Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/04/2020 26.70p 27.95p 26.19p 27.95p 3676110
23/04/2020 24.85p 26.77p 24.85p 26.50p 6623788
22/04/2020 25.50p 25.75p 24.65p 25.00p 1351631
21/04/2020 25.80p 25.90p 23.98p 24.75p 1735040
20/04/2020 26.45p 26.50p 25.80p 25.87p 1592816
17/04/2020 26.00p 26.58p 24.50p 26.10p 2132150
16/04/2020 24.50p 25.60p 24.02p 25.50p 4514160
15/04/2020 25.50p 26.75p 23.30p 23.30p 3606070
14/04/2020 25.55p 26.60p 23.40p 26.15p 11439292
09/04/2020 23.35p 25.00p 18.25p 24.40p 23490361
08/04/2020 17.40p 18.72p 16.83p 17.50p 1571041
07/04/2020 18.46p 18.96p 16.58p 16.58p 1023153
06/04/2020 17.00p 18.50p 17.00p 17.74p 976029
03/04/2020 16.02p 17.42p 15.50p 16.99p 997734
02/04/2020 16.30p 18.28p 16.02p 16.02p 586819
01/04/2020 17.00p 17.18p 15.71p 15.76p 344781
31/03/2020 17.05p 17.70p 16.38p 16.80p 450403
30/03/2020 17.05p 17.40p 16.10p 16.90p 235515
27/03/2020 18.45p 18.45p 16.20p 17.00p 1153852
26/03/2020 14.70p 18.45p 14.05p 18.00p 2686474
25/03/2020 14.85p 15.85p 14.30p 15.00p 3160501
24/03/2020 13.50p 14.35p 13.37p 14.08p 1086847
23/03/2020 13.50p 13.55p 12.50p 12.93p 1101105
20/03/2020 13.70p 14.90p 13.70p 13.80p 1375240
19/03/2020 13.55p 14.25p 13.45p 13.60p 2261743
18/03/2020 16.00p 16.00p 13.75p 13.82p 1079858
17/03/2020 17.00p 17.00p 14.00p 15.90p 1798217
16/03/2020 18.65p 18.81p 15.35p 16.40p 2944797
13/03/2020 18.00p 19.00p 17.09p 18.15p 1534983
12/03/2020 18.75p 19.63p 16.92p 17.30p 1693851
11/03/2020 19.60p 20.18p 18.70p 19.65p 1337502
10/03/2020 18.80p 20.50p 17.85p 19.40p 3815502
09/03/2020 19.20p 19.20p 16.44p 18.65p 2391393
06/03/2020 20.50p 21.50p 19.10p 20.15p 3297628
05/03/2020 22.90p 22.90p 20.54p 21.25p 1827296
04/03/2020 21.30p 22.90p 20.40p 22.30p 2748753
03/03/2020 20.00p 21.70p 19.60p 20.40p 3746000
02/03/2020 20.40p 20.40p 18.74p 19.40p 3741639
28/02/2020 21.00p 21.36p 18.29p 19.80p 7361163
27/02/2020 22.40p 22.42p 21.13p 21.45p 3032317
26/02/2020 23.50p 23.50p 21.60p 22.70p 4355819
25/02/2020 23.80p 24.90p 22.13p 23.80p 5155896
24/02/2020 25.50p 25.60p 23.70p 23.80p 4404505
21/02/2020 26.70p 27.10p 25.60p 25.80p 2248812
20/02/2020 28.00p 28.73p 26.60p 26.70p 1538199
19/02/2020 28.00p 29.20p 27.76p 28.00p 2117019
18/02/2020 26.80p 28.00p 26.11p 27.80p 2604796
17/02/2020 24.00p 26.80p 24.00p 26.60p 4737194
14/02/2020 25.50p 25.50p 24.40p 24.80p 1398129
13/02/2020 25.10p 25.30p 24.56p 25.00p 1830046
12/02/2020 25.20p 25.80p 24.50p 25.00p 2348358
11/02/2020 24.50p 26.00p 24.48p 25.40p 3406273
10/02/2020 26.80p 27.16p 24.40p 24.40p 6481320
07/02/2020 29.00p 29.00p 26.60p 27.00p 3191433
06/02/2020 29.30p 29.40p 28.50p 28.70p 2153965
05/02/2020 28.50p 29.62p 27.30p 28.90p 5337814
04/02/2020 28.30p 29.20p 28.00p 28.00p 2449591
03/02/2020 29.00p 29.11p 27.70p 28.10p 2972094
31/01/2020 28.60p 28.60p 27.02p 27.70p 5846899
30/01/2020 29.20p 29.40p 27.62p 28.10p 2876379
29/01/2020 29.20p 29.95p 28.42p 29.10p 4959893
28/01/2020 28.40p 29.32p 27.51p 28.70p 5397028
27/01/2020 26.90p 28.60p 26.56p 28.50p 7209857
24/01/2020 26.00p 26.91p 25.21p 26.70p 10970335
23/01/2020 26.00p 26.20p 25.00p 25.90p 4571120
22/01/2020 25.80p 26.10p 25.37p 25.60p 2883735
21/01/2020 26.20p 26.20p 24.80p 25.70p 3832361
20/01/2020 25.30p 26.10p 24.70p 25.50p 8383273
17/01/2020 24.50p 25.41p 24.15p 25.10p 12012880
16/01/2020 23.40p 24.70p 22.73p 24.30p 8999444
15/01/2020 22.70p 23.50p 22.55p 23.30p 9331267
14/01/2020 23.40p 23.40p 22.40p 22.40p 2627275
13/01/2020 23.30p 23.80p 22.70p 22.90p 5813918
10/01/2020 21.50p 23.70p 21.10p 23.25p 35788068
09/01/2020 20.90p 21.85p 20.71p 21.30p 7624803
08/01/2020 20.00p 20.80p 19.88p 20.40p 6675611
07/01/2020 19.60p 20.10p 19.50p 19.90p 2207764
06/01/2020 20.00p 20.00p 19.65p 19.90p 593023
03/01/2020 18.90p 20.20p 18.90p 19.95p 4263672
02/01/2020 18.90p 19.85p 18.54p 19.43p 11555044
31/12/2019 19.00p 19.00p 18.36p 19.00p 378024
30/12/2019 18.75p 19.22p 18.62p 18.65p 640268
27/12/2019 19.10p 19.25p 18.99p 19.20p 326427
24/12/2019 19.00p 19.85p 18.80p 19.38p 342620
23/12/2019 18.85p 19.35p 18.51p 18.95p 4281832
20/12/2019 18.95p 19.09p 18.74p 18.85p 1178497
19/12/2019 19.00p 19.02p 18.05p 18.60p 9411813
18/12/2019 21.00p 21.00p 20.40p 20.90p 2005056
17/12/2019 20.20p 21.00p 19.90p 20.90p 3494666
16/12/2019 20.40p 20.40p 19.30p 19.90p 2921509
13/12/2019 20.00p 20.50p 19.30p 19.50p 3467111
12/12/2019 19.90p 19.90p 18.42p 19.40p 26347004
11/12/2019 21.70p 21.70p 19.40p 19.80p 3370094
10/12/2019 23.00p 23.00p 20.50p 21.10p 2297091
09/12/2019 23.50p 24.05p 21.29p 22.40p 6900255
06/12/2019 20.90p 24.95p 20.81p 23.40p 5272221
05/12/2019 20.50p 21.30p 20.46p 20.90p 2914736
04/12/2019 20.40p 20.50p 19.90p 20.20p 1812497
03/12/2019 20.60p 20.96p 19.80p 20.10p 1206609
02/12/2019 21.50p 21.76p 20.50p 20.80p 1124739
29/11/2019 21.10p 22.00p 20.60p 21.30p 5151040
28/11/2019 20.80p 21.70p 19.70p 21.10p 4408681
27/11/2019 18.40p 21.00p 18.40p 19.90p 3522607
26/11/2019 17.75p 18.80p 17.50p 18.60p 1380515
25/11/2019 19.25p 19.80p 17.90p 17.95p 2021507
22/11/2019 17.20p 19.47p 16.80p 19.25p 47769460
21/11/2019 17.10p 17.35p 16.45p 17.05p 1155974
20/11/2019 16.60p 17.20p 16.30p 17.10p 2338018
19/11/2019 16.95p 17.00p 16.25p 16.50p 2171346
18/11/2019 17.00p 17.35p 16.65p 17.15p 380274
15/11/2019 16.80p 17.02p 16.80p 16.90p 648182
14/11/2019 17.50p 17.50p 16.65p 16.88p 1547931
13/11/2019 17.60p 17.64p 17.25p 17.60p 826081
12/11/2019 18.00p 18.00p 17.30p 17.70p 1220793
11/11/2019 17.90p 17.95p 17.15p 17.75p 843541
08/11/2019 18.10p 18.10p 17.85p 17.90p 569811
07/11/2019 17.90p 18.54p 17.70p 17.80p 1263339
06/11/2019 18.75p 18.93p 17.80p 18.00p 753504
05/11/2019 18.55p 19.35p 18.15p 18.30p 3718491
04/11/2019 19.00p 19.25p 17.60p 18.65p 1614950
01/11/2019 17.45p 18.85p 17.20p 18.50p 4942658
31/10/2019 17.25p 17.61p 16.30p 16.95p 4053628
30/10/2019 17.80p 17.80p 17.00p 17.03p 427019
29/10/2019 17.45p 17.60p 17.00p 17.20p 635950
28/10/2019 17.60p 17.67p 17.00p 17.45p 931380
25/10/2019 17.65p 18.10p 17.20p 17.58p 1453723
24/10/2019 17.20p 17.85p 17.05p 17.60p 2729969
23/10/2019 16.85p 17.30p 16.10p 17.00p 1351317
22/10/2019 16.80p 16.90p 16.60p 16.82p 363166
21/10/2019 17.15p 17.75p 16.40p 16.53p 908354
18/10/2019 17.00p 17.30p 16.30p 17.17p 580314
17/10/2019 16.25p 16.96p 15.65p 16.95p 3676338
16/10/2019 16.00p 17.25p 15.80p 16.30p 3387083
15/10/2019 16.50p 16.50p 15.50p 16.00p 1998028
14/10/2019 16.20p 16.46p 16.00p 16.25p 536925
11/10/2019 16.40p 16.69p 15.62p 16.50p 210682
10/10/2019 16.65p 16.70p 16.55p 16.65p 265712
09/10/2019 16.40p 16.70p 16.40p 16.50p 375905
08/10/2019 16.75p 16.90p 16.45p 16.60p 3482206
07/10/2019 15.95p 16.90p 15.70p 16.65p 2858535
04/10/2019 15.50p 16.00p 15.00p 15.90p 1876218
03/10/2019 15.80p 16.25p 15.05p 15.45p 677531
02/10/2019 16.00p 16.30p 15.90p 15.90p 1084964
01/10/2019 16.70p 17.15p 15.90p 15.90p 1489755
30/09/2019 16.50p 17.10p 15.65p 16.80p 1989836
27/09/2019 16.80p 16.85p 16.00p 16.50p 1436186
26/09/2019 17.85p 17.90p 15.70p 15.85p 3746449
25/09/2019 17.15p 17.60p 16.53p 16.75p 1338717
24/09/2019 17.15p 17.60p 17.05p 17.10p 767369
23/09/2019 18.00p 18.00p 17.10p 17.55p 709073
20/09/2019 17.95p 18.05p 17.20p 17.80p 1103003
19/09/2019 17.75p 18.35p 17.23p 17.90p 3753333
18/09/2019 18.25p 18.45p 17.10p 17.80p 3214557
17/09/2019 19.00p 19.30p 17.95p 18.35p 2642032
16/09/2019 19.85p 20.86p 17.30p 18.80p 25358660
13/09/2019 17.25p 19.20p 17.04p 18.00p 78546472
12/09/2019 16.90p 17.85p 16.50p 17.40p 2838649
11/09/2019 16.60p 17.10p 16.30p 16.60p 520355
10/09/2019 16.70p 17.10p 16.30p 16.95p 202994
09/09/2019 16.60p 16.95p 16.25p 16.25p 158931
06/09/2019 17.30p 17.30p 15.65p 16.35p 710801
05/09/2019 16.65p 17.35p 16.65p 17.00p 828149
04/09/2019 18.45p 18.45p 16.60p 16.60p 721313
03/09/2019 18.80p 18.83p 17.80p 17.80p 566034
02/09/2019 19.20p 19.20p 18.40p 18.40p 226885
30/08/2019 19.10p 19.11p 18.60p 18.65p 138104
29/08/2019 17.85p 19.55p 17.85p 19.55p 115530
28/08/2019 19.20p 19.20p 17.88p 18.05p 446739
27/08/2019 18.20p 19.20p 18.20p 19.05p 151618
23/08/2019 18.60p 18.88p 18.14p 18.65p 243566
22/08/2019 18.85p 18.85p 18.40p 18.60p 256090
21/08/2019 18.95p 19.04p 18.65p 18.80p 180221
20/08/2019 19.00p 19.02p 18.75p 18.90p 516648
19/08/2019 18.65p 19.20p 18.45p 18.75p 96080
16/08/2019 19.20p 19.20p 18.50p 19.00p 382877
15/08/2019 18.40p 18.55p 17.50p 18.40p 1031217
14/08/2019 18.50p 18.96p 18.10p 18.25p 492032
13/08/2019 18.80p 19.00p 17.75p 18.30p 1221612
12/08/2019 19.50p 19.61p 18.10p 18.75p 620984
09/08/2019 19.40p 19.95p 18.50p 19.15p 8046676
08/08/2019 18.95p 19.75p 18.05p 19.20p 456798
07/08/2019 19.80p 19.90p 18.40p 18.90p 663667
06/08/2019 19.60p 20.00p 19.06p 19.30p 548468
05/08/2019 20.00p 20.20p 19.00p 19.60p 812339
02/08/2019 19.90p 20.50p 19.75p 20.00p 1073174
01/08/2019 20.50p 20.70p 19.75p 19.85p 334622
31/07/2019 20.10p 20.50p 19.40p 19.95p 1498957
30/07/2019 21.80p 21.80p 19.95p 20.20p 1081359
29/07/2019 21.10p 22.00p 20.70p 20.80p 1307314
26/07/2019 19.30p 21.40p 19.30p 20.90p 4600737
25/07/2019 18.80p 19.60p 18.70p 19.35p 1427177
24/07/2019 20.00p 20.40p 18.35p 18.35p 749012
23/07/2019 20.10p 20.59p 19.50p 19.50p 693297
22/07/2019 20.90p 21.50p 20.10p 20.50p 1691197
19/07/2019 18.80p 21.00p 18.80p 20.40p 9721511
18/07/2019 19.00p 19.80p 18.30p 18.65p 3470319
17/07/2019 18.10p 19.45p 18.10p 18.65p 1120082
16/07/2019 18.50p 18.50p 17.50p 17.85p 548079
15/07/2019 18.90p 19.75p 18.00p 18.40p 745303
12/07/2019 18.05p 18.85p 17.95p 18.40p 596173

*Close Price adjusted for both dividends and splits