Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/12/2017 102.00p 102.00p 94.50p 94.50p 68734
06/12/2017 96.50p 100.00p 96.50p 98.50p 48772
05/12/2017 104.25p 104.25p 96.86p 97.00p 114407
04/12/2017 105.75p 115.61p 100.00p 100.25p 702103
01/12/2017 94.00p 100.75p 92.39p 100.75p 380649
30/11/2017 90.00p 94.25p 89.28p 94.25p 351599
29/11/2017 84.75p 93.00p 84.75p 93.00p 706178
28/11/2017 84.00p 84.32p 82.00p 82.00p 3197
27/11/2017 84.75p 86.25p 84.00p 85.00p 144436
24/11/2017 82.75p 86.00p 82.75p 85.00p 90681
23/11/2017 82.50p 83.50p 80.75p 80.75p 40923
22/11/2017 83.00p 84.00p 81.00p 81.00p 23039
21/11/2017 86.25p 86.25p 82.00p 82.00p 32665
20/11/2017 81.00p 86.25p 81.00p 81.50p 194244
17/11/2017 82.50p 82.51p 80.75p 82.25p 226688
16/11/2017 84.25p 84.42p 82.00p 82.50p 24187
15/11/2017 83.00p 83.61p 82.00p 82.00p 33584
14/11/2017 83.00p 83.17p 82.50p 83.00p 27364
13/11/2017 86.50p 86.50p 82.00p 82.00p 23290
10/11/2017 85.25p 87.00p 82.25p 82.25p 42682
09/11/2017 86.75p 87.00p 82.75p 82.75p 24632
08/11/2017 86.75p 87.00p 85.50p 86.00p 180780
07/11/2017 86.00p 87.00p 83.72p 85.75p 452703
06/11/2017 86.50p 87.00p 83.87p 87.00p 418440
03/11/2017 85.50p 87.00p 84.89p 86.00p 92223
02/11/2017 85.00p 85.81p 83.75p 85.00p 26047
01/11/2017 86.00p 86.00p 84.09p 84.75p 24131
31/10/2017 86.00p 87.00p 83.50p 83.50p 116075
30/10/2017 85.50p 86.00p 83.25p 83.75p 6985
27/10/2017 85.00p 86.00p 84.00p 86.00p 8620
26/10/2017 85.75p 85.75p 83.53p 85.50p 19970
25/10/2017 85.50p 85.75p 82.25p 85.75p 12166
24/10/2017 87.00p 87.00p 83.25p 86.00p 35779
23/10/2017 86.00p 87.00p 83.93p 87.00p 15848
20/10/2017 87.00p 87.92p 85.00p 85.00p 66782
19/10/2017 85.00p 87.00p 84.50p 87.00p 43054
18/10/2017 86.50p 87.00p 84.74p 85.75p 26411
17/10/2017 85.00p 86.25p 85.00p 85.00p 41399
16/10/2017 87.50p 87.50p 82.25p 82.25p 149834
13/10/2017 86.75p 87.00p 85.50p 87.00p 50452
12/10/2017 86.50p 87.50p 86.00p 86.00p 20519
11/10/2017 85.25p 87.00p 85.00p 86.25p 70045
10/10/2017 84.75p 86.25p 84.50p 85.00p 47999
09/10/2017 86.00p 86.00p 82.75p 84.50p 24725
06/10/2017 83.00p 87.25p 83.00p 85.00p 65095
05/10/2017 85.00p 85.00p 81.25p 81.25p 24214
04/10/2017 84.50p 85.50p 81.00p 81.00p 10691
03/10/2017 83.50p 86.00p 83.00p 83.00p 16204
02/10/2017 84.00p 84.00p 82.25p 83.00p 45810
29/09/2017 83.50p 85.25p 81.50p 83.50p 150974
28/09/2017 84.00p 84.00p 82.25p 82.25p 24931
27/09/2017 85.25p 87.25p 83.00p 83.00p 88386
26/09/2017 85.00p 87.50p 85.00p 85.00p 84813
25/09/2017 85.00p 87.50p 85.00p 85.00p 21057
22/09/2017 85.00p 88.00p 84.00p 84.00p 26799
21/09/2017 85.00p 88.00p 85.00p 85.00p 23414
20/09/2017 85.00p 88.75p 85.00p 88.75p 305548
19/09/2017 85.00p 88.75p 85.00p 88.00p 146252
18/09/2017 82.50p 88.75p 82.50p 88.00p 184526
15/09/2017 85.00p 88.50p 83.25p 86.00p 278467
14/09/2017 89.75p 89.75p 84.00p 86.75p 159609
13/09/2017 85.00p 88.75p 85.00p 88.75p 213996
12/09/2017 85.00p 89.75p 85.00p 88.75p 324647
11/09/2017 89.75p 89.75p 85.50p 88.50p 196493
08/09/2017 89.75p 89.75p 86.50p 88.00p 445469
07/09/2017 82.25p 88.75p 82.25p 87.00p 294015
06/09/2017 81.00p 81.50p 76.75p 77.00p 63240
05/09/2017 82.00p 85.75p 81.50p 81.50p 6910
04/09/2017 85.50p 85.50p 80.75p 82.00p 52074
01/09/2017 89.50p 89.75p 84.75p 84.75p 17695
31/08/2017 88.50p 89.75p 87.50p 89.00p 5439
30/08/2017 87.25p 88.00p 86.50p 86.50p 13957
29/08/2017 83.00p 89.00p 83.00p 87.12p 18933
25/08/2017 87.25p 87.25p 83.00p 83.00p 23472
24/08/2017 88.25p 88.50p 85.50p 86.00p 26546
23/08/2017 89.00p 89.25p 87.75p 87.75p 4919
22/08/2017 87.75p 90.00p 87.50p 90.00p 8112
21/08/2017 86.00p 90.00p 86.00p 89.50p 2239
18/08/2017 90.25p 90.25p 86.50p 86.50p 9348
17/08/2017 90.00p 90.00p 89.75p 89.75p 449
16/08/2017 90.25p 90.25p 89.75p 89.75p 4076
15/08/2017 90.00p 90.00p 89.25p 89.63p 962
14/08/2017 90.25p 90.25p 89.00p 89.50p 2273
11/08/2017 89.50p 90.00p 87.50p 88.00p 16664
10/08/2017 90.00p 90.25p 88.75p 90.00p 3043
09/08/2017 89.50p 90.25p 88.25p 89.50p 11300
08/08/2017 89.25p 90.25p 88.25p 89.25p 22157
07/08/2017 90.00p 90.00p 89.00p 89.50p 2199
04/08/2017 89.75p 90.00p 88.75p 89.75p 6435
03/08/2017 89.75p 90.50p 88.00p 90.00p 13410
02/08/2017 88.50p 89.50p 87.75p 89.25p 9857
01/08/2017 88.00p 89.00p 87.50p 88.00p 4907
31/07/2017 90.25p 90.25p 86.75p 88.50p 23485
28/07/2017 89.50p 90.00p 88.00p 89.13p 9462
27/07/2017 89.25p 90.00p 89.00p 89.00p 10367
26/07/2017 90.00p 90.25p 86.75p 86.75p 48954
25/07/2017 90.00p 90.50p 87.00p 90.25p 15060
24/07/2017 89.00p 90.00p 86.00p 90.00p 116127
21/07/2017 86.00p 90.50p 86.00p 89.38p 25142
20/07/2017 90.25p 90.25p 88.25p 89.00p 17634
19/07/2017 86.00p 92.75p 86.00p 89.25p 53196
18/07/2017 90.25p 91.00p 89.50p 89.75p 10060
17/07/2017 90.25p 90.25p 89.50p 89.88p 6120
14/07/2017 89.75p 90.50p 89.50p 90.13p 4548
13/07/2017 90.50p 90.50p 89.75p 90.13p 2075
12/07/2017 87.75p 90.50p 87.00p 90.00p 54928
11/07/2017 88.75p 89.25p 86.00p 86.00p 21991
10/07/2017 90.00p 90.25p 86.25p 86.25p 29982
07/07/2017 89.25p 90.25p 89.25p 89.88p 5945
06/07/2017 89.75p 90.50p 89.75p 90.00p 7610
05/07/2017 89.50p 90.50p 89.00p 89.00p 9568
04/07/2017 90.00p 90.25p 89.25p 89.25p 8940
03/07/2017 90.50p 90.75p 89.00p 89.25p 217099
30/06/2017 88.50p 91.00p 88.00p 91.00p 20291
29/06/2017 88.25p 90.75p 86.00p 86.00p 20799
28/06/2017 87.75p 91.50p 87.25p 88.25p 128135
27/06/2017 83.75p 88.25p 83.75p 88.25p 34818
26/06/2017 85.50p 86.00p 83.75p 83.75p 33820
23/06/2017 84.50p 87.25p 84.50p 86.25p 29289
22/06/2017 84.75p 86.25p 84.50p 84.75p 128968
21/06/2017 87.50p 87.50p 84.75p 85.00p 447573
20/06/2017 84.75p 85.00p 84.00p 85.00p 22570
19/06/2017 87.00p 90.00p 82.25p 83.75p 162646
16/06/2017 88.50p 90.50p 86.75p 86.75p 245679
15/06/2017 87.75p 90.50p 87.33p 88.50p 61383
14/06/2017 87.50p 89.00p 87.01p 87.50p 228716
13/06/2017 87.00p 88.50p 86.50p 87.50p 55370
12/06/2017 88.00p 89.25p 85.75p 85.75p 100110
09/06/2017 89.00p 93.25p 85.25p 85.25p 188836
08/06/2017 90.75p 91.00p 88.00p 88.00p 48499
07/06/2017 90.00p 90.00p 88.00p 88.75p 213559
06/06/2017 91.75p 92.75p 88.00p 88.00p 68045
05/06/2017 88.75p 93.50p 88.75p 92.25p 35667
02/06/2017 90.00p 91.00p 87.25p 89.25p 275356
01/06/2017 90.00p 91.00p 89.75p 90.00p 255750
31/05/2017 92.75p 93.00p 89.43p 90.00p 109598
30/05/2017 94.50p 94.59p 90.29p 92.75p 133775
26/05/2017 94.75p 95.00p 93.50p 93.75p 49998
25/05/2017 94.00p 95.00p 92.61p 93.62p 78687
24/05/2017 95.00p 96.25p 94.25p 94.50p 50598
23/05/2017 96.50p 98.05p 95.00p 95.00p 36517
22/05/2017 97.25p 97.75p 95.25p 96.50p 43973
19/05/2017 97.75p 98.00p 95.69p 97.75p 25527
18/05/2017 98.75p 98.75p 95.00p 96.50p 70214
17/05/2017 98.75p 98.75p 96.00p 96.00p 26329
16/05/2017 97.00p 99.50p 96.50p 98.00p 45283
15/05/2017 99.75p 100.00p 97.75p 97.75p 64791
12/05/2017 100.00p 101.25p 97.57p 100.00p 28001
11/05/2017 100.00p 100.76p 98.29p 100.00p 38026
10/05/2017 100.00p 101.50p 97.25p 97.25p 26865
09/05/2017 100.00p 101.50p 98.19p 100.25p 26120
08/05/2017 99.75p 101.75p 98.14p 101.75p 15694
05/05/2017 99.25p 100.50p 98.25p 100.00p 124905
04/05/2017 99.00p 100.75p 98.00p 98.00p 41255
03/05/2017 100.00p 101.00p 96.99p 98.25p 41254
02/05/2017 101.00p 101.75p 99.25p 101.00p 91951
28/04/2017 99.50p 102.00p 99.50p 99.50p 102128
27/04/2017 98.25p 100.72p 96.24p 99.50p 193395
26/04/2017 95.00p 100.25p 95.00p 99.00p 271126
25/04/2017 98.00p 101.75p 96.39p 98.00p 214113
24/04/2017 100.00p 102.00p 97.36p 102.00p 188950
21/04/2017 100.00p 101.50p 99.75p 100.50p 210199
20/04/2017 99.00p 101.75p 99.00p 100.25p 97720
19/04/2017 100.25p 101.75p 98.16p 101.75p 128195
18/04/2017 103.00p 103.46p 95.00p 101.25p 271430
13/04/2017 99.00p 103.00p 97.00p 103.00p 123945
12/04/2017 100.00p 103.00p 97.25p 98.75p 197190
11/04/2017 102.00p 104.00p 98.25p 98.25p 84322
10/04/2017 102.75p 103.75p 99.94p 100.00p 35466
07/04/2017 101.00p 103.75p 98.87p 103.00p 71797
06/04/2017 97.75p 103.75p 97.75p 102.50p 69216
05/04/2017 102.25p 103.50p 98.30p 100.50p 122159
04/04/2017 107.25p 107.75p 101.50p 101.50p 152288
03/04/2017 106.00p 106.75p 102.50p 102.50p 720033
31/03/2017 105.25p 106.75p 104.75p 106.75p 431644
30/03/2017 104.75p 106.50p 103.02p 105.25p 144035
29/03/2017 104.75p 105.75p 103.02p 104.75p 42391
28/03/2017 106.00p 106.75p 104.53p 106.00p 179073
27/03/2017 106.00p 108.50p 105.00p 106.25p 190981
24/03/2017 105.50p 109.50p 103.23p 109.50p 1645852
23/03/2017 107.00p 109.25p 105.00p 105.25p 284233
22/03/2017 105.00p 109.50p 103.25p 105.00p 163288
21/03/2017 107.50p 109.50p 100.25p 109.00p 339844
20/03/2017 95.00p 107.50p 94.75p 104.00p 754434
17/03/2017 96.50p 114.00p 90.00p 92.00p 1252758
16/03/2017 88.50p 88.75p 85.75p 87.25p 16980
15/03/2017 88.50p 89.00p 85.35p 88.00p 35577
14/03/2017 87.50p 88.50p 86.25p 87.00p 35152
13/03/2017 87.25p 88.00p 84.00p 86.25p 9101
10/03/2017 88.00p 89.00p 84.75p 84.75p 42843
09/03/2017 87.75p 88.00p 86.50p 87.75p 16360
08/03/2017 89.00p 89.25p 86.00p 86.00p 87046
07/03/2017 86.00p 90.00p 85.01p 90.00p 63205
06/03/2017 86.50p 86.67p 84.50p 84.75p 85461
03/03/2017 86.25p 87.25p 84.75p 85.50p 61873
02/03/2017 83.00p 86.75p 83.00p 85.00p 43990
01/03/2017 86.50p 86.50p 82.47p 83.00p 91782
28/02/2017 86.75p 86.77p 83.25p 83.25p 40309
27/02/2017 86.75p 86.75p 84.75p 85.50p 64210
24/02/2017 85.75p 86.25p 84.21p 85.50p 74060

*Close Price adjusted for both dividends and splits