Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/09/2018 74.20p 75.00p 73.80p 73.80p 14014
24/09/2018 75.60p 76.20p 71.40p 71.40p 23090
21/09/2018 76.00p 79.90p 72.70p 75.70p 1827760
20/09/2018 77.00p 79.60p 75.10p 76.50p 105193
19/09/2018 75.20p 76.90p 74.70p 75.10p 126271
18/09/2018 74.90p 77.20p 73.65p 76.00p 1159046
17/09/2018 74.70p 76.60p 71.00p 74.30p 134964
14/09/2018 76.00p 76.00p 71.70p 74.90p 102825
13/09/2018 76.00p 76.00p 75.10p 75.10p 174508
12/09/2018 76.80p 77.70p 72.40p 76.00p 143078
11/09/2018 74.40p 75.00p 73.20p 75.00p 85323
10/09/2018 72.80p 76.50p 70.26p 75.00p 64780
07/09/2018 72.10p 73.68p 70.80p 73.00p 109016
06/09/2018 73.30p 76.00p 72.30p 72.30p 135017
05/09/2018 73.60p 76.30p 70.30p 70.30p 224478
04/09/2018 75.70p 80.00p 75.70p 77.40p 43997
03/09/2018 76.00p 77.37p 75.98p 76.00p 38534
31/08/2018 80.00p 80.00p 75.20p 75.20p 25558
30/08/2018 77.10p 82.70p 77.00p 78.50p 78770
29/08/2018 78.80p 80.00p 76.06p 79.10p 17747
28/08/2018 78.70p 79.20p 76.55p 78.60p 31069
24/08/2018 77.30p 80.00p 73.75p 77.40p 118650
23/08/2018 75.90p 82.00p 73.22p 79.80p 168365
22/08/2018 79.30p 79.30p 75.89p 78.30p 15052
21/08/2018 76.40p 77.59p 72.45p 77.30p 31384
20/08/2018 79.10p 80.10p 75.64p 76.30p 43891
17/08/2018 78.90p 80.76p 76.79p 79.50p 28725
16/08/2018 75.10p 79.40p 75.10p 79.00p 49052
15/08/2018 77.20p 79.80p 74.00p 74.00p 36220
14/08/2018 80.00p 80.00p 76.46p 80.00p 9616
13/08/2018 74.40p 80.02p 74.40p 74.40p 13720
10/08/2018 79.00p 79.00p 76.80p 77.90p 1336
09/08/2018 76.52p 76.52p 76.20p 76.20p 1588
08/08/2018 77.10p 78.95p 75.90p 78.00p 115074
07/08/2018 78.39p 78.53p 78.39p 78.40p 3634
06/08/2018 75.00p 82.60p 74.60p 80.50p 143192
03/08/2018 74.10p 80.00p 71.08p 80.00p 130168
02/08/2018 78.00p 78.00p 74.30p 74.30p 12806
01/08/2018 72.90p 79.60p 72.80p 79.40p 208377
31/07/2018 76.20p 77.00p 74.95p 77.00p 9357
30/07/2018 75.29p 77.20p 75.27p 75.60p 13962
27/07/2018 77.90p 79.90p 76.10p 76.10p 262038
26/07/2018 74.60p 78.30p 74.60p 77.50p 89709
25/07/2018 76.00p 76.16p 74.20p 74.40p 37187
24/07/2018 78.80p 79.20p 73.90p 74.00p 175059
23/07/2018 80.00p 80.00p 76.52p 80.00p 27391
20/07/2018 81.40p 82.40p 80.00p 80.35p 44655
19/07/2018 79.80p 84.30p 79.80p 81.25p 75167
18/07/2018 81.50p 87.40p 80.50p 87.40p 34457
17/07/2018 81.30p 81.30p 79.34p 80.60p 86053
16/07/2018 84.70p 85.33p 80.00p 80.70p 66456
13/07/2018 84.70p 84.90p 82.80p 83.95p 16915
12/07/2018 83.60p 85.50p 82.50p 83.40p 23608
11/07/2018 84.10p 85.33p 82.70p 83.35p 20217
10/07/2018 84.40p 86.80p 82.68p 84.30p 11128
09/07/2018 84.90p 85.00p 83.64p 85.00p 19490
06/07/2018 83.90p 85.00p 83.16p 85.00p 6522
05/07/2018 85.20p 86.24p 82.30p 84.00p 39520
04/07/2018 84.80p 84.90p 84.35p 84.80p 4060
03/07/2018 89.70p 89.70p 84.00p 84.00p 43782
02/07/2018 86.40p 87.00p 85.30p 85.80p 16806
29/06/2018 87.90p 87.90p 84.10p 84.10p 26785
28/06/2018 88.70p 88.80p 87.00p 87.05p 30082
27/06/2018 90.70p 94.90p 89.00p 89.30p 126265
26/06/2018 87.10p 91.90p 84.60p 90.60p 87091
25/06/2018 91.60p 91.60p 86.81p 91.60p 3175
22/06/2018 88.60p 90.00p 84.79p 90.00p 4116
21/06/2018 87.50p 93.40p 85.10p 85.10p 19047
20/06/2018 85.50p 87.10p 83.88p 87.00p 34241
19/06/2018 85.10p 86.40p 83.36p 85.00p 15413
18/06/2018 85.20p 89.30p 85.00p 86.80p 25128
15/06/2018 85.00p 87.46p 85.00p 85.00p 2645
14/06/2018 88.00p 88.90p 86.50p 87.95p 67042
13/06/2018 92.10p 92.10p 86.70p 87.30p 26135
12/06/2018 88.80p 88.80p 86.86p 88.80p 17503
11/06/2018 92.40p 92.40p 87.40p 87.40p 2278
08/06/2018 94.70p 94.70p 88.70p 88.70p 44433
07/06/2018 90.30p 91.90p 90.00p 90.40p 37848
06/06/2018 94.00p 94.10p 92.80p 92.90p 14336
05/06/2018 95.30p 95.30p 90.56p 93.90p 78015
04/06/2018 88.10p 96.00p 88.10p 96.00p 23360
01/06/2018 92.50p 92.70p 90.80p 91.75p 24091
31/05/2018 91.20p 93.62p 91.20p 91.20p 5433
30/05/2018 96.50p 97.80p 93.36p 95.75p 10654
29/05/2018 93.50p 97.90p 91.63p 97.90p 3049
25/05/2018 93.20p 93.20p 90.80p 90.80p 20509
24/05/2018 94.90p 94.90p 91.41p 93.10p 24105
23/05/2018 95.00p 95.89p 91.89p 93.10p 51339
22/05/2018 94.40p 98.30p 93.80p 96.00p 47144
21/05/2018 95.20p 95.20p 87.40p 95.20p 43178
18/05/2018 89.90p 95.00p 89.40p 93.00p 145789
17/05/2018 90.50p 91.06p 88.70p 89.90p 75874
16/05/2018 93.90p 94.00p 90.50p 94.00p 19181
15/05/2018 90.70p 94.90p 90.70p 93.50p 20220
14/05/2018 93.00p 94.90p 92.91p 94.20p 36768
11/05/2018 91.60p 94.80p 91.40p 93.65p 142204
10/05/2018 94.00p 94.00p 88.40p 88.40p 24071
09/05/2018 91.00p 93.90p 91.00p 93.90p 41833
08/05/2018 90.80p 90.80p 88.74p 89.35p 64329
04/05/2018 87.10p 90.00p 86.70p 88.80p 7303
03/05/2018 88.50p 88.50p 86.01p 87.85p 39153
02/05/2018 90.00p 90.00p 88.10p 89.05p 10577
01/05/2018 89.90p 90.00p 88.50p 90.00p 22584
30/04/2018 91.00p 91.00p 88.60p 90.00p 19345
27/04/2018 89.50p 89.90p 88.20p 88.50p 131256
26/04/2018 88.50p 90.90p 85.38p 88.50p 34864
25/04/2018 93.00p 94.40p 88.20p 88.20p 129097
24/04/2018 92.30p 92.30p 90.00p 91.00p 108702
23/04/2018 88.40p 92.55p 88.20p 88.20p 29050
20/04/2018 88.70p 92.90p 85.10p 87.30p 141603
19/04/2018 92.00p 92.50p 88.00p 92.50p 7375
18/04/2018 90.40p 91.00p 87.20p 91.00p 20470
17/04/2018 92.10p 92.10p 88.50p 88.50p 3002
16/04/2018 91.40p 92.00p 88.30p 92.00p 3757
13/04/2018 87.20p 91.00p 86.30p 91.00p 15736
12/04/2018 89.80p 93.20p 84.00p 89.00p 38373
11/04/2018 89.60p 90.00p 86.22p 90.00p 5656
10/04/2018 91.90p 91.90p 84.30p 87.30p 47806
09/04/2018 84.70p 88.50p 84.70p 88.50p 5341
06/04/2018 90.80p 90.80p 87.58p 90.80p 8112
05/04/2018 90.60p 90.60p 87.48p 89.30p 6097
04/04/2018 88.00p 92.10p 84.75p 89.70p 64279
03/04/2018 86.90p 91.00p 84.08p 91.00p 142651
29/03/2018 85.30p 86.68p 83.22p 85.60p 27159
28/03/2018 84.60p 86.52p 80.30p 84.40p 29542
27/03/2018 85.20p 85.96p 80.03p 81.00p 42185
26/03/2018 89.90p 89.90p 81.10p 81.70p 55276
23/03/2018 88.40p 89.80p 86.00p 86.90p 31834
22/03/2018 89.00p 89.00p 86.03p 87.00p 12397
21/03/2018 85.50p 90.20p 85.00p 88.70p 39162
20/03/2018 92.50p 92.50p 85.03p 86.40p 50451
19/03/2018 91.10p 91.10p 87.00p 87.00p 20710
16/03/2018 91.10p 94.80p 87.00p 87.10p 73527
15/03/2018 89.00p 92.90p 89.00p 91.70p 2872
14/03/2018 94.40p 95.00p 89.30p 89.30p 15547
13/03/2018 94.70p 95.10p 88.18p 92.50p 11883
12/03/2018 94.00p 94.40p 92.03p 93.35p 4418
09/03/2018 94.30p 94.30p 90.00p 90.00p 8298
08/03/2018 94.00p 94.50p 92.50p 93.70p 6752
07/03/2018 91.00p 95.00p 91.00p 92.60p 17508
06/03/2018 95.00p 96.00p 91.30p 91.30p 28238
05/03/2018 93.00p 96.00p 92.10p 93.00p 38612
02/03/2018 91.40p 94.14p 91.33p 91.40p 2241
01/03/2018 87.70p 95.90p 87.70p 95.90p 6885
28/02/2018 94.50p 94.50p 90.00p 90.00p 6223
27/02/2018 91.80p 95.00p 91.80p 94.60p 10405
26/02/2018 91.10p 95.00p 91.10p 95.00p 218751
23/02/2018 94.70p 95.00p 92.09p 95.00p 16146
22/02/2018 95.00p 95.00p 91.54p 95.00p 110255
21/02/2018 95.00p 95.00p 93.54p 95.00p 68520
20/02/2018 93.10p 95.00p 90.80p 95.00p 79751
19/02/2018 95.60p 97.19p 88.73p 94.00p 291206
16/02/2018 98.90p 98.90p 95.59p 98.90p 4814
15/02/2018 96.00p 97.19p 94.40p 96.80p 3290
14/02/2018 99.90p 99.90p 94.40p 95.20p 14152
13/02/2018 95.90p 96.90p 95.10p 95.50p 20623
12/02/2018 95.00p 99.80p 94.40p 95.70p 18310
09/02/2018 96.60p 98.60p 94.50p 96.40p 11239
08/02/2018 95.00p 96.06p 93.00p 93.00p 38291
07/02/2018 95.30p 100.00p 93.00p 93.70p 28729
06/02/2018 98.20p 98.20p 93.00p 93.00p 34926
05/02/2018 97.60p 99.00p 94.37p 96.80p 62543
02/02/2018 98.50p 100.00p 96.20p 97.00p 75802
01/02/2018 99.70p 99.70p 93.20p 97.00p 97486
31/01/2018 98.40p 98.50p 93.44p 95.50p 35750
30/01/2018 99.00p 102.77p 94.52p 95.00p 54920
29/01/2018 101.00p 104.40p 98.30p 103.00p 33063
26/01/2018 100.20p 103.80p 91.20p 100.00p 158956
25/01/2018 93.00p 104.00p 90.84p 99.70p 126938
24/01/2018 95.20p 97.90p 94.44p 95.00p 15911
23/01/2018 97.90p 99.10p 94.87p 99.10p 5672
22/01/2018 94.00p 97.40p 94.00p 94.80p 19577
19/01/2018 95.30p 97.20p 92.60p 92.60p 23040
18/01/2018 96.90p 98.50p 93.60p 95.50p 11723
17/01/2018 97.00p 97.00p 93.29p 97.00p 4897
16/01/2018 98.90p 99.10p 92.15p 99.10p 22358
15/01/2018 99.10p 99.10p 90.90p 95.00p 98177
12/01/2018 97.20p 98.10p 92.50p 94.60p 69504
11/01/2018 93.70p 95.94p 93.70p 95.00p 20993
10/01/2018 96.10p 96.10p 94.20p 95.00p 72879
09/01/2018 95.00p 98.40p 93.65p 95.00p 116939
08/01/2018 90.60p 97.72p 90.60p 95.70p 285392
05/01/2018 95.00p 99.00p 94.10p 94.25p 75734
04/01/2018 104.60p 104.60p 94.51p 95.20p 85067
03/01/2018 104.60p 104.60p 95.60p 95.60p 89767
02/01/2018 100.00p 103.00p 94.10p 98.50p 138309
29/12/2017 98.25p 104.00p 98.25p 104.00p 9077
28/12/2017 100.75p 102.50p 98.00p 102.50p 73503
27/12/2017 98.00p 104.00p 98.00p 102.25p 72706
22/12/2017 95.25p 103.25p 95.25p 100.00p 14006
21/12/2017 97.50p 98.75p 96.25p 96.25p 40225
20/12/2017 94.00p 98.25p 91.75p 97.00p 153339
19/12/2017 95.50p 95.56p 94.00p 94.00p 8343
18/12/2017 90.00p 97.38p 90.00p 94.50p 23680
15/12/2017 94.25p 97.26p 91.00p 91.00p 48073
14/12/2017 95.00p 95.75p 90.25p 90.25p 32540
13/12/2017 95.50p 97.37p 92.00p 95.25p 62918
12/12/2017 95.75p 96.00p 91.00p 92.00p 78543
11/12/2017 94.00p 99.00p 91.00p 91.75p 79786
08/12/2017 98.75p 101.00p 93.25p 93.25p 40124

*Close Price adjusted for both dividends and splits