Market data

Select a section

Conygar Investment Company

(CIC)
Sector: Real Estate Investment & Services
33.00p
0.50p 1.54
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 32.50p 32.90p 32.25p 32.50p 11,352
29/05/2025 32.50p 32.90p 32.50p 32.50p 37,064
28/05/2025 32.50p 32.90p 32.25p 32.50p 34,514
27/05/2025 29.50p 33.00p 29.25p 32.50p 243,431
26/05/2025 28.50p 28.50p 28.05p 28.50p 13,240
23/05/2025 28.50p 28.50p 28.05p 28.50p 13,240
22/05/2025 28.50p 29.00p 28.22p 28.50p 88,500
21/05/2025 30.00p 30.00p 28.00p 28.50p 51,109
20/05/2025 30.00p 31.00p 28.40p 30.00p 18,247
19/05/2025 30.00p 31.60p 29.22p 30.00p 11,345
16/05/2025 30.50p 30.50p 29.00p 30.00p 17,350
15/05/2025 30.50p 30.50p 30.00p 30.50p 49,589
14/05/2025 30.50p 31.00p 30.50p 31.00p 35,017
13/05/2025 30.50p 30.50p 30.33p 30.50p 5,000
12/05/2025 30.50p 30.50p 30.15p 30.50p 7,434
09/05/2025 30.50p 30.50p 30.15p 30.50p 23,788
08/05/2025 30.50p 30.50p 30.25p 30.50p 0
07/05/2025 30.50p 30.50p 30.15p 30.50p 6,799
06/05/2025 31.00p 31.00p 30.15p 30.50p 46,638
05/05/2025 31.00p 31.00p 30.80p 31.00p 0
02/05/2025 31.00p 31.00p 30.80p 31.00p 0
01/05/2025 31.00p 31.00p 30.80p 31.00p 0
30/04/2025 31.00p 31.00p 30.15p 31.00p 10,000
29/04/2025 31.00p 31.00p 30.15p 31.00p 9,969
28/04/2025 31.00p 31.00p 30.17p 31.00p 13,500
25/04/2025 31.50p 31.50p 30.99p 31.00p 20,600
24/04/2025 31.50p 31.50p 31.00p 31.50p 1,508
23/04/2025 31.50p 32.00p 31.00p 31.50p 2,597
22/04/2025 31.50p 31.50p 31.40p 31.50p 7,468
21/04/2025 31.50p 31.67p 31.50p 31.50p 0
18/04/2025 31.50p 31.67p 31.50p 31.50p 0
17/04/2025 31.50p 31.67p 31.50p 31.50p 0
16/04/2025 31.50p 31.50p 31.00p 31.50p 936
15/04/2025 31.50p 31.75p 31.00p 31.50p 10,202
14/04/2025 31.50p 31.50p 31.04p 31.50p 2,583
11/04/2025 31.50p 31.50p 31.50p 31.50p 0
10/04/2025 31.50p 31.50p 31.04p 31.50p 6,000
09/04/2025 31.50p 31.50p 31.50p 31.50p 0
08/04/2025 31.50p 32.00p 31.00p 31.50p 11,804
07/04/2025 31.50p 32.00p 31.00p 31.50p 1,908
04/04/2025 31.50p 32.00p 31.00p 31.50p 10,366
03/04/2025 31.50p 32.00p 31.05p 31.50p 61,515
02/04/2025 32.00p 33.00p 31.20p 33.00p 85,166
01/04/2025 32.50p 33.00p 31.40p 32.00p 8,747
31/03/2025 32.50p 33.60p 32.00p 33.60p 16,000
28/03/2025 32.50p 33.00p 32.00p 32.50p 3,970
27/03/2025 32.50p 32.60p 32.00p 32.50p 8,421
26/03/2025 33.00p 33.00p 32.00p 32.50p 10,000
25/03/2025 33.00p 33.00p 32.22p 33.00p 18,500
24/03/2025 32.50p 33.40p 32.22p 33.00p 41,053
21/03/2025 32.00p 32.00p 31.33p 31.50p 0
20/03/2025 32.00p 32.00p 31.80p 32.00p 238
19/03/2025 32.50p 32.50p 31.17p 32.00p 20,000
18/03/2025 32.50p 34.00p 31.00p 32.50p 1,750
17/03/2025 33.00p 34.00p 31.00p 31.00p 52,038
14/03/2025 33.00p 33.00p 32.67p 33.00p 0
13/03/2025 33.00p 33.00p 32.10p 33.00p 13,161
12/03/2025 33.00p 33.00p 32.67p 33.00p 0
11/03/2025 33.00p 33.00p 32.67p 33.00p 0
10/03/2025 33.00p 33.00p 32.55p 33.00p 5,083
07/03/2025 33.50p 33.50p 33.00p 33.00p 32,500
06/03/2025 33.50p 34.00p 32.50p 33.50p 1,088,047
05/03/2025 34.00p 34.00p 33.67p 34.00p 0
04/03/2025 34.00p 34.00p 33.50p 34.00p 34,250
03/03/2025 36.00p 37.00p 33.00p 37.00p 13,228
28/02/2025 36.50p 36.50p 35.02p 36.00p 44,501
27/02/2025 38.50p 38.50p 35.53p 36.50p 120,899
26/02/2025 39.00p 39.00p 38.10p 38.50p 6,804
25/02/2025 39.00p 39.00p 38.10p 39.00p 650
24/02/2025 39.00p 39.00p 38.10p 39.00p 16,000
21/02/2025 39.00p 39.00p 38.50p 39.00p 0
20/02/2025 39.00p 39.00p 38.42p 39.00p 6,447
19/02/2025 39.00p 39.00p 38.34p 39.00p 1,668
18/02/2025 39.00p 39.60p 39.00p 39.00p 5,900
17/02/2025 39.50p 39.50p 38.00p 39.50p 7,000
14/02/2025 40.50p 40.50p 38.75p 39.50p 99,922
13/02/2025 40.50p 40.50p 40.33p 40.50p 0
12/02/2025 40.50p 40.50p 39.60p 40.50p 103,518
11/02/2025 41.00p 41.00p 39.50p 40.50p 88,500
10/02/2025 41.50p 41.50p 40.13p 41.00p 36,112
07/02/2025 41.50p 41.50p 41.23p 41.50p 5,000
06/02/2025 41.50p 41.50p 40.00p 41.50p 20,664
05/02/2025 41.50p 43.00p 40.50p 41.50p 110,887
04/02/2025 41.50p 41.50p 40.71p 41.50p 24,715
03/02/2025 41.50p 41.95p 40.30p 41.50p 71,607
31/01/2025 41.50p 43.00p 40.00p 41.50p 121,236
30/01/2025 41.50p 41.50p 40.55p 41.50p 11,213
29/01/2025 41.50p 42.30p 41.50p 41.50p 2,710
28/01/2025 41.50p 43.00p 40.93p 41.50p 28,165
27/01/2025 41.50p 42.40p 41.50p 41.50p 7,413
24/01/2025 41.50p 43.80p 40.65p 43.80p 75,474
23/01/2025 41.50p 41.50p 40.55p 41.00p 145,000
22/01/2025 42.50p 42.50p 41.04p 41.50p 15,970
21/01/2025 42.00p 43.00p 40.20p 42.50p 127,355
20/01/2025 43.50p 43.75p 41.10p 42.00p 13,285
17/01/2025 44.50p 46.00p 42.00p 43.50p 63,093
16/01/2025 43.50p 46.00p 43.17p 43.50p 46,841
15/01/2025 43.50p 43.50p 42.75p 43.50p 0
14/01/2025 42.50p 45.00p 42.49p 43.50p 26,401
13/01/2025 42.50p 43.70p 41.00p 42.50p 23,073
10/01/2025 42.50p 43.00p 42.50p 42.50p 0
09/01/2025 42.50p 43.00p 42.50p 42.50p 0
08/01/2025 42.50p 42.50p 41.18p 42.50p 4,250
07/01/2025 42.50p 42.50p 42.50p 42.50p 6,000
06/01/2025 44.00p 45.00p 41.00p 42.50p 109,022
03/01/2025 44.70p 46.00p 43.20p 44.00p 68,156
02/01/2025 44.70p 44.70p 43.97p 44.70p 1,000
01/01/2025 44.70p 44.70p 43.40p 44.70p 204
31/12/2024 44.70p 44.70p 43.40p 44.70p 204
30/12/2024 44.50p 46.00p 44.50p 44.70p 103,237
27/12/2024 44.50p 44.50p 42.20p 44.50p 46
26/12/2024 44.00p 44.50p 43.10p 44.50p 1,921
25/12/2024 44.00p 44.50p 43.10p 44.50p 1,921
24/12/2024 44.00p 44.50p 43.10p 44.50p 1,921
23/12/2024 46.00p 46.00p 44.00p 44.50p 29,890
20/12/2024 47.00p 47.00p 43.55p 46.00p 52,000
19/12/2024 46.50p 47.00p 46.00p 47.00p 2,002
18/12/2024 48.50p 48.50p 47.00p 48.00p 55,703
17/12/2024 56.50p 56.50p 46.00p 49.00p 57,497
16/12/2024 57.00p 58.00p 57.00p 58.00p 1,000
13/12/2024 58.00p 58.00p 58.00p 58.00p 0
12/12/2024 58.00p 58.00p 58.00p 58.00p 0
11/12/2024 58.00p 58.00p 58.00p 58.00p 0
10/12/2024 58.00p 58.00p 58.00p 58.00p 0
09/12/2024 58.00p 58.30p 57.00p 58.00p 11,178
06/12/2024 56.50p 57.50p 57.50p 57.50p 0
05/12/2024 57.50p 58.00p 57.25p 57.50p 5,810
04/12/2024 56.50p 57.50p 56.50p 57.50p 7,100
03/12/2024 57.50p 57.50p 57.10p 57.50p 1,506
02/12/2024 58.00p 58.00p 57.00p 58.00p 45,500

Market data

Select a section