Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/09/2022 33.10p 34.90p 33.75p 34.00p 4514
01/09/2022 33.10p 35.50p 33.10p 34.00p 114540
31/08/2022 34.00p 34.50p 33.00p 33.80p 399968
30/08/2022 34.80p 34.32p 33.80p 34.10p 208949
26/08/2022 34.80p 34.80p 33.80p 34.80p 762553
25/08/2022 34.70p 34.48p 33.80p 34.25p 58227
24/08/2022 34.70p 34.48p 33.80p 34.25p 34124
23/08/2022 34.70p 34.70p 33.60p 34.00p 288363
22/08/2022 33.90p 34.90p 33.33p 33.60p 1359455
19/08/2022 33.90p 34.40p 33.90p 34.10p 31338
18/08/2022 34.50p 35.40p 34.30p 34.65p 50425
17/08/2022 34.50p 35.40p 34.50p 34.50p 119127
16/08/2022 34.00p 34.95p 34.48p 34.95p 32864
15/08/2022 34.00p 35.40p 34.44p 34.90p 107054
12/08/2022 34.00p 35.08p 34.50p 34.95p 72635
11/08/2022 34.00p 34.50p 33.92p 34.10p 772887
10/08/2022 35.40p 36.00p 34.10p 34.40p 214714
09/08/2022 35.90p 35.50p 35.00p 35.00p 108095
08/08/2022 35.90p 35.90p 35.05p 35.05p 42019
05/08/2022 35.50p 35.90p 35.50p 35.70p 55253
04/08/2022 33.60p 35.57p 34.10p 35.00p 107140
03/08/2022 33.60p 36.00p 33.60p 36.00p 2157622
02/08/2022 34.60p 35.00p 34.30p 34.80p 902036
01/08/2022 34.60p 34.93p 34.05p 34.75p 27258
29/07/2022 34.60p 35.00p 34.26p 35.00p 219629
28/07/2022 34.10p 34.60p 33.90p 34.55p 379678
27/07/2022 35.00p 34.80p 34.38p 34.50p 63706
26/07/2022 35.00p 35.10p 34.96p 35.00p 141297
25/07/2022 35.00p 35.00p 34.38p 35.00p 67916
22/07/2022 34.90p 34.90p 34.38p 34.50p 90113
21/07/2022 34.90p 35.00p 34.31p 34.50p 92841
20/07/2022 34.90p 35.10p 34.58p 34.75p 1927946
19/07/2022 35.30p 36.00p 34.66p 34.80p 396043
18/07/2022 35.20p 36.00p 34.50p 35.40p 128097
15/07/2022 35.20p 36.00p 34.50p 35.70p 623053
14/07/2022 34.50p 35.50p 34.00p 34.30p 3051797
13/07/2022 32.00p 32.28p 31.85p 32.00p 230346
12/07/2022 30.50p 32.30p 30.50p 32.25p 10001
11/07/2022 33.00p 33.00p 31.50p 32.00p 105138
08/07/2022 31.90p 32.30p 30.92p 32.30p 1526675
07/07/2022 32.00p 32.40p 31.81p 31.95p 831219
06/07/2022 32.00p 32.64p 31.89p 32.20p 1016121
05/07/2022 33.10p 33.26p 31.50p 31.50p 203989
04/07/2022 33.80p 34.32p 32.95p 32.95p 194136
01/07/2022 33.90p 34.12p 33.25p 33.50p 4646236
30/06/2022 33.40p 34.90p 33.19p 34.50p 512249
29/06/2022 33.40p 36.50p 31.99p 33.00p 661625
28/06/2022 32.80p 32.90p 30.97p 32.90p 223013
27/06/2022 31.70p 31.70p 29.50p 30.85p 164706
24/06/2022 30.00p 31.60p 29.00p 29.00p 206765
23/06/2022 30.50p 30.40p 29.75p 30.40p 95000
22/06/2022 30.50p 30.50p 29.14p 30.00p 340328
21/06/2022 31.00p 31.50p 30.50p 30.50p 240228
20/06/2022 31.00p 31.90p 31.00p 31.10p 163467
17/06/2022 33.80p 32.00p 30.71p 31.50p 199036
16/06/2022 33.80p 34.02p 30.50p 30.50p 433301
15/06/2022 33.00p 34.21p 33.38p 34.00p 246991
14/06/2022 33.00p 34.99p 33.00p 33.00p 31933
13/06/2022 35.00p 35.17p 33.47p 34.20p 303915
10/06/2022 35.10p 35.90p 35.41p 35.50p 75362
09/06/2022 35.10p 35.48p 35.00p 35.00p 10574
08/06/2022 35.50p 35.92p 35.10p 35.20p 138836
07/06/2022 35.10p 36.00p 35.40p 35.70p 216130
06/06/2022 35.10p 35.90p 35.10p 35.45p 118787
01/06/2022 36.00p 36.00p 35.00p 35.45p 829190
31/05/2022 36.00p 36.00p 35.70p 35.70p 52626
27/05/2022 36.00p 36.05p 35.74p 35.80p 668073
26/05/2022 36.40p 36.40p 35.20p 36.00p 400650
25/05/2022 36.20p 37.90p 36.00p 36.00p 91271
24/05/2022 36.70p 37.90p 36.43p 36.95p 41329
23/05/2022 36.20p 37.90p 36.55p 37.30p 84608
20/05/2022 36.20p 36.80p 36.55p 36.70p 50991
19/05/2022 36.20p 36.44p 35.70p 36.00p 99228
18/05/2022 36.00p 37.50p 36.25p 37.10p 1253826
17/05/2022 36.00p 36.40p 35.77p 36.40p 562946
16/05/2022 36.90p 37.32p 36.00p 36.00p 315834
13/05/2022 36.80p 37.00p 36.00p 36.10p 217885
12/05/2022 34.90p 37.90p 34.81p 36.40p 2348688
11/05/2022 32.50p 33.50p 31.90p 33.20p 516380
10/05/2022 31.00p 32.50p 30.78p 31.85p 3985617
09/05/2022 33.00p 34.60p 30.33p 31.30p 614961
06/05/2022 34.10p 35.38p 33.50p 33.50p 304444
05/05/2022 35.20p 35.55p 35.00p 35.00p 133962
04/05/2022 35.70p 36.00p 34.59p 35.70p 122456
03/05/2022 34.80p 36.00p 34.80p 35.80p 75516
29/04/2022 35.50p 35.74p 34.90p 35.40p 24182
28/04/2022 35.50p 35.50p 34.50p 34.50p 125337
27/04/2022 35.90p 35.90p 34.50p 35.35p 12254
26/04/2022 35.90p 35.90p 34.70p 34.90p 265136
25/04/2022 35.00p 35.32p 34.01p 34.50p 500111
22/04/2022 36.90p 36.90p 35.50p 35.60p 166024
21/04/2022 35.50p 35.90p 35.64p 35.70p 323105
20/04/2022 35.50p 37.00p 35.30p 35.95p 170511
19/04/2022 35.20p 35.76p 35.32p 35.45p 36355
14/04/2022 35.20p 36.00p 35.00p 36.00p 160769
13/04/2022 34.50p 35.20p 34.48p 34.90p 74861
12/04/2022 35.00p 35.80p 34.60p 35.80p 413948
11/04/2022 35.10p 35.70p 34.80p 34.80p 158316
08/04/2022 36.00p 36.40p 35.51p 36.00p 78875
07/04/2022 34.10p 35.70p 34.10p 35.00p 1015526
06/04/2022 35.60p 36.20p 35.00p 35.70p 264210
05/04/2022 35.40p 36.00p 35.00p 35.40p 382087
04/04/2022 36.00p 36.40p 35.50p 35.95p 552991
01/04/2022 37.00p 37.09p 35.40p 36.00p 356803
31/03/2022 36.55p 37.85p 36.05p 36.05p 166858
30/03/2022 38.00p 38.00p 36.75p 37.40p 147053
29/03/2022 35.65p 37.85p 34.95p 37.80p 1893861
28/03/2022 38.45p 38.45p 36.57p 38.30p 319263
25/03/2022 38.00p 38.45p 37.23p 38.45p 190832
24/03/2022 38.95p 38.95p 37.20p 37.60p 342338
23/03/2022 38.00p 38.78p 38.00p 38.00p 471932
22/03/2022 41.50p 41.80p 37.95p 37.95p 779958
21/03/2022 40.00p 40.90p 40.00p 40.80p 907545
18/03/2022 40.25p 40.44p 39.53p 40.25p 353865
17/03/2022 39.50p 40.25p 39.50p 40.00p 2548151
16/03/2022 39.50p 40.45p 39.36p 39.50p 342577
15/03/2022 39.00p 40.40p 38.50p 39.35p 776120
14/03/2022 39.05p 40.45p 39.00p 39.00p 112321
11/03/2022 40.45p 40.45p 38.15p 39.60p 227313
10/03/2022 38.00p 40.30p 37.20p 40.30p 1015152
09/03/2022 36.00p 37.50p 34.26p 37.25p 1238534
08/03/2022 35.25p 36.09p 33.45p 34.75p 904103
07/03/2022 33.50p 37.00p 32.72p 37.00p 1045354
04/03/2022 37.45p 37.45p 33.62p 34.20p 902879
03/03/2022 37.75p 37.75p 37.10p 37.10p 588547
02/03/2022 36.60p 38.00p 36.56p 37.10p 445111
01/03/2022 38.00p 38.80p 37.00p 37.00p 305660
28/02/2022 38.05p 39.90p 38.01p 38.80p 331986
25/02/2022 36.85p 38.87p 36.80p 38.87p 499946
24/02/2022 36.05p 38.25p 35.55p 37.55p 451845
23/02/2022 36.95p 37.65p 36.55p 37.65p 2348456
22/02/2022 36.55p 37.45p 35.60p 36.65p 334739
21/02/2022 39.05p 39.42p 37.45p 37.50p 486943
18/02/2022 39.00p 39.95p 38.50p 39.00p 1749547
17/02/2022 39.00p 39.95p 37.00p 38.25p 380305
16/02/2022 38.45p 38.80p 38.31p 38.80p 291719
15/02/2022 38.60p 39.00p 37.10p 38.40p 4971753
14/02/2022 39.00p 40.45p 38.05p 38.60p 751445
11/02/2022 39.55p 40.95p 39.55p 40.25p 125699
10/02/2022 40.45p 41.40p 39.55p 40.50p 419738
09/02/2022 39.20p 41.95p 39.05p 41.50p 295963
08/02/2022 41.25p 41.36p 40.00p 40.40p 292371
07/02/2022 40.55p 42.50p 40.41p 41.00p 104937
04/02/2022 41.55p 43.95p 41.00p 41.50p 276213
03/02/2022 42.00p 42.39p 42.00p 42.00p 164270
02/02/2022 42.55p 43.90p 42.12p 42.12p 431455
01/02/2022 42.05p 43.95p 42.05p 42.05p 87428
31/01/2022 41.50p 43.95p 41.50p 42.00p 360193
28/01/2022 42.55p 45.45p 42.00p 42.50p 557878
27/01/2022 45.50p 45.50p 44.20p 44.55p 2810717
26/01/2022 43.95p 46.00p 41.90p 46.00p 6614459
25/01/2022 38.55p 42.60p 38.55p 42.40p 18284148
24/01/2022 40.00p 41.00p 38.05p 38.60p 1701250
21/01/2022 43.75p 43.95p 40.90p 41.00p 246523
20/01/2022 41.60p 42.65p 41.87p 42.65p 109492
19/01/2022 41.60p 43.95p 41.50p 41.50p 114232
18/01/2022 43.95p 44.00p 41.55p 42.00p 640132
17/01/2022 43.95p 43.95p 42.00p 42.95p 672192
14/01/2022 44.00p 44.34p 41.96p 43.00p 1592300
13/01/2022 47.95p 49.95p 44.30p 44.30p 3725435
12/01/2022 43.45p 47.78p 42.10p 46.05p 4467307
10/01/2022 43.95p 45.12p 43.27p 43.50p 169769
07/01/2022 43.00p 45.50p 41.63p 44.90p 370467
06/01/2022 43.50p 43.50p 41.25p 42.00p 167842
05/01/2022 41.55p 43.00p 41.50p 43.00p 309095
04/01/2022 39.55p 44.00p 39.00p 44.00p 491331
03/01/2022 40.60p 40.60p 40.00p 40.60p 29900
31/12/2021 40.60p 40.60p 40.00p 40.60p 29900
30/12/2021 40.95p 41.45p 40.00p 41.40p 69780
29/12/2021 39.95p 41.00p 38.05p 39.77p 598103
28/12/2021 40.00p 40.15p 38.00p 38.00p 86422
27/12/2021 40.00p 40.15p 38.00p 38.00p 86422
24/12/2021 40.00p 40.15p 38.00p 38.00p 86422
23/12/2021 37.60p 40.22p 37.60p 39.80p 335643
22/12/2021 38.85p 40.80p 37.40p 40.80p 403393
21/12/2021 38.65p 39.00p 37.00p 39.00p 108204
20/12/2021 36.55p 38.65p 36.55p 38.65p 150263
17/12/2021 37.50p 37.94p 36.75p 37.50p 74750
16/12/2021 36.85p 38.05p 36.85p 37.45p 62637
15/12/2021 37.95p 38.25p 37.35p 37.78p 202758
14/12/2021 37.30p 38.45p 37.21p 37.95p 43062
13/12/2021 37.10p 37.90p 36.70p 37.45p 177832
10/12/2021 38.00p 40.00p 38.00p 38.00p 428947
09/12/2021 37.70p 38.09p 36.85p 38.00p 964919
08/12/2021 39.65p 39.65p 37.95p 39.00p 157815
07/12/2021 36.75p 39.40p 36.75p 37.90p 371428
06/12/2021 37.65p 38.70p 36.92p 37.70p 180858
03/12/2021 37.95p 38.25p 37.00p 37.70p 221728
02/12/2021 37.95p 38.04p 36.55p 37.00p 323533
01/12/2021 37.80p 38.40p 36.51p 37.95p 253877
30/11/2021 37.15p 38.90p 37.15p 37.80p 268535
29/11/2021 38.70p 38.95p 37.52p 37.80p 174000
26/11/2021 39.65p 40.14p 37.60p 38.00p 1189928
25/11/2021 39.95p 40.47p 39.78p 40.35p 188148
24/11/2021 39.30p 40.90p 38.55p 40.90p 183151
23/11/2021 39.95p 41.00p 39.00p 41.00p 924016
22/11/2021 40.95p 40.95p 40.00p 40.00p 144597
19/11/2021 41.90p 41.90p 40.15p 40.95p 128184
18/11/2021 41.70p 42.85p 40.50p 41.80p 227380
17/11/2021 43.65p 42.90p 40.85p 41.78p 53446

*Close Price adjusted for both dividends and splits