72.50p 66.66p 72.50p 23,151
02/10/2024 70.50p 70.50p 68.15p 69.50p 16,411
01/10/2024 72.50p 72.50p 70.00p 70.50p 34,069
30/09/2024 72.50p 72.50p 70.10p 72.50p 14,938
27/09/2024 72.50p 72.50p 70.00p 72.50p 5,884
26/09/2024 72.50p 72.50p 69.00p 72.50p 20,000
25/09/2024 72.50p 72.50p 70.31p 72.50p 11,461
24/09/2024 72.50p 72.50p 70.26p 72.50p 10,500
23/09/2024 74.00p 74.00p 73.64p 74.00p 0
20/09/2024 74.00p 74.00p 73.64p 74.00p 0
19/09/2024 74.00p 74.00p 73.64p 74.00p 0
18/09/2024 74.00p 74.00p 71.00p 74.00p 10,000
17/09/2024 74.00p 74.00p 73.64p 74.00p 0
16/09/2024 74.00p 74.50p 71.00p 74.00p 7,123
13/09/2024 74.00p 74.00p 70.72p 74.00p 17,000
12/09/2024 74.00p 74.00p 73.64p 74.00p 0
11/09/2024 74.00p 78.00p 70.00p 74.00p 4,135
10/09/2024 74.00p 74.00p 70.00p 74.00p 14,025
09/09/2024 74.00p 74.00p 70.50p 74.00p 11,847
06/09/2024 74.00p 74.74p 70.00p 71.50p 48,924
05/09/2024 73.50p 75.79p 73.50p 74.00p 19,000
04/09/2024 73.00p 74.50p 71.10p 73.50p 17,736
03/09/2024 76.00p 76.00p 71.10p 73.00p 29,951
02/09/2024 76.00p 76.00p 73.26p 76.00p 5,514
30/08/2024 76.00p 78.55p 76.00p 76.00p 0
29/08/2024 76.00p 76.00p 74.12p 76.00p 3,100
28/08/2024 76.00p 76.00p 74.12p 76.00p 2,000
27/08/2024 76.00p 76.10p 74.16p 76.00p 16,000
26/08/2024 76.00p 78.85p 76.00p 76.00p 44,000
23/08/2024 76.00p 78.85p 76.00p 76.00p 44,000
22/08/2024 76.00p 78.85p 76.00p 76.00p 44,000
21/08/2024 76.00p 76.00p 75.60p 76.00p 8,000
20/08/2024 76.00p 78.55p 76.00p 76.00p 0
19/08/2024 76.00p 78.55p 76.00p 76.00p 0
16/08/2024 76.00p 76.00p 75.17p 76.00p 1,228
15/08/2024 76.00p 76.00p 75.15p 76.00p 32,435
14/08/2024 77.00p 77.00p 75.13p 77.00p 800
13/08/2024 77.00p 80.00p 77.00p 77.00p 1,636
12/08/2024 77.00p 80.00p 74.00p 77.00p 20,051
09/08/2024 77.00p 78.29p 77.00p 77.00p 0
08/08/2024 77.00p 77.00p 75.13p 77.00p 19
07/08/2024 77.00p 77.00p 77.00p 77.00p 12,974
06/08/2024 77.00p 80.00p 74.60p 77.00p 17,330
05/08/2024 77.00p 78.29p 77.00p 77.00p 0
02/08/2024 77.50p 78.50p 77.01p 77.50p 18,000
01/08/2024 77.50p 80.00p 77.50p 77.50p 15,001
31/07/2024 77.50p 78.50p 75.50p 77.50p 19,779
30/07/2024 77.50p 77.50p 75.55p 77.50p 10,963
29/07/2024 77.50p 79.75p 76.90p 77.50p 51
26/07/2024 77.50p 77.50p 75.50p 77.50p 51,817
25/07/2024 77.50p 78.57p 77.50p 77.50p 0
24/07/2024 77.50p 77.50p 77.42p 77.50p 125
23/07/2024 77.50p 80.00p 75.50p 77.50p 439
22/07/2024 77.50p 78.00p 77.50p 77.50p 15,000
19/07/2024 78.00p 78.00p 75.00p 77.50p 9
18/07/2024 77.00p 78.57p 77.00p 77.50p 0
17/07/2024 76.00p 77.00p 72.00p 77.00p 20,438
16/07/2024 77.00p 77.00p 72.20p 76.00p 15,671
15/07/2024 77.00p 77.20p 73.13p 77.00p 40,198
12/07/2024 77.00p 78.91p 77.00p 77.00p 0
11/07/2024 78.50p 80.00p 75.50p 77.00p 14,136
10/07/2024 78.50p 78.50p 77.00p 78.50p 2
09/07/2024 79.50p 80.00p 78.50p 78.50p 2,501
08/07/2024 79.50p 79.50p 79.00p 79.50p 5,025
05/07/2024 81.00p 81.00p 79.00p 79.75p 15,923
04/07/2024 81.00p 81.00p 80.00p 81.00p 6,261
03/07/2024 82.00p 82.00p 80.98p 81.00p 26,434
02/07/2024 82.00p 82.00p 80.40p 82.00p 1,000
01/07/2024 82.00p 83.40p 80.00p 82.00p 15,758
28/06/2024 82.50p 84.17p 82.00p 82.00p 0
27/06/2024 85.00p 85.00p 83.50p 83.50p 5,029
26/06/2024 85.00p 88.00p 84.28p 85.00p 10,005
25/06/2024 85.00p 85.00p 83.80p 85.00p 5,194
24/06/2024 84.00p 85.00p 83.90p 85.00p 587
21/06/2024 85.00p 85.00p 83.99p 85.00p 1,424
20/06/2024 86.00p 86.00p 82.00p 86.00p 8,300
19/06/2024 86.00p 86.00p 83.66p 86.00p 25,000
18/06/2024 83.50p 86.00p 83.50p 86.00p 2,000
17/06/2024 83.50p 83.50p 80.00p 83.50p 9,036
14/06/2024 85.00p 85.40p 80.00p 83.50p 7,006
13/06/2024 83.50p 87.00p 83.50p 83.50p 5,251
12/06/2024 84.00p 85.00p 81.00p 83.50p 43,500
11/06/2024 85.00p 85.00p 82.86p 84.00p 0
10/06/2024 87.50p 90.00p 81.98p 84.00p 36,040
07/06/2024 85.00p 92.00p 85.00p 92.00p 5,200
06/06/2024 87.50p 88.80p 85.00p 85.00p 6,961
05/06/2024 87.50p 89.29p 87.50p 87.50p 0
04/06/2024 87.00p 88.90p 87.00p 87.50p 6,986
03/06/2024 88.50p 89.21p 87.00p 87.00p 7,410
31/05/2024 88.50p 89.21p 88.50p 88.50p 10,000
30/05/2024 88.50p 89.21p 87.00p 88.50p 11,243
29/05/2024 88.50p 89.22p 88.50p 88.50p 3,255
28/05/2024 88.00p 90.00p 87.10p 88.50p 48,364
27/05/2024 88.00p 90.00p 86.50p 90.00p 20,879
24/05/2024 88.00p 90.00p 86.50p 90.00p 20,879
23/05/2024 86.50p 89.50p 85.45p 88.00p 30,399
22/05/2024 82.00p 88.00p 82.00p 86.50p 44,756
21/05/2024 81.00p 81.50p 81.00p 81.00p 0
20/05/2024 81.00p 84.00p 80.00p 81.00p 2,004
17/05/2024 78.00p 83.60p 77.52p 81.00p 27,065
16/05/2024 78.00p 78.00p 77.07p 78.00p 7,554
15/05/2024 78.50p 78.50p 77.20p 78.00p 1,358
14/05/2024 77.50p 78.50p 77.20p 78.50p 4,250
13/05/2024 77.00p 77.80p 76.00p 77.50p 28,825
10/05/2024 77.00p 77.00p 76.20p 77.00p 77,235