Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/05/2016 262.40p 268.00p 254.10p 263.00p 195328
11/05/2016 267.70p 269.90p 262.80p 268.10p 225276
10/05/2016 273.00p 273.00p 262.20p 267.00p 100546
09/05/2016 263.90p 273.00p 263.90p 271.80p 134502
06/05/2016 264.60p 273.00p 264.60p 269.30p 85215
05/05/2016 262.00p 272.60p 262.00p 270.60p 337298
04/05/2016 270.30p 273.00p 269.90p 270.00p 105581
03/05/2016 273.00p 273.00p 268.20p 270.00p 326526
29/04/2016 265.40p 273.00p 260.20p 270.20p 334786
28/04/2016 266.00p 273.00p 265.73p 272.00p 89426
27/04/2016 265.20p 273.10p 265.20p 270.50p 269757
26/04/2016 272.70p 279.69p 266.00p 272.10p 440839
25/04/2016 262.50p 274.70p 262.50p 272.70p 88291
22/04/2016 265.00p 283.60p 263.80p 266.00p 223191
21/04/2016 272.80p 272.80p 268.00p 270.40p 432033
20/04/2016 265.00p 273.60p 265.00p 270.00p 770056
19/04/2016 269.60p 278.00p 266.80p 269.00p 103350
18/04/2016 268.00p 274.10p 266.20p 268.40p 111086
15/04/2016 255.00p 277.40p 255.00p 270.00p 161768
14/04/2016 267.50p 269.09p 255.70p 261.00p 208352
13/04/2016 270.00p 272.00p 266.70p 270.30p 1362985
12/04/2016 263.10p 271.10p 263.10p 268.90p 378433
11/04/2016 275.30p 275.30p 266.30p 269.00p 375399
08/04/2016 261.20p 274.60p 261.20p 269.60p 662365
07/04/2016 274.70p 274.70p 262.70p 267.20p 65831
06/04/2016 258.60p 272.50p 258.60p 269.00p 248607
05/04/2016 272.20p 272.20p 262.80p 265.70p 44970
04/04/2016 258.80p 269.00p 258.80p 265.00p 607130
01/04/2016 265.60p 271.80p 260.90p 265.00p 192808
31/03/2016 270.60p 274.00p 266.71p 271.00p 101772
30/03/2016 269.90p 270.60p 262.00p 270.60p 274140
29/03/2016 270.00p 270.54p 261.20p 265.90p 37747
24/03/2016 267.00p 269.00p 261.00p 266.40p 112407
23/03/2016 268.00p 268.00p 257.40p 260.20p 214336
22/03/2016 257.40p 267.40p 257.40p 260.20p 308817
21/03/2016 257.40p 268.13p 257.40p 263.70p 97413
18/03/2016 259.80p 270.00p 259.80p 264.00p 227747
17/03/2016 263.00p 275.92p 261.40p 264.00p 65328
16/03/2016 257.00p 269.30p 257.00p 265.00p 103863
15/03/2016 258.00p 268.70p 257.00p 260.00p 170325
14/03/2016 254.50p 268.77p 254.50p 261.00p 58934
11/03/2016 265.00p 276.70p 254.92p 257.60p 148961
10/03/2016 264.60p 275.00p 262.80p 262.80p 144660
09/03/2016 268.50p 275.00p 265.10p 265.10p 45291
08/03/2016 279.30p 279.30p 269.00p 270.00p 179127
07/03/2016 271.00p 279.40p 268.90p 272.00p 40304
04/03/2016 265.00p 275.00p 265.00p 273.10p 30810
03/03/2016 266.00p 275.00p 266.00p 269.00p 44700
02/03/2016 273.70p 275.60p 263.10p 267.40p 72567
01/03/2016 275.10p 275.10p 265.50p 266.30p 129469
29/02/2016 270.00p 274.37p 265.60p 271.00p 82857
26/02/2016 277.00p 277.00p 270.10p 272.40p 50840
25/02/2016 271.90p 282.90p 264.60p 272.10p 412186
24/02/2016 280.00p 281.00p 270.80p 281.00p 116163
23/02/2016 277.10p 283.50p 272.10p 274.50p 333955
22/02/2016 272.00p 282.00p 272.00p 277.40p 44830
19/02/2016 268.50p 279.50p 266.90p 279.50p 34996
18/02/2016 274.30p 275.20p 264.40p 269.90p 462756
17/02/2016 272.10p 280.10p 262.00p 276.20p 420036
16/02/2016 262.40p 266.20p 260.10p 265.00p 69296
15/02/2016 272.20p 274.30p 255.00p 264.50p 101363
12/02/2016 251.00p 268.10p 251.00p 263.10p 282165
11/02/2016 263.30p 264.90p 241.10p 254.50p 111749
10/02/2016 267.50p 275.50p 262.50p 263.80p 54152
09/02/2016 273.00p 275.70p 261.50p 261.50p 119826
08/02/2016 280.00p 280.00p 272.70p 273.00p 98319
05/02/2016 271.80p 279.20p 264.70p 269.50p 49152
04/02/2016 269.20p 280.25p 269.20p 272.40p 726550
03/02/2016 291.40p 296.10p 269.20p 269.20p 188349
02/02/2016 289.50p 295.60p 285.00p 293.60p 174778
01/02/2016 290.10p 294.20p 282.50p 283.30p 82266
29/01/2016 299.70p 301.50p 290.00p 290.00p 68665
28/01/2016 302.90p 306.30p 297.70p 300.00p 38103
27/01/2016 298.30p 304.20p 295.60p 304.20p 26768
26/01/2016 296.00p 307.00p 296.00p 301.70p 146933
25/01/2016 293.70p 304.90p 293.70p 304.30p 40663
22/01/2016 283.40p 302.80p 283.40p 302.80p 72000
21/01/2016 282.10p 284.80p 278.00p 282.00p 88694
20/01/2016 292.00p 292.00p 275.00p 275.00p 112265
19/01/2016 295.00p 298.40p 289.20p 290.20p 71807
18/01/2016 301.80p 304.00p 292.58p 293.00p 46673
15/01/2016 317.00p 319.18p 298.20p 305.00p 127579
14/01/2016 320.60p 322.90p 315.83p 322.90p 73476
13/01/2016 312.00p 321.40p 312.00p 321.40p 37727
12/01/2016 318.00p 318.10p 312.00p 315.80p 83127
11/01/2016 310.00p 317.90p 310.00p 315.80p 51219
08/01/2016 311.90p 314.90p 310.00p 312.00p 27820
07/01/2016 313.70p 317.00p 311.90p 311.90p 43779
06/01/2016 310.00p 316.50p 310.00p 315.00p 712777
05/01/2016 310.00p 319.90p 310.00p 318.30p 65762
04/01/2016 315.00p 315.70p 310.60p 315.50p 53799
31/12/2015 307.50p 322.20p 307.50p 319.30p 34223
30/12/2015 309.00p 310.00p 307.50p 309.00p 14591
29/12/2015 309.20p 310.00p 306.00p 310.00p 16194
24/12/2015 309.00p 310.00p 305.30p 306.00p 17051
23/12/2015 302.90p 310.00p 299.45p 308.90p 158936
22/12/2015 305.00p 305.00p 300.50p 305.00p 80091
21/12/2015 292.00p 304.90p 292.00p 300.00p 66374
18/12/2015 311.30p 318.00p 294.50p 294.50p 172745
17/12/2015 310.00p 315.00p 305.48p 310.30p 372958
16/12/2015 297.00p 310.00p 294.60p 310.00p 69489
15/12/2015 284.40p 301.00p 283.00p 300.00p 215913
14/12/2015 278.50p 283.50p 274.10p 275.50p 39057
11/12/2015 280.00p 282.20p 274.20p 274.20p 34554
10/12/2015 277.60p 283.50p 277.60p 278.10p 15014
09/12/2015 287.00p 287.00p 274.60p 279.40p 479136
08/12/2015 277.00p 284.10p 277.00p 284.00p 56237
07/12/2015 284.00p 285.10p 276.00p 281.80p 352581
04/12/2015 279.40p 286.90p 279.40p 284.60p 24688
03/12/2015 280.00p 287.00p 278.62p 280.90p 294961
02/12/2015 278.00p 282.90p 276.50p 281.80p 282113
01/12/2015 272.00p 282.50p 272.00p 282.50p 59301
30/11/2015 279.10p 281.90p 273.90p 275.20p 49215
27/11/2015 279.10p 282.60p 275.50p 277.50p 41002
26/11/2015 282.00p 283.00p 272.00p 283.00p 21832
25/11/2015 277.00p 280.00p 273.60p 274.00p 292506
24/11/2015 273.00p 280.70p 272.50p 273.00p 1004965
23/11/2015 272.00p 272.10p 265.00p 265.00p 83400
20/11/2015 270.00p 274.70p 265.00p 274.70p 71407
19/11/2015 271.10p 272.00p 266.60p 267.60p 85830
18/11/2015 276.00p 276.00p 271.10p 271.10p 35135
17/11/2015 275.20p 277.00p 271.10p 271.10p 59167
16/11/2015 278.00p 278.00p 275.20p 275.20p 23606
13/11/2015 273.90p 280.80p 272.56p 275.70p 25704
12/11/2015 278.00p 279.70p 273.60p 273.90p 47169
11/11/2015 280.00p 283.70p 278.00p 278.20p 470229
10/11/2015 287.00p 287.00p 280.10p 281.60p 8653
09/11/2015 282.00p 283.70p 280.10p 282.70p 507510
06/11/2015 278.70p 285.00p 278.10p 285.00p 151899
05/11/2015 278.00p 287.31p 278.00p 278.10p 19096
04/11/2015 288.30p 288.30p 278.00p 286.80p 27677
03/11/2015 278.00p 284.87p 278.00p 278.30p 19686
02/11/2015 278.10p 287.00p 278.00p 280.00p 26981
30/10/2015 280.00p 287.00p 280.00p 280.10p 28995
29/10/2015 278.50p 287.10p 278.50p 280.30p 125322
28/10/2015 284.00p 287.00p 280.10p 283.50p 428167
27/10/2015 289.00p 289.47p 282.93p 284.00p 91673
26/10/2015 276.90p 283.40p 275.70p 283.40p 176822
23/10/2015 271.10p 281.90p 270.40p 281.00p 41115
22/10/2015 270.50p 281.90p 270.10p 281.10p 45960
21/10/2015 280.70p 280.70p 271.40p 272.80p 40905
20/10/2015 279.90p 279.90p 272.00p 273.30p 18405
19/10/2015 278.00p 282.98p 270.00p 273.30p 73772
16/10/2015 278.20p 281.10p 278.20p 278.60p 18962
15/10/2015 282.20p 288.50p 281.70p 285.20p 28153
14/10/2015 296.30p 296.30p 279.40p 283.30p 163562
13/10/2015 287.10p 292.20p 286.40p 286.60p 68380
12/10/2015 286.10p 290.00p 286.10p 287.00p 74438
09/10/2015 297.00p 297.00p 286.10p 286.10p 55515
08/10/2015 296.90p 296.90p 286.50p 287.60p 74736
07/10/2015 298.40p 298.40p 288.30p 293.00p 41533
06/10/2015 300.00p 300.00p 289.70p 290.10p 53601
05/10/2015 298.40p 298.40p 290.00p 290.00p 8452
02/10/2015 288.60p 299.00p 288.02p 292.90p 20666
01/10/2015 296.60p 299.00p 294.00p 299.00p 19403
30/09/2015 297.30p 299.00p 287.57p 293.00p 68069
29/09/2015 295.00p 298.80p 288.00p 289.50p 56490
28/09/2015 295.00p 305.00p 295.00p 300.00p 56780
25/09/2015 294.00p 303.90p 294.00p 298.00p 57267
24/09/2015 297.00p 303.60p 293.60p 297.00p 245728
23/09/2015 305.00p 312.80p 300.00p 309.80p 208225
22/09/2015 320.00p 320.00p 309.30p 310.00p 80936
21/09/2015 315.00p 319.90p 309.90p 316.00p 100088
18/09/2015 310.50p 323.22p 310.25p 320.25p 3531050
17/09/2015 311.00p 319.75p 311.00p 319.00p 49274
16/09/2015 318.00p 321.09p 314.50p 316.00p 2350973
15/09/2015 336.00p 336.00p 320.50p 325.50p 25171
14/09/2015 334.00p 338.00p 328.91p 330.50p 77427
11/09/2015 331.75p 337.92p 327.50p 333.00p 24436
10/09/2015 335.25p 339.50p 327.75p 331.00p 34810
09/09/2015 342.50p 355.45p 333.25p 335.50p 25646
08/09/2015 353.00p 353.00p 336.93p 341.25p 59810
07/09/2015 345.00p 353.00p 345.00p 348.50p 34535
04/09/2015 355.00p 355.00p 349.75p 353.50p 63255
03/09/2015 345.00p 356.00p 344.00p 352.75p 161373
02/09/2015 343.00p 345.00p 336.24p 345.00p 74744
01/09/2015 339.50p 343.81p 338.25p 343.00p 100328
28/08/2015 329.25p 342.50p 328.51p 342.50p 94705
27/08/2015 310.00p 332.00p 310.00p 331.50p 583690
26/08/2015 310.00p 325.00p 308.50p 325.00p 257785
25/08/2015 303.25p 321.00p 298.63p 310.00p 194551
24/08/2015 310.00p 313.00p 293.75p 303.75p 133228
21/08/2015 315.00p 319.75p 310.00p 316.50p 58195
20/08/2015 316.00p 318.00p 310.50p 310.75p 38834
19/08/2015 316.00p 320.00p 316.00p 316.00p 12324
18/08/2015 315.00p 323.01p 315.00p 316.00p 18398
17/08/2015 320.00p 321.50p 315.75p 319.75p 66248
14/08/2015 310.00p 327.62p 310.00p 320.00p 144455
13/08/2015 310.00p 320.00p 310.00p 320.00p 36530
12/08/2015 315.00p 318.00p 313.00p 318.00p 31650
11/08/2015 310.00p 317.75p 310.00p 317.75p 57270
10/08/2015 310.00p 316.07p 310.00p 311.75p 19791
07/08/2015 310.75p 317.75p 310.75p 317.00p 59333
06/08/2015 312.75p 317.25p 310.25p 317.25p 56869
05/08/2015 300.00p 318.50p 300.00p 317.25p 89280
04/08/2015 302.00p 310.00p 300.13p 310.00p 120487
03/08/2015 300.00p 302.50p 300.00p 302.00p 59645
31/07/2015 305.00p 305.00p 300.75p 300.75p 39291
30/07/2015 301.00p 305.75p 300.25p 301.50p 367720
29/07/2015 303.50p 310.00p 302.00p 306.50p 79075

*Close Price adjusted for both dividends and splits