Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2019 17.15p 18.50p 17.15p 18.30p 527926
10/07/2019 18.30p 18.30p 16.90p 17.00p 1136596
09/07/2019 18.50p 18.99p 17.70p 17.80p 504149
08/07/2019 19.90p 19.90p 18.50p 18.50p 489357
05/07/2019 20.20p 20.50p 19.25p 19.60p 2145917
04/07/2019 19.90p 19.90p 16.79p 19.10p 43898712
03/07/2019 21.60p 22.00p 17.25p 19.10p 11068819
02/07/2019 17.45p 21.36p 17.45p 21.00p 5306206
01/07/2019 16.40p 17.75p 15.20p 17.40p 2640050
28/06/2019 14.60p 16.35p 13.25p 16.15p 48856896
27/06/2019 14.45p 15.10p 14.40p 14.60p 216117
26/06/2019 14.55p 15.03p 14.43p 14.52p 505267
25/06/2019 15.60p 15.60p 14.56p 15.28p 226164
24/06/2019 15.70p 15.72p 14.87p 15.20p 200110
21/06/2019 15.90p 15.90p 14.30p 15.20p 509108
20/06/2019 15.85p 15.85p 14.30p 14.80p 817442
19/06/2019 15.00p 15.50p 13.55p 14.75p 4620210
18/06/2019 16.05p 16.45p 14.40p 14.40p 1150597
17/06/2019 17.90p 18.54p 15.35p 15.35p 920289
14/06/2019 18.40p 18.96p 17.60p 17.60p 643289
13/06/2019 19.20p 19.48p 17.75p 18.50p 439952
12/06/2019 20.10p 20.26p 18.45p 18.45p 808188
11/06/2019 20.90p 22.60p 19.65p 19.65p 880090
10/06/2019 19.00p 21.00p 18.05p 20.20p 681592
07/06/2019 18.00p 20.30p 18.00p 19.35p 1695320
06/06/2019 18.10p 22.40p 18.10p 18.35p 2142775
05/06/2019 17.70p 18.64p 17.50p 18.60p 1623975
04/06/2019 19.10p 19.10p 16.65p 18.50p 2902516
03/06/2019 21.60p 22.20p 18.80p 20.10p 13966815
31/05/2019 23.50p 23.81p 21.60p 22.00p 807420
30/05/2019 25.40p 25.40p 23.50p 23.75p 1601385
29/05/2019 24.70p 25.90p 24.70p 25.40p 941770
28/05/2019 25.50p 26.30p 24.70p 25.20p 255008
24/05/2019 26.10p 26.40p 25.30p 25.50p 374716
23/05/2019 25.60p 26.30p 25.60p 26.30p 229733
22/05/2019 25.10p 26.30p 25.00p 26.20p 673524
21/05/2019 25.40p 27.10p 24.90p 26.10p 670470
20/05/2019 27.60p 28.00p 25.89p 26.55p 491616
17/05/2019 28.20p 28.70p 27.50p 28.05p 154242
16/05/2019 28.50p 28.84p 28.06p 28.10p 20343632
15/05/2019 27.90p 28.80p 27.60p 28.70p 165467
14/05/2019 27.40p 27.65p 26.90p 27.65p 85708
13/05/2019 28.60p 29.40p 26.00p 27.45p 388011
10/05/2019 27.90p 28.90p 27.50p 28.40p 205592
09/05/2019 29.20p 29.20p 27.20p 27.70p 566945
08/05/2019 29.70p 30.25p 29.00p 29.40p 39889
07/05/2019 32.00p 32.00p 29.20p 29.90p 566676
03/05/2019 31.50p 31.50p 30.34p 31.05p 464273
02/05/2019 31.00p 31.40p 30.45p 31.35p 249184
01/05/2019 31.90p 32.00p 30.90p 31.50p 939830
30/04/2019 31.90p 32.00p 30.90p 31.65p 526223
29/04/2019 30.00p 32.52p 29.30p 31.65p 718636
26/04/2019 29.90p 30.00p 28.14p 29.70p 110447
25/04/2019 29.00p 29.45p 28.60p 29.45p 47431
24/04/2019 29.90p 29.90p 29.00p 29.60p 33451
23/04/2019 29.80p 30.00p 29.20p 29.90p 131693
18/04/2019 30.00p 30.00p 29.20p 29.70p 29700
17/04/2019 29.10p 31.00p 26.50p 29.70p 382475
16/04/2019 29.00p 30.00p 29.00p 29.80p 42358
15/04/2019 29.90p 30.00p 28.06p 29.80p 153621
12/04/2019 28.50p 29.80p 27.74p 29.80p 466004
11/04/2019 29.00p 29.90p 28.11p 29.30p 187305
10/04/2019 29.10p 29.87p 28.80p 29.70p 113798
09/04/2019 28.70p 29.88p 27.90p 28.75p 187471
08/04/2019 29.00p 30.40p 28.80p 28.80p 594612
05/04/2019 30.00p 32.90p 28.50p 29.45p 396750
04/04/2019 32.50p 33.00p 29.13p 30.05p 569373
03/04/2019 31.70p 32.00p 30.80p 31.20p 93426
02/04/2019 33.00p 33.90p 31.14p 32.45p 478562
01/04/2019 29.00p 34.20p 25.00p 32.80p 1789242
29/03/2019 31.50p 35.20p 28.00p 28.00p 2130657
28/03/2019 31.50p 31.98p 31.50p 31.67p 36320
27/03/2019 31.05p 32.00p 31.05p 32.00p 83195
26/03/2019 31.90p 33.20p 31.75p 32.28p 45648
25/03/2019 34.00p 34.00p 31.90p 32.30p 67366
22/03/2019 33.70p 33.70p 33.10p 33.13p 69545
21/03/2019 32.00p 33.50p 32.00p 33.50p 21645
20/03/2019 33.85p 33.90p 33.36p 33.45p 52469
19/03/2019 33.37p 33.37p 32.52p 33.00p 116405
18/03/2019 32.00p 33.50p 32.00p 32.65p 27907
15/03/2019 33.22p 33.58p 33.22p 33.58p 18808
14/03/2019 33.00p 34.00p 32.98p 34.00p 136030
13/03/2019 34.35p 36.55p 33.20p 33.83p 314262
12/03/2019 33.00p 34.20p 33.00p 34.20p 127269
11/03/2019 33.32p 34.05p 33.32p 34.05p 3887
08/03/2019 33.05p 33.50p 33.00p 33.00p 35609
07/03/2019 34.10p 35.05p 31.90p 33.45p 637508
06/03/2019 33.45p 35.21p 33.00p 33.00p 213956
05/03/2019 33.95p 34.60p 33.00p 33.05p 165288
04/03/2019 33.15p 35.00p 32.15p 34.00p 745013
01/03/2019 33.15p 33.80p 33.00p 33.30p 203053
28/02/2019 35.45p 35.45p 33.58p 35.00p 939805
27/02/2019 34.55p 35.00p 34.26p 35.00p 33083
26/02/2019 37.90p 37.90p 33.95p 35.45p 642814
25/02/2019 39.50p 39.50p 37.25p 37.40p 355251
22/02/2019 36.05p 38.89p 36.05p 37.65p 523484
21/02/2019 37.00p 37.80p 36.10p 37.02p 773590
20/02/2019 38.95p 38.95p 37.05p 37.88p 530175
19/02/2019 37.05p 38.50p 36.00p 38.00p 1500837
18/02/2019 37.55p 38.39p 36.55p 37.90p 333647
15/02/2019 38.10p 38.52p 37.19p 38.15p 97482
14/02/2019 39.00p 39.80p 38.30p 38.75p 20934
13/02/2019 40.00p 40.45p 39.25p 39.38p 31502
12/02/2019 40.20p 41.64p 37.50p 38.75p 82027
11/02/2019 40.35p 40.35p 39.00p 39.20p 29573
08/02/2019 39.20p 40.70p 38.00p 39.20p 270972
07/02/2019 40.50p 41.07p 39.50p 40.00p 32578
06/02/2019 40.90p 41.50p 40.00p 40.30p 587861
05/02/2019 37.65p 40.90p 37.65p 40.20p 2238437
04/02/2019 36.60p 39.90p 36.40p 37.90p 2900338
01/02/2019 42.90p 42.95p 36.60p 36.60p 8181895
31/01/2019 46.15p 46.20p 40.45p 42.70p 917048
30/01/2019 47.65p 47.76p 43.85p 45.00p 251020
29/01/2019 47.95p 49.50p 45.65p 45.65p 64953
28/01/2019 47.90p 49.70p 46.71p 47.95p 68038
25/01/2019 51.00p 51.00p 47.66p 47.73p 64344
24/01/2019 49.95p 52.90p 48.67p 49.35p 996228
23/01/2019 48.45p 50.00p 48.45p 50.00p 113799
22/01/2019 50.50p 50.51p 47.89p 50.00p 174155
21/01/2019 49.90p 49.90p 47.78p 49.90p 90853
18/01/2019 49.00p 50.00p 48.22p 50.00p 38582
17/01/2019 49.95p 50.00p 48.50p 48.50p 20151
16/01/2019 50.00p 51.00p 48.00p 50.00p 47004
15/01/2019 51.30p 51.30p 48.50p 50.00p 44674
14/01/2019 50.90p 50.90p 48.10p 50.00p 78997
11/01/2019 49.80p 50.50p 47.23p 50.50p 64514
10/01/2019 48.30p 48.55p 46.72p 48.55p 39750
09/01/2019 49.85p 49.95p 47.00p 48.15p 162451
08/01/2019 48.75p 50.00p 47.05p 50.00p 128591
07/01/2019 50.50p 50.50p 47.82p 49.00p 386418
04/01/2019 46.95p 52.00p 44.81p 50.00p 2427995
03/01/2019 52.40p 55.00p 51.98p 55.00p 36059
02/01/2019 51.00p 54.26p 48.35p 51.60p 78118
31/12/2018 50.70p 51.40p 47.15p 48.00p 230044
28/12/2018 51.40p 54.90p 50.12p 52.10p 71645
27/12/2018 51.00p 54.48p 50.00p 50.45p 47511
24/12/2018 50.90p 50.90p 48.05p 50.30p 38730
21/12/2018 56.00p 56.90p 48.60p 48.60p 53120
20/12/2018 57.80p 57.80p 54.30p 54.30p 31002
19/12/2018 57.70p 57.70p 56.00p 56.10p 20889
18/12/2018 58.90p 58.90p 56.00p 56.00p 9004
17/12/2018 58.20p 59.00p 56.00p 59.00p 12857
14/12/2018 59.00p 59.00p 56.00p 58.20p 22279
13/12/2018 58.00p 61.10p 57.10p 57.10p 139203
12/12/2018 65.50p 65.50p 59.50p 61.00p 106075
11/12/2018 66.60p 66.60p 62.00p 63.00p 65744
10/12/2018 65.50p 67.60p 63.00p 66.00p 53619
07/12/2018 65.90p 65.90p 61.00p 63.50p 56070
06/12/2018 58.90p 64.20p 54.90p 63.60p 106118
05/12/2018 61.30p 64.50p 59.70p 62.50p 71241
04/12/2018 52.70p 65.60p 52.70p 58.80p 175772
03/12/2018 59.00p 59.70p 50.50p 50.50p 25467
30/11/2018 58.40p 59.70p 57.00p 57.00p 13394
29/11/2018 63.00p 64.23p 59.80p 60.50p 20269
28/11/2018 60.20p 65.00p 60.20p 65.00p 7901
27/11/2018 65.00p 65.00p 62.00p 62.00p 27192
26/11/2018 64.60p 65.00p 63.00p 65.00p 2680
23/11/2018 60.70p 65.00p 60.70p 65.00p 26273
22/11/2018 65.00p 65.00p 60.40p 63.10p 16974
21/11/2018 60.10p 65.00p 60.05p 65.00p 55676
20/11/2018 57.80p 64.06p 57.80p 63.00p 96042
19/11/2018 59.50p 61.60p 59.50p 60.65p 1928
16/11/2018 56.50p 58.00p 55.90p 58.00p 60643
15/11/2018 58.30p 58.30p 56.20p 57.90p 38039
14/11/2018 55.10p 57.00p 55.10p 56.60p 14835
13/11/2018 55.60p 56.12p 55.00p 55.30p 67893
12/11/2018 55.10p 56.66p 55.10p 55.70p 6325
09/11/2018 55.10p 59.90p 55.00p 55.00p 22656
08/11/2018 59.10p 60.39p 55.50p 55.50p 35799
07/11/2018 60.20p 60.20p 58.85p 58.85p 13122
06/11/2018 60.80p 61.48p 59.40p 60.00p 37770
05/11/2018 62.40p 62.50p 60.00p 61.00p 35574
02/11/2018 60.90p 62.70p 59.00p 62.20p 182089
01/11/2018 56.00p 60.00p 53.00p 56.60p 346868
31/10/2018 54.30p 56.00p 53.00p 56.00p 25818
30/10/2018 55.40p 56.90p 51.60p 52.00p 101842
29/10/2018 48.95p 57.71p 48.33p 53.60p 260248
26/10/2018 51.60p 53.90p 48.00p 48.05p 165334
25/10/2018 56.00p 57.38p 50.70p 50.70p 87636
24/10/2018 61.40p 62.70p 55.00p 57.00p 171401
23/10/2018 62.90p 63.00p 51.20p 58.10p 1258574
22/10/2018 66.40p 66.40p 62.50p 62.80p 22273
19/10/2018 71.40p 72.20p 63.11p 65.15p 83410
18/10/2018 67.70p 72.00p 64.71p 69.10p 110989
17/10/2018 68.20p 69.80p 63.10p 65.10p 209745
16/10/2018 72.80p 73.60p 63.75p 65.50p 526708
15/10/2018 75.40p 77.10p 74.00p 77.00p 8823
12/10/2018 75.50p 77.30p 73.70p 75.90p 95378
11/10/2018 76.30p 78.20p 74.77p 78.20p 68454
10/10/2018 74.70p 75.90p 72.50p 75.90p 37649
09/10/2018 74.10p 74.90p 73.60p 74.15p 824
08/10/2018 72.00p 75.00p 70.20p 73.40p 71479
05/10/2018 76.70p 76.70p 73.75p 74.10p 73926
04/10/2018 74.30p 77.60p 73.00p 73.30p 40418
03/10/2018 74.30p 76.00p 73.70p 75.00p 21065
02/10/2018 76.00p 78.39p 72.10p 75.00p 64195
01/10/2018 76.00p 79.30p 74.00p 79.30p 45825
28/09/2018 74.80p 76.02p 74.20p 74.20p 30906
27/09/2018 77.80p 78.00p 73.40p 74.60p 126026
26/09/2018 74.50p 76.14p 73.20p 74.90p 76361

*Close Price adjusted for both dividends and splits