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
Circa Group As (0A7V) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 842.90p | 842.90p | 842.90p | 842.90p | 0 |
| 30/06/2022 | 842.90p | 842.90p | 842.90p | 842.90p | 0 |
| 29/06/2022 | 842.90p | 842.90p | 842.90p | 842.90p | 0 |
| 28/06/2022 | 820.00p | 795.00p | 795.00p | 842.90p | 0 |
| 27/06/2022 | 820.00p | 795.00p | 795.00p | 842.90p | 0 |
| 24/06/2022 | 820.00p | 795.00p | 795.00p | 842.90p | 0 |
| 23/06/2022 | 820.00p | 810.00p | 810.00p | 842.90p | 0 |
| 22/06/2022 | 820.00p | 810.00p | 810.00p | 842.90p | 0 |
| 21/06/2022 | 820.00p | 810.00p | 810.00p | 842.90p | 0 |
| 20/06/2022 | 820.00p | 810.00p | 810.00p | 842.90p | 0 |
| 17/06/2022 | 820.00p | 801.00p | 801.00p | 842.90p | 0 |
| 16/06/2022 | 820.00p | 840.00p | 840.00p | 842.90p | 0 |
| 15/06/2022 | 820.00p | 828.00p | 828.00p | 842.90p | 0 |
| 14/06/2022 | 820.00p | 828.00p | 828.00p | 842.90p | 0 |
| 13/06/2022 | 820.00p | 900.00p | 900.00p | 842.90p | 0 |
| 10/06/2022 | 820.00p | 900.00p | 900.00p | 842.90p | 0 |
| 09/06/2022 | 820.00p | 900.00p | 900.00p | 842.90p | 0 |
| 08/06/2022 | 820.00p | 956.00p | 956.00p | 842.90p | 0 |
| 07/06/2022 | 820.00p | 820.00p | 820.00p | 842.90p | 0 |
| 06/06/2022 | 820.00p | 820.00p | 820.00p | 842.90p | 0 |
| 01/06/2022 | 820.00p | 820.00p | 820.00p | 842.90p | 0 |
| 31/05/2022 | 820.00p | 820.00p | 820.00p | 842.90p | 1537 |
| 27/05/2022 | 694.10p | 802.00p | 802.00p | 842.90p | 0 |
| 26/05/2022 | 694.10p | 802.00p | 802.00p | 842.90p | 0 |
| 25/05/2022 | 694.10p | 802.00p | 802.00p | 842.90p | 0 |
| 24/05/2022 | 694.10p | 802.00p | 802.00p | 842.90p | 145 |
| 23/05/2022 | 694.10p | 820.00p | 820.00p | 842.90p | 0 |
| 20/05/2022 | 694.10p | 820.00p | 820.00p | 842.90p | 160 |
| 19/05/2022 | 694.10p | 713.00p | 713.00p | 842.90p | 0 |
| 18/05/2022 | 694.10p | 713.00p | 713.00p | 842.90p | 0 |
| 17/05/2022 | 694.10p | 713.00p | 713.00p | 842.90p | 0 |
| 16/05/2022 | 694.10p | 713.00p | 713.00p | 842.90p | 0 |
| 13/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 12/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 11/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 10/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 09/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 06/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 05/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 04/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 03/05/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 29/04/2022 | 694.10p | 750.00p | 750.00p | 842.90p | 0 |
| 28/04/2022 | 694.10p | 742.00p | 742.00p | 842.90p | 0 |
| 27/04/2022 | 694.10p | 724.00p | 724.00p | 842.90p | 0 |
| 26/04/2022 | 694.10p | 724.00p | 694.10p | 842.90p | 0 |
| 25/04/2022 | 694.10p | 777.00p | 777.00p | 842.90p | 0 |
| 22/04/2022 | 694.10p | 770.00p | 770.00p | 842.90p | 0 |
| 21/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 20/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 19/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 14/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 13/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 12/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 11/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 08/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 07/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 06/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 05/04/2022 | 694.10p | 780.00p | 780.00p | 842.90p | 0 |
| 04/04/2022 | 694.10p | 801.00p | 801.00p | 842.90p | 0 |
| 01/04/2022 | 694.10p | 790.00p | 790.00p | 842.90p | 0 |
| 31/03/2022 | 694.10p | 804.10p | 804.10p | 842.90p | 0 |
| 30/03/2022 | 694.10p | 804.90p | 804.90p | 842.90p | 0 |
| 29/03/2022 | 694.10p | 806.10p | 806.10p | 842.90p | 0 |
| 28/03/2022 | 694.10p | 806.10p | 806.10p | 842.90p | 516 |
| 25/03/2022 | 694.10p | 770.00p | 770.00p | 842.90p | 0 |
| 24/03/2022 | 694.10p | 764.00p | 764.00p | 842.90p | 0 |
| 23/03/2022 | 694.10p | 770.00p | 770.00p | 842.90p | 0 |
| 22/03/2022 | 694.10p | 786.60p | 786.60p | 842.90p | 0 |
| 21/03/2022 | 694.10p | 770.00p | 770.00p | 842.90p | 0 |
| 18/03/2022 | 694.10p | 699.00p | 699.00p | 842.90p | 0 |
| 17/03/2022 | 694.10p | 694.10p | 694.10p | 842.90p | 2186 |
| 16/03/2022 | 644.00p | 645.00p | 645.00p | 842.90p | 0 |
| 15/03/2022 | 644.00p | 667.00p | 667.00p | 842.90p | 0 |
| 14/03/2022 | 644.00p | 690.10p | 690.10p | 842.90p | 0 |
| 11/03/2022 | 644.00p | 658.00p | 658.00p | 842.90p | 0 |
| 10/03/2022 | 644.00p | 671.20p | 671.20p | 842.90p | 0 |
| 09/03/2022 | 644.00p | 649.60p | 649.60p | 842.90p | 0 |
| 08/03/2022 | 644.00p | 620.00p | 620.00p | 842.90p | 0 |
| 07/03/2022 | 644.00p | 620.00p | 620.00p | 842.90p | 22 |
| 04/03/2022 | 644.00p | 681.00p | 681.00p | 842.90p | 0 |
| 03/03/2022 | 644.00p | 693.90p | 693.90p | 842.90p | 0 |
| 02/03/2022 | 644.00p | 707.70p | 707.70p | 842.90p | 0 |
| 01/03/2022 | 644.00p | 660.00p | 660.00p | 842.90p | 0 |
| 28/02/2022 | 644.00p | 646.90p | 646.90p | 842.90p | 0 |
| 25/02/2022 | 644.00p | 646.90p | 644.00p | 842.90p | 1224 |
| 24/02/2022 | 665.00p | 663.00p | 663.00p | 842.90p | 0 |
| 23/02/2022 | 665.00p | 665.00p | 663.00p | 842.90p | 3966 |
| 22/02/2022 | 642.50p | 642.50p | 638.00p | 842.90p | 1452 |
| 21/02/2022 | 842.90p | 625.30p | 625.30p | 842.90p | 0 |
| 18/02/2022 | 842.90p | 691.70p | 691.70p | 842.90p | 0 |
| 17/02/2022 | 842.90p | 691.70p | 691.70p | 842.90p | 0 |
| 16/02/2022 | 842.90p | 691.70p | 691.70p | 842.90p | 0 |
| 14/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 11/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 10/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 09/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 08/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 07/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 04/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 03/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 02/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 01/02/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 31/01/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 28/01/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 27/01/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 0 |
| 26/01/2022 | 691.70p | 691.70p | 691.70p | 842.90p | 5445 |
| 25/01/2022 | 842.90p | 722.10p | 722.10p | 842.90p | 0 |
| 24/01/2022 | 842.90p | 722.10p | 722.10p | 842.90p | 0 |
| 21/01/2022 | 842.90p | 722.10p | 722.10p | 842.90p | 0 |
| 20/01/2022 | 842.90p | 842.90p | 842.90p | 842.90p | 0 |
| 19/01/2022 | 842.90p | 842.90p | 842.90p | 842.90p | 0 |
| 18/01/2022 | 842.90p | 842.90p | 842.90p | 842.90p | 0 |
| 17/01/2022 | 842.90p | 842.90p | 842.90p | 842.90p | 0 |
| 14/01/2022 | 842.90p | 842.90p | 842.90p | 842.90p | 0 |
| 13/01/2022 | 0.00p | 842.90p | 842.90p | 842.90p | 0 |
| 12/01/2022 | 0.00p | 842.90p | 842.90p | 842.90p | 0 |
| 10/01/2022 | 1,660.00p | 842.90p | 842.90p | 1,660.00p | 0 |
| 07/01/2022 | 1,660.00p | 842.90p | 842.90p | 1,660.00p | 0 |
| 06/01/2022 | 1,660.00p | 773.00p | 773.00p | 1,660.00p | 0 |
| 04/01/2022 | 816.94p | 773.00p | 773.00p | 1,660.00p | 0 |
| 31/12/2021 | 816.94p | 773.00p | 773.00p | 1,660.00p | 0 |
| 30/12/2021 | 816.94p | 773.00p | 773.00p | 1,660.00p | 0 |
| 29/12/2021 | 816.94p | 773.00p | 773.00p | 1,660.00p | 0 |
| 24/12/2021 | 816.94p | 773.00p | 773.00p | 1,660.00p | 0 |
| 23/12/2021 | 816.94p | 773.00p | 773.00p | 1,660.00p | 0 |
| 22/12/2021 | 816.94p | 773.00p | 773.00p | 1,660.00p | 0 |
| 21/12/2021 | 816.94p | 762.35p | 762.35p | 1,660.00p | 0 |
| 20/12/2021 | 816.94p | 742.26p | 742.26p | 1,660.00p | 0 |
| 17/12/2021 | 816.94p | 742.26p | 742.26p | 1,660.00p | 0 |
| 16/12/2021 | 816.94p | 742.26p | 742.26p | 1,660.00p | 0 |
| 15/12/2021 | 816.94p | 796.75p | 796.75p | 1,660.00p | 0 |
| 14/12/2021 | 816.94p | 796.75p | 796.75p | 1,660.00p | 0 |
| 13/12/2021 | 816.94p | 796.75p | 796.75p | 1,660.00p | 0 |
| 10/12/2021 | 816.94p | 797.76p | 797.76p | 1,660.00p | 0 |
| 09/12/2021 | 816.94p | 816.94p | 816.94p | 1,660.00p | 55036 |
| 08/12/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 07/12/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 06/12/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 03/12/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 02/12/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 01/12/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 30/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 29/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 26/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 25/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 24/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 23/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 22/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 19/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 18/11/2021 | 931.00p | 930.96p | 930.96p | 1,660.00p | 0 |
| 17/11/2021 | 931.00p | 931.00p | 931.00p | 1,660.00p | 1532 |
| 16/11/2021 | 910.00p | 910.00p | 910.00p | 1,660.00p | 0 |
| 15/11/2021 | 910.00p | 910.00p | 910.00p | 1,660.00p | 0 |
| 12/11/2021 | 910.00p | 910.00p | 910.00p | 1,660.00p | 0 |
| 11/11/2021 | 910.00p | 910.00p | 910.00p | 1,660.00p | 0 |
| 10/11/2021 | 910.00p | 910.00p | 910.00p | 1,660.00p | 0 |
| 09/11/2021 | 910.00p | 910.00p | 910.00p | 1,660.00p | 0 |
| 08/11/2021 | 910.00p | 910.00p | 910.00p | 1,660.00p | 2614 |
| 05/11/2021 | 1,004.00p | 994.59p | 994.59p | 1,660.00p | 0 |
| 04/11/2021 | 1,004.00p | 994.59p | 994.59p | 1,660.00p | 0 |
| 03/11/2021 | 1,004.00p | 994.59p | 994.59p | 1,660.00p | 0 |
| 02/11/2021 | 1,004.00p | 1,004.00p | 1,004.00p | 1,660.00p | 0 |
| 01/11/2021 | 1,004.00p | 1,004.00p | 1,004.00p | 1,660.00p | 0 |
| 29/10/2021 | 1,004.00p | 1,004.00p | 1,004.00p | 1,660.00p | 0 |
| 28/10/2021 | 1,004.00p | 1,004.00p | 1,004.00p | 1,660.00p | 0 |
| 27/10/2021 | 1,004.00p | 1,004.00p | 1,004.00p | 1,660.00p | 5654 |
| 26/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 25/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 22/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 21/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 20/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 19/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 18/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 15/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 14/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 13/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 12/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 11/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 08/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 07/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 06/10/2021 | 1,672.00p | 1,536.00p | 1,536.00p | 1,660.00p | 0 |
| 05/10/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 04/10/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 01/10/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 30/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 29/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 28/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 27/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 24/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 23/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 22/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 21/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 20/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 17/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 16/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 15/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 14/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 13/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 10/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
| 09/09/2021 | 1,672.00p | 1,675.09p | 1,675.09p | 1,660.00p | 0 |
*Close Price adjusted for both dividends and splits