Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/02/2017 87.00p 87.00p 85.06p 85.75p 36285
22/02/2017 86.25p 87.75p 85.37p 86.75p 57375
21/02/2017 85.25p 86.75p 84.50p 84.75p 30278
20/02/2017 85.75p 85.75p 83.96p 84.75p 17716
17/02/2017 84.00p 85.75p 83.74p 85.00p 33610
16/02/2017 83.00p 84.75p 83.00p 83.25p 96559
15/02/2017 83.25p 86.00p 82.50p 82.50p 46666
14/02/2017 86.00p 86.00p 84.75p 85.37p 40996
13/02/2017 84.75p 86.00p 84.00p 86.00p 34823
10/02/2017 84.50p 85.25p 83.00p 83.00p 66323
09/02/2017 84.50p 85.24p 84.00p 84.25p 18140
08/02/2017 83.75p 85.00p 83.33p 84.00p 53057
07/02/2017 83.75p 85.75p 82.50p 82.50p 125275
06/02/2017 83.50p 85.00p 83.00p 83.50p 85801
03/02/2017 88.75p 89.75p 84.50p 85.50p 90561
02/02/2017 89.50p 90.75p 87.00p 87.00p 94787
01/02/2017 90.00p 90.75p 89.25p 90.25p 42672
31/01/2017 90.50p 90.50p 89.00p 89.75p 32975
30/01/2017 89.50p 89.82p 88.50p 89.75p 15491
27/01/2017 90.75p 91.50p 88.00p 88.00p 71055
26/01/2017 92.00p 92.00p 89.00p 90.00p 72999
25/01/2017 93.25p 93.50p 90.00p 90.00p 21461
24/01/2017 92.25p 93.00p 90.07p 93.00p 74750
23/01/2017 92.00p 93.24p 91.25p 92.50p 72626
20/01/2017 92.25p 93.75p 92.25p 93.00p 50252
19/01/2017 93.00p 94.00p 92.00p 92.00p 30307
18/01/2017 94.00p 94.00p 92.25p 92.25p 16546
17/01/2017 94.25p 94.50p 92.25p 92.50p 50393
16/01/2017 93.75p 94.25p 92.50p 94.25p 48224
13/01/2017 94.00p 95.00p 92.50p 93.00p 93710
12/01/2017 94.75p 94.75p 92.00p 93.00p 99565
11/01/2017 94.75p 95.00p 92.20p 94.00p 82684
10/01/2017 93.50p 94.50p 92.18p 93.25p 67995
09/01/2017 93.75p 94.75p 92.75p 94.00p 97240
06/01/2017 93.25p 94.75p 91.88p 94.00p 146390
05/01/2017 93.50p 95.00p 93.00p 93.75p 95669
04/01/2017 92.75p 95.00p 90.75p 95.00p 77282
03/01/2017 95.00p 96.75p 94.25p 95.25p 105537
30/12/2016 94.00p 94.75p 94.00p 94.00p 20241
29/12/2016 95.00p 95.00p 94.50p 94.50p 29723
28/12/2016 94.00p 95.00p 92.65p 94.63p 43350
23/12/2016 94.25p 95.00p 93.00p 95.00p 20444
22/12/2016 94.00p 95.00p 92.50p 94.50p 40992
21/12/2016 95.50p 95.50p 92.75p 94.75p 58990
20/12/2016 93.00p 95.00p 92.71p 94.50p 52563
19/12/2016 91.25p 93.75p 91.25p 93.00p 64841
16/12/2016 93.25p 94.50p 90.50p 90.50p 118238
15/12/2016 92.25p 93.00p 90.50p 92.25p 101889
14/12/2016 91.00p 92.25p 89.25p 92.25p 96400
13/12/2016 89.75p 90.75p 88.50p 90.50p 104474
12/12/2016 89.50p 89.75p 87.25p 88.75p 62688
09/12/2016 90.00p 90.50p 89.25p 89.25p 87184
08/12/2016 87.50p 90.50p 85.75p 90.50p 111113
07/12/2016 88.00p 89.51p 86.35p 88.00p 120943
06/12/2016 88.00p 88.50p 86.50p 87.50p 39278
05/12/2016 87.25p 88.75p 85.25p 88.25p 50172
02/12/2016 85.50p 86.75p 84.50p 86.75p 143949
01/12/2016 86.25p 86.25p 83.00p 85.50p 54438
30/11/2016 84.75p 86.25p 83.74p 85.00p 80266
29/11/2016 85.25p 86.25p 82.75p 85.50p 95524
28/11/2016 85.00p 85.44p 82.50p 82.50p 29656
25/11/2016 84.50p 84.50p 83.00p 84.25p 26932
24/11/2016 84.25p 85.25p 82.75p 82.75p 39780
23/11/2016 84.50p 85.05p 83.25p 83.75p 71330
22/11/2016 84.75p 85.75p 83.50p 83.75p 41806
21/11/2016 83.75p 85.00p 83.25p 84.25p 67233
18/11/2016 84.75p 85.39p 82.50p 82.50p 115721
17/11/2016 87.00p 87.00p 84.50p 84.50p 31589
16/11/2016 86.50p 86.50p 85.00p 86.00p 57964
15/11/2016 89.50p 89.50p 85.39p 86.50p 229389
14/11/2016 89.00p 89.02p 86.00p 89.00p 43868
11/11/2016 88.00p 88.25p 85.00p 88.25p 154482
10/11/2016 85.50p 88.00p 84.50p 88.00p 60135
09/11/2016 82.00p 83.25p 78.45p 82.25p 164558
08/11/2016 86.75p 88.00p 80.00p 80.00p 123374
07/11/2016 85.00p 86.25p 84.75p 85.50p 38670
04/11/2016 85.00p 85.01p 80.75p 83.75p 55884
03/11/2016 83.50p 85.00p 82.75p 84.50p 123531
02/11/2016 81.75p 83.75p 80.14p 83.25p 169244
01/11/2016 82.75p 84.50p 81.51p 82.75p 178014
31/10/2016 85.00p 85.00p 81.25p 81.25p 98806
28/10/2016 84.00p 84.75p 82.25p 82.25p 155727
27/10/2016 88.50p 90.86p 83.99p 84.00p 195854
26/10/2016 90.00p 91.13p 86.50p 86.50p 126481
25/10/2016 91.50p 92.08p 91.00p 91.75p 134137
24/10/2016 92.50p 92.50p 89.12p 91.50p 124755
21/10/2016 92.00p 92.00p 89.38p 92.00p 99399
20/10/2016 91.50p 91.50p 88.75p 90.00p 195240
19/10/2016 91.50p 92.50p 89.00p 90.00p 156475
18/10/2016 90.50p 92.75p 89.50p 91.75p 190649
17/10/2016 88.25p 93.25p 88.25p 92.25p 206686
14/10/2016 92.00p 92.75p 88.05p 89.00p 126679
13/10/2016 93.00p 93.25p 89.90p 90.50p 117127
12/10/2016 93.75p 94.00p 92.50p 93.00p 250260
11/10/2016 92.25p 94.50p 91.00p 93.75p 211246
10/10/2016 94.00p 95.00p 92.00p 92.75p 178101
07/10/2016 94.00p 95.00p 92.00p 93.25p 120741
06/10/2016 94.50p 95.50p 92.75p 94.25p 215456
05/10/2016 94.00p 96.00p 94.00p 95.00p 303475
04/10/2016 97.75p 97.75p 94.50p 94.50p 214108
03/10/2016 95.00p 95.88p 93.30p 95.25p 225468
30/09/2016 94.75p 95.00p 93.42p 94.50p 159166
29/09/2016 95.00p 95.50p 93.25p 94.00p 215304
28/09/2016 94.50p 95.25p 93.00p 93.50p 265055
27/09/2016 95.50p 96.75p 93.00p 94.50p 291054
26/09/2016 96.00p 98.00p 94.13p 97.25p 184637
23/09/2016 94.50p 95.75p 93.46p 95.00p 202956
22/09/2016 96.00p 96.00p 94.25p 94.25p 81245
21/09/2016 95.75p 96.35p 93.33p 94.25p 186522
20/09/2016 95.25p 97.50p 93.50p 95.00p 270201
19/09/2016 94.00p 98.25p 93.15p 93.75p 234447
16/09/2016 95.60p 98.25p 93.72p 95.00p 3437631
15/09/2016 92.55p 96.85p 91.10p 95.20p 293869
14/09/2016 92.50p 93.67p 90.00p 90.00p 317426
13/09/2016 95.00p 95.00p 90.10p 90.10p 324288
12/09/2016 93.90p 96.15p 93.00p 95.30p 155628
09/09/2016 98.55p 98.55p 93.55p 94.50p 298270
08/09/2016 96.00p 98.40p 92.60p 98.40p 293779
07/09/2016 94.00p 96.59p 93.50p 94.50p 157590
06/09/2016 94.10p 95.70p 93.41p 94.90p 206848
05/09/2016 93.50p 95.00p 90.94p 93.00p 386201
02/09/2016 96.00p 96.85p 92.65p 92.65p 138385
01/09/2016 95.50p 99.10p 94.40p 95.50p 299518
31/08/2016 96.40p 96.76p 93.12p 95.00p 245632
30/08/2016 93.75p 96.20p 92.25p 96.20p 239135
26/08/2016 93.75p 94.20p 92.00p 92.00p 101833
25/08/2016 94.30p 94.80p 91.65p 92.75p 199727
24/08/2016 96.00p 96.00p 93.01p 94.70p 171460
23/08/2016 94.20p 96.70p 90.50p 94.85p 614138
22/08/2016 95.35p 95.35p 91.00p 92.40p 325047
19/08/2016 95.00p 96.55p 93.54p 93.80p 360450
18/08/2016 92.50p 97.34p 91.05p 93.30p 402443
17/08/2016 99.00p 99.00p 93.29p 93.40p 313578
16/08/2016 99.00p 99.75p 95.15p 95.15p 190055
15/08/2016 100.00p 100.00p 96.05p 96.45p 124424
12/08/2016 100.00p 100.00p 97.00p 98.55p 187227
11/08/2016 99.00p 101.97p 94.50p 99.75p 344369
10/08/2016 101.00p 102.10p 97.35p 100.50p 349077
09/08/2016 99.00p 100.70p 96.00p 100.00p 222762
08/08/2016 96.50p 99.00p 93.42p 99.00p 316831
05/08/2016 98.50p 100.70p 92.70p 94.55p 197075
04/08/2016 96.00p 99.50p 95.47p 96.80p 311121
03/08/2016 93.50p 95.75p 93.50p 95.00p 225757
02/08/2016 96.00p 96.50p 93.00p 94.05p 359540
01/08/2016 97.00p 98.25p 94.10p 94.90p 322134
29/07/2016 94.10p 98.00p 94.10p 95.45p 377329
28/07/2016 96.00p 98.55p 95.50p 95.60p 240102
27/07/2016 98.50p 98.70p 94.10p 96.85p 522360
26/07/2016 96.85p 98.00p 95.45p 96.10p 271039
25/07/2016 97.00p 100.52p 97.00p 98.20p 264753
22/07/2016 96.00p 99.25p 96.00p 98.25p 286264
21/07/2016 96.60p 99.05p 96.15p 97.15p 320299
20/07/2016 99.75p 101.00p 97.20p 97.90p 415802
19/07/2016 99.25p 103.78p 96.50p 100.00p 503366
18/07/2016 97.05p 103.74p 96.65p 101.00p 330535
15/07/2016 96.75p 100.74p 93.05p 99.00p 448335
14/07/2016 100.20p 103.10p 96.77p 98.75p 447381
13/07/2016 100.60p 102.72p 98.15p 100.10p 728200
12/07/2016 101.70p 104.10p 99.40p 99.40p 657672
11/07/2016 101.40p 105.70p 99.43p 103.40p 660924
08/07/2016 95.80p 103.83p 95.80p 102.20p 693046
07/07/2016 93.35p 99.60p 93.05p 98.00p 974442
06/07/2016 95.95p 95.95p 91.10p 94.50p 719220
05/07/2016 100.00p 100.30p 91.54p 95.35p 461985
04/07/2016 103.50p 103.86p 96.62p 98.15p 445796
01/07/2016 103.90p 104.72p 100.00p 101.70p 553417
30/06/2016 99.45p 102.58p 92.35p 101.60p 900262
29/06/2016 90.70p 101.10p 90.70p 96.60p 767310
28/06/2016 85.60p 94.80p 82.52p 92.50p 754869
27/06/2016 93.25p 97.55p 81.05p 82.25p 1111432
24/06/2016 91.00p 109.91p 91.00p 94.50p 1834004
23/06/2016 105.00p 110.57p 104.10p 107.30p 2083577
22/06/2016 98.00p 109.50p 98.00p 105.50p 3980825
21/06/2016 89.10p 102.26p 89.10p 97.00p 4872543
20/06/2016 120.00p 120.00p 87.00p 91.00p 7746794
17/06/2016 265.00p 272.30p 264.40p 270.30p 889379
16/06/2016 261.00p 270.60p 261.00p 264.10p 252198
15/06/2016 270.50p 270.50p 258.40p 267.00p 177011
14/06/2016 257.50p 266.50p 257.50p 266.00p 190502
13/06/2016 259.30p 278.60p 259.10p 265.00p 297554
10/06/2016 257.10p 267.37p 257.10p 265.80p 449035
09/06/2016 267.60p 268.80p 262.60p 265.50p 169043
08/06/2016 270.00p 270.00p 260.29p 264.50p 379180
07/06/2016 270.80p 272.97p 262.30p 265.00p 369872
06/06/2016 262.10p 272.20p 261.90p 264.80p 329315
03/06/2016 266.00p 270.00p 260.40p 269.00p 102952
02/06/2016 260.90p 270.40p 260.90p 269.00p 192297
01/06/2016 267.70p 267.90p 262.00p 267.00p 172031
31/05/2016 262.30p 271.00p 262.30p 269.00p 384691
27/05/2016 275.10p 275.10p 262.20p 266.30p 647372
26/05/2016 270.00p 270.00p 267.98p 269.60p 119427
25/05/2016 263.50p 270.00p 261.14p 269.80p 1500204
24/05/2016 270.00p 270.00p 260.40p 262.90p 97467
23/05/2016 270.90p 270.90p 265.00p 266.30p 165413
20/05/2016 259.70p 270.90p 259.70p 265.70p 236449
19/05/2016 260.00p 266.90p 259.06p 265.70p 163098
18/05/2016 253.20p 266.80p 253.20p 266.80p 186199
17/05/2016 265.70p 265.80p 256.00p 258.10p 206358
16/05/2016 267.00p 267.00p 258.00p 258.80p 130529
13/05/2016 257.50p 262.14p 255.00p 260.80p 438064

*Close Price adjusted for both dividends and splits