Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/11/2021 43.65p 43.65p 41.10p 42.05p 286251
15/11/2021 41.10p 43.46p 41.10p 41.85p 367864
12/11/2021 41.30p 41.59p 40.05p 41.00p 262988
11/11/2021 40.50p 41.15p 40.23p 40.50p 247388
10/11/2021 43.10p 44.00p 40.55p 40.95p 213627
09/11/2021 41.00p 42.65p 41.06p 42.65p 208818
08/11/2021 41.00p 42.45p 41.00p 41.00p 41808
05/11/2021 41.15p 43.05p 41.00p 41.10p 211552
04/11/2021 41.75p 42.65p 41.26p 42.15p 179240
03/11/2021 42.70p 42.85p 40.61p 41.65p 425236
02/11/2021 43.45p 43.45p 42.10p 42.10p 394924
01/11/2021 44.00p 44.95p 42.88p 42.95p 84508
29/10/2021 43.05p 43.90p 43.00p 43.00p 161984
28/10/2021 42.50p 43.89p 42.20p 43.55p 232867
27/10/2021 44.50p 45.00p 42.55p 42.55p 300210
26/10/2021 43.40p 44.80p 43.40p 44.80p 169048
25/10/2021 44.70p 45.06p 42.75p 44.60p 346847
22/10/2021 43.50p 44.78p 43.50p 44.65p 128394
21/10/2021 43.80p 44.99p 43.80p 44.17p 137587
20/10/2021 44.05p 45.66p 44.05p 45.15p 493227
19/10/2021 43.75p 43.80p 43.19p 43.70p 223462
18/10/2021 43.00p 44.00p 42.95p 44.00p 322027
15/10/2021 44.95p 45.30p 42.70p 42.70p 568239
14/10/2021 44.45p 45.00p 43.30p 44.65p 126744
13/10/2021 43.80p 44.35p 42.30p 44.35p 509681
12/10/2021 44.00p 45.29p 43.00p 43.00p 386853
11/10/2021 45.00p 45.60p 44.76p 44.80p 413081
08/10/2021 44.65p 45.85p 44.00p 45.85p 471634
07/10/2021 44.35p 44.96p 43.41p 44.10p 223000
06/10/2021 44.45p 44.70p 43.60p 44.70p 959804
05/10/2021 46.00p 46.00p 43.55p 44.70p 675993
04/10/2021 43.00p 45.50p 43.00p 44.90p 1395832
01/10/2021 44.00p 44.00p 42.65p 44.00p 756233
30/09/2021 43.50p 44.40p 42.55p 44.40p 924060
29/09/2021 42.10p 42.90p 41.61p 42.90p 1376703
28/09/2021 43.50p 43.50p 40.60p 42.10p 1106091
27/09/2021 40.90p 44.30p 40.04p 43.00p 4019982
24/09/2021 37.50p 40.00p 37.50p 40.00p 6889589
23/09/2021 38.00p 38.49p 37.50p 37.80p 1148297
22/09/2021 38.00p 38.56p 37.93p 38.00p 751944
21/09/2021 37.95p 38.20p 37.74p 37.80p 1541041
20/09/2021 37.75p 37.75p 36.20p 37.50p 941647
17/09/2021 38.00p 38.50p 36.40p 37.65p 3286411
16/09/2021 39.50p 40.00p 36.25p 37.25p 7051328
15/09/2021 37.05p 37.50p 36.84p 37.50p 352736
14/09/2021 37.95p 38.50p 37.60p 37.70p 1424387
13/09/2021 38.55p 39.45p 37.74p 37.80p 554299
10/09/2021 37.85p 39.00p 37.75p 39.00p 1207966
09/09/2021 37.05p 38.95p 37.00p 38.00p 725632
08/09/2021 37.90p 38.45p 36.95p 37.70p 657379
07/09/2021 37.85p 38.00p 37.00p 38.00p 1594709
06/09/2021 38.90p 39.00p 38.00p 38.00p 103251
03/09/2021 39.00p 39.00p 36.65p 39.00p 65644
02/09/2021 38.65p 38.70p 38.00p 38.35p 109151
01/09/2021 38.95p 39.75p 37.89p 38.70p 771835
31/08/2021 38.10p 39.85p 38.10p 38.25p 918245
30/08/2021 38.30p 39.85p 38.15p 38.85p 322196
27/08/2021 38.30p 39.85p 38.15p 38.85p 322196
26/08/2021 37.95p 39.85p 37.24p 38.50p 543682
25/08/2021 39.00p 39.00p 37.50p 37.55p 619055
24/08/2021 38.60p 39.85p 37.35p 39.50p 143764
23/08/2021 38.20p 39.85p 38.05p 38.90p 103521
20/08/2021 38.55p 39.90p 36.92p 39.20p 186142
19/08/2021 38.75p 39.75p 37.70p 38.95p 330592
18/08/2021 39.85p 39.85p 38.84p 39.48p 104852
17/08/2021 38.95p 39.90p 37.44p 39.90p 336396
16/08/2021 40.95p 40.95p 37.26p 37.60p 1251448
13/08/2021 40.10p 41.50p 39.00p 40.15p 562906
12/08/2021 41.15p 41.85p 40.30p 41.25p 428479
11/08/2021 41.00p 41.50p 40.57p 41.20p 475896
10/08/2021 39.55p 41.75p 39.10p 41.20p 426331
09/08/2021 38.40p 42.24p 37.87p 41.00p 1652505
06/08/2021 36.55p 38.80p 36.55p 37.60p 1155283
05/08/2021 35.55p 37.50p 35.03p 37.50p 1082631
04/08/2021 34.95p 36.90p 34.10p 36.50p 170915
03/08/2021 35.00p 35.45p 34.22p 35.03p 450802
02/08/2021 34.00p 36.95p 33.89p 34.00p 1233919
30/07/2021 32.00p 33.85p 31.00p 33.85p 1262368
29/07/2021 31.30p 32.50p 30.05p 31.65p 804773
28/07/2021 30.60p 31.25p 29.52p 31.00p 343626
27/07/2021 30.90p 31.00p 29.18p 30.00p 256025
26/07/2021 31.00p 31.00p 29.10p 29.10p 229376
23/07/2021 31.70p 31.85p 29.30p 30.10p 395120
22/07/2021 31.25p 31.65p 29.25p 31.65p 52282
21/07/2021 30.65p 31.85p 28.49p 31.30p 528292
20/07/2021 30.80p 30.95p 28.75p 28.75p 206688
19/07/2021 31.05p 31.70p 28.25p 29.80p 506196
16/07/2021 32.00p 32.84p 31.21p 31.65p 194516
15/07/2021 31.95p 33.10p 31.81p 32.45p 149979
14/07/2021 33.55p 34.15p 31.61p 32.35p 319454
13/07/2021 33.00p 37.00p 32.10p 32.20p 3372383
12/07/2021 30.00p 30.80p 28.00p 30.00p 267903
09/07/2021 29.15p 30.00p 28.64p 28.75p 1507290
08/07/2021 29.60p 30.45p 29.51p 29.60p 135159
07/07/2021 29.70p 29.90p 29.37p 29.90p 71297
06/07/2021 30.95p 30.95p 28.95p 29.90p 236252
05/07/2021 29.80p 31.00p 28.50p 29.78p 170482
02/07/2021 28.70p 30.84p 28.55p 29.60p 578438
01/07/2021 29.15p 29.90p 28.95p 29.00p 465153
30/06/2021 29.05p 30.05p 29.00p 29.80p 522740
29/06/2021 27.90p 31.00p 27.86p 29.80p 775073
28/06/2021 28.00p 29.50p 28.00p 28.00p 565333
25/06/2021 28.10p 29.40p 28.10p 28.20p 366096
24/06/2021 30.00p 30.00p 28.67p 28.70p 283889
23/06/2021 28.45p 30.80p 28.45p 29.50p 404503
22/06/2021 29.55p 30.70p 28.69p 28.80p 265943
21/06/2021 31.00p 31.00p 29.58p 30.00p 278531
18/06/2021 30.30p 31.60p 30.30p 30.72p 36353
17/06/2021 31.55p 31.77p 29.68p 30.30p 397192
16/06/2021 32.15p 32.78p 29.79p 30.00p 699174
15/06/2021 34.50p 34.50p 32.12p 32.80p 420589
14/06/2021 33.40p 34.65p 33.00p 33.10p 176203
11/06/2021 33.10p 34.35p 33.20p 34.00p 776087
10/06/2021 33.10p 34.40p 33.00p 33.00p 92490
09/06/2021 34.10p 35.90p 33.70p 33.70p 181458
08/06/2021 34.05p 35.90p 34.00p 34.60p 147078
07/06/2021 34.20p 35.60p 34.00p 34.75p 207112
04/06/2021 34.90p 35.00p 34.08p 34.45p 97988
03/06/2021 34.90p 35.25p 34.42p 34.90p 503690
02/06/2021 34.95p 35.30p 34.00p 34.00p 250431
01/06/2021 34.25p 35.45p 34.15p 34.80p 611520
31/05/2021 36.20p 36.70p 34.00p 34.00p 556729
28/05/2021 36.20p 36.70p 34.00p 34.00p 556729
27/05/2021 37.00p 37.00p 34.80p 35.75p 1719954
26/05/2021 35.00p 36.00p 34.53p 35.60p 743133
25/05/2021 34.90p 34.90p 33.01p 33.70p 377485
24/05/2021 34.95p 35.00p 32.45p 33.75p 187823
21/05/2021 36.00p 37.00p 33.05p 34.30p 845401
20/05/2021 32.05p 34.95p 32.05p 34.75p 464076
19/05/2021 33.10p 33.40p 30.60p 31.75p 918098
18/05/2021 33.10p 34.65p 32.93p 32.93p 475647
17/05/2021 33.60p 34.35p 33.04p 34.00p 441007
14/05/2021 33.45p 35.00p 31.65p 34.50p 746440
13/05/2021 33.00p 33.70p 32.84p 33.50p 600241
12/05/2021 31.20p 33.20p 30.10p 32.75p 1400882
11/05/2021 29.95p 30.45p 28.22p 30.45p 916747
10/05/2021 31.00p 31.80p 29.50p 30.00p 942756
07/05/2021 31.05p 33.65p 30.05p 31.00p 1426227
06/05/2021 34.00p 34.00p 31.15p 32.00p 2701481
05/05/2021 33.55p 34.80p 33.55p 33.85p 262355
04/05/2021 34.60p 35.63p 33.50p 34.30p 1714696
03/05/2021 36.00p 36.00p 34.00p 34.95p 1719164
30/04/2021 36.00p 36.00p 34.00p 34.95p 1719164
29/04/2021 36.05p 37.90p 35.50p 35.90p 3222138
28/04/2021 37.15p 37.75p 36.30p 36.30p 1626696
27/04/2021 35.00p 37.43p 34.10p 36.95p 4092096
26/04/2021 32.50p 36.24p 32.00p 35.00p 2412166
23/04/2021 31.25p 33.00p 31.05p 32.50p 2061788
22/04/2021 31.45p 31.45p 30.05p 30.55p 247567
21/04/2021 28.05p 31.58p 27.50p 30.25p 1485975
20/04/2021 30.20p 30.85p 28.02p 28.60p 299819
19/04/2021 30.50p 30.70p 29.30p 30.70p 258409
16/04/2021 30.05p 30.85p 28.90p 30.25p 254318
15/04/2021 29.90p 30.25p 28.35p 30.25p 320643
14/04/2021 30.30p 30.30p 28.35p 28.85p 355633
13/04/2021 29.10p 30.15p 27.94p 29.23p 1217527
12/04/2021 29.50p 30.45p 29.00p 29.00p 566172
09/04/2021 29.05p 29.66p 28.54p 29.00p 399969
08/04/2021 29.70p 31.05p 29.40p 29.75p 906086
07/04/2021 30.00p 30.61p 29.00p 29.70p 774754
06/04/2021 29.90p 29.90p 28.02p 29.90p 1291871
02/04/2021 27.10p 30.00p 27.10p 30.00p 957238
01/04/2021 27.10p 30.00p 27.10p 30.00p 957238
31/03/2021 27.40p 29.40p 27.30p 29.40p 461018
30/03/2021 27.40p 29.40p 27.35p 29.40p 131252
29/03/2021 27.40p 29.35p 27.35p 28.95p 379370
26/03/2021 28.55p 28.55p 27.18p 28.50p 491176
25/03/2021 27.35p 28.95p 26.85p 27.27p 493440
24/03/2021 27.80p 28.50p 25.00p 28.15p 5641755
23/03/2021 27.80p 28.70p 27.05p 28.00p 536190
22/03/2021 28.30p 28.80p 27.20p 28.00p 252087
19/03/2021 28.35p 28.90p 27.24p 28.00p 321093
18/03/2021 28.45p 28.53p 28.00p 28.00p 203429
17/03/2021 29.95p 30.00p 28.00p 28.22p 322240
16/03/2021 27.05p 29.61p 27.05p 28.70p 1362520
15/03/2021 27.75p 28.00p 27.07p 27.50p 165892
12/03/2021 27.00p 27.76p 25.80p 27.00p 388642
11/03/2021 26.80p 27.20p 25.80p 26.10p 400543
10/03/2021 26.30p 27.61p 25.78p 25.80p 958733
09/03/2021 25.25p 27.51p 25.25p 27.00p 581776
08/03/2021 24.80p 26.17p 24.80p 26.00p 305530
05/03/2021 25.05p 26.00p 25.00p 25.38p 91015
04/03/2021 26.95p 26.95p 24.80p 25.62p 392812
03/03/2021 25.05p 26.45p 25.00p 26.45p 588879
02/03/2021 25.50p 25.70p 25.00p 25.25p 55000
01/03/2021 24.55p 25.95p 24.55p 25.25p 327030
26/02/2021 25.00p 25.50p 24.57p 25.00p 363174
25/02/2021 25.05p 25.80p 24.55p 25.42p 715822
24/02/2021 24.70p 25.35p 24.45p 25.05p 1255724
23/02/2021 23.95p 25.05p 23.70p 25.00p 826215
22/02/2021 24.00p 24.45p 23.51p 23.90p 663654
19/02/2021 24.50p 25.50p 24.14p 24.33p 1589190
18/02/2021 25.10p 25.65p 24.40p 25.00p 247800
17/02/2021 24.55p 25.92p 24.50p 25.25p 226909
16/02/2021 25.00p 25.95p 24.50p 25.42p 509115
15/02/2021 25.90p 25.95p 25.00p 25.48p 86195
12/02/2021 25.50p 26.80p 24.85p 25.17p 225540
11/02/2021 25.70p 25.70p 24.87p 25.25p 93603
10/02/2021 25.70p 25.70p 24.85p 25.40p 125266
09/02/2021 25.65p 25.80p 24.90p 25.50p 284093

*Close Price adjusted for both dividends and splits