Circassia Group (CIR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Circassia Group

Date Open High Low Close* Volume
28/07/2015 295.50p 299.75p 295.50p 297.75p 42103
27/07/2015 296.50p 297.75p 295.25p 297.00p 32258
24/07/2015 302.00p 302.00p 296.75p 299.50p 32969
23/07/2015 299.25p 301.00p 296.75p 300.00p 682390
22/07/2015 295.00p 303.00p 295.00p 300.00p 179707
21/07/2015 300.00p 300.00p 295.25p 297.50p 24584
20/07/2015 300.00p 300.00p 295.25p 295.50p 28846
17/07/2015 305.00p 305.00p 296.75p 299.00p 142632
16/07/2015 299.75p 300.25p 294.75p 300.00p 194022
15/07/2015 302.25p 302.25p 295.00p 299.00p 81171
14/07/2015 301.75p 302.25p 296.00p 296.25p 299850
13/07/2015 305.00p 305.00p 295.25p 295.25p 52211
10/07/2015 301.25p 305.00p 299.75p 303.00p 55904
09/07/2015 303.75p 303.75p 291.62p 293.25p 64771
08/07/2015 300.75p 303.75p 295.94p 297.75p 530309
07/07/2015 298.00p 302.87p 296.75p 297.25p 306664
06/07/2015 295.50p 304.75p 295.50p 304.00p 58086
03/07/2015 300.00p 304.25p 299.75p 302.50p 74942
02/07/2015 300.50p 301.97p 294.38p 297.25p 77603
01/07/2015 296.50p 303.09p 295.75p 300.50p 385106
30/06/2015 293.00p 293.00p 289.00p 293.00p 29693
29/06/2015 280.50p 292.50p 280.50p 290.75p 376842
26/06/2015 288.50p 295.00p 286.63p 293.75p 220163
25/06/2015 286.00p 293.00p 286.00p 288.25p 1313997
24/06/2015 291.75p 292.00p 286.00p 292.00p 57683
23/06/2015 290.00p 294.75p 289.75p 290.00p 231424
22/06/2015 290.00p 290.00p 281.50p 289.25p 268487
19/06/2015 289.00p 300.00p 286.50p 295.00p 2735535
18/06/2015 285.00p 290.00p 285.00p 290.00p 72599
17/06/2015 288.75p 292.00p 286.00p 286.00p 204281
16/06/2015 283.00p 293.25p 283.00p 289.00p 474964
15/06/2015 280.00p 285.60p 280.00p 284.75p 149448
12/06/2015 280.00p 287.25p 280.00p 281.00p 155918
11/06/2015 287.00p 287.00p 277.00p 282.75p 636324
10/06/2015 288.00p 288.00p 279.90p 282.75p 523164
09/06/2015 282.00p 287.19p 280.35p 284.25p 235936
08/06/2015 285.50p 287.36p 281.00p 282.50p 86440
05/06/2015 285.50p 288.00p 285.00p 288.00p 49723
04/06/2015 288.00p 288.00p 285.00p 288.00p 22628
03/06/2015 290.00p 290.00p 285.00p 288.00p 141294
02/06/2015 286.00p 288.50p 285.15p 288.00p 350127
01/06/2015 285.50p 288.00p 285.50p 285.75p 306721
29/05/2015 288.00p 288.00p 285.25p 285.50p 75034
28/05/2015 288.00p 288.00p 286.44p 288.00p 90116
27/05/2015 285.00p 287.55p 285.00p 287.00p 20028
26/05/2015 287.50p 288.00p 283.44p 288.00p 32923
22/05/2015 288.00p 288.00p 285.25p 285.25p 473033
21/05/2015 286.50p 291.19p 285.80p 288.00p 206281
20/05/2015 290.00p 294.16p 286.25p 288.00p 98650
19/05/2015 295.00p 295.00p 286.00p 287.25p 176120
18/05/2015 287.00p 294.37p 285.64p 288.25p 142255
15/05/2015 308.00p 308.25p 287.00p 287.00p 1125998
14/05/2015 320.00p 320.00p 314.00p 320.00p 7990
13/05/2015 315.00p 320.00p 313.00p 320.00p 20373
12/05/2015 320.00p 320.00p 312.00p 315.00p 21397
11/05/2015 311.00p 319.07p 311.00p 314.75p 16631
08/05/2015 319.00p 322.75p 311.00p 313.25p 212886
07/05/2015 305.00p 315.00p 298.05p 313.25p 587378
06/05/2015 296.50p 302.25p 295.00p 301.50p 18217
05/05/2015 299.25p 299.75p 295.94p 297.00p 286570
01/05/2015 296.25p 304.75p 296.25p 300.00p 1681385
30/04/2015 300.00p 300.00p 297.00p 297.00p 35415
29/04/2015 294.50p 299.00p 293.25p 298.25p 818415
28/04/2015 294.50p 300.00p 293.00p 300.00p 1015815
27/04/2015 295.00p 300.00p 292.94p 300.00p 39973
24/04/2015 292.00p 297.25p 292.00p 294.00p 16243
23/04/2015 292.50p 299.40p 290.00p 292.00p 36544
22/04/2015 290.00p 294.75p 290.00p 292.00p 57611
21/04/2015 291.75p 294.51p 291.25p 292.00p 16746
20/04/2015 300.00p 300.00p 290.25p 290.75p 32077
17/04/2015 296.50p 296.50p 291.31p 292.75p 13342
16/04/2015 297.00p 297.00p 290.75p 296.00p 17169
15/04/2015 297.75p 297.75p 290.25p 290.25p 14697
14/04/2015 298.00p 300.00p 293.25p 300.00p 73620
13/04/2015 293.50p 296.80p 290.25p 295.50p 15420
10/04/2015 295.00p 295.00p 290.25p 290.25p 12713
09/04/2015 288.00p 295.00p 288.00p 291.75p 128319
08/04/2015 287.25p 296.00p 287.00p 292.00p 2006015
07/04/2015 297.00p 297.00p 286.00p 287.00p 77641
02/04/2015 287.00p 297.00p 286.75p 297.00p 66680
01/04/2015 280.00p 287.50p 274.00p 287.50p 2141876
31/03/2015 274.50p 280.00p 274.00p 280.00p 38388
30/03/2015 280.00p 280.00p 270.24p 275.00p 130624
27/03/2015 273.00p 278.25p 271.25p 275.00p 22981
26/03/2015 278.00p 283.41p 272.75p 275.25p 102891
25/03/2015 283.68p 283.95p 280.00p 281.50p 951263
24/03/2015 284.75p 284.75p 280.00p 280.00p 9227
23/03/2015 282.00p 286.75p 278.44p 285.00p 33403
20/03/2015 277.00p 285.31p 272.52p 280.00p 1061054
19/03/2015 272.00p 280.00p 271.75p 271.75p 1607800
18/03/2015 272.50p 275.00p 269.15p 269.50p 7660
17/03/2015 266.00p 275.00p 266.00p 271.50p 36842
16/03/2015 272.00p 275.00p 268.70p 270.25p 35769
13/03/2015 273.50p 274.50p 267.00p 269.00p 23168
12/03/2015 273.50p 276.75p 273.50p 273.50p 44364
11/03/2015 270.00p 276.50p 270.00p 273.50p 597250
10/03/2015 271.00p 276.00p 270.50p 273.00p 51194
09/03/2015 267.00p 277.00p 267.00p 277.00p 420241
06/03/2015 270.00p 276.75p 269.41p 274.00p 38958
05/03/2015 267.00p 276.75p 267.00p 276.75p 35055
04/03/2015 266.00p 274.70p 266.00p 267.00p 39216
03/03/2015 266.00p 274.25p 266.00p 271.00p 972417
02/03/2015 267.50p 280.00p 266.00p 266.00p 269233
27/02/2015 261.00p 264.34p 260.51p 263.50p 165675
26/02/2015 260.00p 262.00p 254.00p 260.00p 159408
25/02/2015 253.00p 261.75p 250.75p 260.00p 114102
24/02/2015 250.00p 255.00p 250.00p 253.00p 36541
23/02/2015 250.75p 256.00p 250.00p 254.00p 15230
20/02/2015 250.00p 256.00p 250.00p 255.00p 15135
19/02/2015 250.00p 256.00p 250.00p 251.50p 33130
18/02/2015 253.00p 257.00p 253.00p 253.50p 458088
17/02/2015 251.50p 254.50p 251.50p 254.50p 25622
16/02/2015 247.75p 254.50p 247.75p 252.00p 43402
13/02/2015 250.00p 251.25p 246.00p 246.00p 303118
12/02/2015 255.00p 255.70p 246.75p 250.00p 83010
11/02/2015 255.00p 258.00p 255.00p 255.00p 33473
10/02/2015 253.00p 260.00p 252.25p 259.00p 2239280
09/02/2015 250.00p 254.29p 250.00p 253.00p 42973
06/02/2015 255.25p 257.10p 250.00p 250.00p 14651
05/02/2015 257.00p 260.00p 254.75p 254.75p 149256
04/02/2015 257.00p 258.40p 257.00p 257.00p 41378
03/02/2015 257.00p 262.75p 257.00p 260.00p 38482
02/02/2015 257.00p 260.00p 254.00p 258.75p 33718
30/01/2015 255.00p 255.50p 252.45p 255.00p 53483
29/01/2015 255.00p 257.10p 255.00p 255.00p 29042
28/01/2015 257.00p 258.00p 257.00p 258.00p 7793
27/01/2015 256.00p 259.00p 256.00p 257.00p 42300
26/01/2015 255.00p 256.75p 255.00p 256.00p 36485
23/01/2015 253.50p 260.00p 252.38p 259.00p 37751
22/01/2015 250.00p 255.00p 249.80p 254.00p 27874
21/01/2015 260.00p 260.25p 249.25p 255.00p 99681
20/01/2015 264.00p 266.56p 260.00p 260.00p 39855
19/01/2015 264.00p 266.00p 262.32p 264.00p 25590
16/01/2015 262.00p 267.13p 261.00p 263.75p 16214
15/01/2015 265.25p 268.48p 265.00p 268.00p 22999
14/01/2015 268.25p 270.00p 267.35p 269.00p 10562
13/01/2015 264.00p 270.25p 264.00p 268.50p 5852036
12/01/2015 268.00p 268.00p 262.00p 264.00p 25086
09/01/2015 270.50p 273.48p 263.20p 264.00p 143181
08/01/2015 277.00p 277.00p 270.00p 270.00p 52326
07/01/2015 276.00p 276.00p 272.00p 272.00p 793306
06/01/2015 274.00p 284.00p 270.00p 276.00p 575714
05/01/2015 275.00p 277.78p 272.25p 274.00p 378941
02/01/2015 276.00p 280.00p 276.00p 278.00p 9642
31/12/2014 278.00p 280.29p 275.80p 278.75p 38363
30/12/2014 276.75p 278.00p 275.78p 278.00p 12788
29/12/2014 277.00p 280.00p 276.90p 278.00p 75137
24/12/2014 277.00p 277.75p 277.00p 277.00p 8353
23/12/2014 278.00p 282.00p 276.00p 277.00p 19038
22/12/2014 275.00p 278.00p 275.00p 277.00p 109131
19/12/2014 278.00p 280.00p 275.50p 278.00p 524838
18/12/2014 274.00p 277.00p 274.00p 276.75p 23470
17/12/2014 277.00p 277.00p 272.00p 272.00p 13090
16/12/2014 275.00p 279.00p 275.00p 279.00p 69671
15/12/2014 275.00p 278.00p 272.00p 276.75p 294795
12/12/2014 283.00p 286.28p 270.00p 277.00p 165663
11/12/2014 287.00p 294.00p 285.00p 288.25p 2860120
10/12/2014 286.00p 290.75p 280.00p 290.00p 175657
09/12/2014 288.00p 288.00p 280.25p 285.00p 278181
08/12/2014 300.00p 300.00p 288.25p 288.25p 1591200
05/12/2014 305.50p 308.75p 305.40p 308.00p 15079
04/12/2014 304.00p 307.00p 302.00p 306.00p 58764
03/12/2014 304.00p 305.50p 300.63p 304.75p 41728
02/12/2014 304.75p 304.75p 300.00p 304.00p 370063
01/12/2014 303.00p 305.00p 290.00p 305.00p 2790862
28/11/2014 307.00p 307.00p 302.75p 305.00p 26741
27/11/2014 307.00p 309.50p 305.00p 309.50p 32970
26/11/2014 304.00p 307.00p 300.25p 305.00p 11166
25/11/2014 304.50p 305.92p 301.71p 305.00p 24512
24/11/2014 303.00p 305.00p 301.62p 305.00p 44516
21/11/2014 300.00p 304.00p 297.29p 302.00p 42594
20/11/2014 297.00p 301.75p 297.00p 301.50p 123666
19/11/2014 293.25p 297.00p 293.25p 297.00p 4673
18/11/2014 292.00p 295.50p 290.50p 295.00p 7877
17/11/2014 292.00p 297.00p 291.14p 292.00p 1994
14/11/2014 294.00p 297.00p 294.00p 297.00p 1622
13/11/2014 294.00p 298.00p 291.43p 297.00p 6103
12/11/2014 297.00p 299.75p 292.00p 299.00p 10256
11/11/2014 285.00p 298.00p 283.48p 297.00p 148323
10/11/2014 283.00p 284.00p 280.75p 283.75p 22094
07/11/2014 290.00p 290.00p 280.00p 284.00p 63392
06/11/2014 290.00p 297.00p 290.00p 294.00p 15604
05/11/2014 290.00p 295.00p 287.00p 295.00p 10532
04/11/2014 289.00p 291.00p 285.00p 288.75p 52699
03/11/2014 291.00p 293.00p 288.50p 291.00p 33446
31/10/2014 288.00p 293.00p 286.00p 293.00p 14974
30/10/2014 283.00p 288.00p 283.00p 288.00p 8577
29/10/2014 290.00p 290.00p 284.00p 290.00p 4266
28/10/2014 281.00p 288.00p 281.00p 285.50p 61473
27/10/2014 282.25p 284.50p 280.00p 280.00p 10859
24/10/2014 285.00p 285.21p 282.00p 282.00p 6623
23/10/2014 287.00p 287.00p 283.00p 285.00p 37561
22/10/2014 283.25p 285.50p 280.00p 283.00p 25999
21/10/2014 280.00p 285.00p 280.00p 285.00p 21674
20/10/2014 283.00p 285.00p 279.94p 285.00p 66648
17/10/2014 280.00p 283.00p 279.74p 283.00p 133227
16/10/2014 278.75p 282.25p 278.25p 282.00p 164822
15/10/2014 285.00p 286.37p 280.00p 280.00p 231536
14/10/2014 291.25p 294.00p 286.25p 290.00p 137106
13/10/2014 293.00p 295.75p 291.25p 295.75p 117792

*Close Price adjusted for both dividends and splits