Circle Property (CRC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Circle Property

Date Open High Low Close* Volume
25/10/2021 206.00p 206.00p 206.00p 206.00p 0
22/10/2021 206.00p 206.00p 203.12p 206.00p 250
21/10/2021 205.00p 205.00p 202.84p 205.00p 1842
20/10/2021 205.00p 205.00p 205.00p 205.00p 0
19/10/2021 205.00p 205.00p 202.72p 205.00p 11600
18/10/2021 205.00p 205.00p 202.72p 205.00p 6626
15/10/2021 206.00p 207.94p 202.00p 205.00p 2250
14/10/2021 204.00p 204.00p 202.00p 202.00p 5574
13/10/2021 204.00p 204.00p 200.00p 200.00p 2000
12/10/2021 206.00p 206.00p 200.00p 204.00p 4000
11/10/2021 207.00p 208.25p 200.00p 206.00p 11000
08/10/2021 205.00p 210.00p 200.00p 200.00p 8348
07/10/2021 205.00p 205.00p 200.00p 202.00p 12498
06/10/2021 203.00p 210.00p 200.00p 202.00p 21520
05/10/2021 203.00p 203.00p 200.00p 203.00p 4000
04/10/2021 205.00p 205.00p 200.00p 203.00p 4000
01/10/2021 205.00p 205.00p 200.00p 200.00p 7829
30/09/2021 207.00p 212.00p 199.84p 205.00p 84621
29/09/2021 207.00p 207.00p 207.00p 207.00p 0
28/09/2021 207.00p 207.00p 207.00p 207.00p 0
27/09/2021 207.00p 207.00p 202.00p 207.00p 1170
24/09/2021 207.00p 207.00p 202.10p 207.00p 200
23/09/2021 207.00p 207.00p 207.00p 207.00p 0
22/09/2021 207.00p 207.00p 202.10p 207.00p 193
21/09/2021 207.00p 207.00p 202.00p 207.00p 3719
20/09/2021 207.00p 207.00p 202.20p 207.00p 1512
17/09/2021 207.00p 210.00p 206.50p 207.00p 32554
16/09/2021 208.00p 208.00p 202.00p 207.00p 2571
15/09/2021 208.00p 211.00p 208.00p 208.00p 1000
14/09/2021 208.00p 208.00p 204.00p 208.00p 1439
13/09/2021 208.00p 211.00p 204.00p 208.00p 3297
10/09/2021 208.00p 208.00p 208.00p 208.00p 0
09/09/2021 208.00p 208.00p 204.00p 208.00p 2000
08/09/2021 208.00p 211.45p 208.00p 208.00p 1000
07/09/2021 208.00p 211.45p 208.00p 208.00p 2116
06/09/2021 209.00p 211.45p 204.00p 208.00p 8500
03/09/2021 205.00p 212.00p 200.00p 200.00p 4054
02/09/2021 205.00p 205.00p 200.00p 205.00p 3000
01/09/2021 205.00p 209.00p 202.00p 205.00p 4332
31/08/2021 202.00p 202.00p 200.20p 202.00p 728
30/08/2021 202.00p 203.80p 200.20p 202.00p 419
27/08/2021 202.00p 203.80p 200.20p 202.00p 419
26/08/2021 202.00p 202.00p 200.00p 202.00p 0
25/08/2021 200.00p 203.20p 200.00p 200.00p 3505
24/08/2021 200.00p 200.75p 200.00p 200.00p 9000
23/08/2021 200.00p 202.80p 196.00p 200.00p 3256
20/08/2021 200.00p 200.00p 200.00p 200.00p 0
19/08/2021 200.00p 200.00p 200.00p 200.00p 0
18/08/2021 199.00p 204.00p 194.00p 200.00p 16565
17/08/2021 199.00p 201.90p 194.30p 199.00p 1978
16/08/2021 199.00p 201.90p 199.00p 199.00p 53
13/08/2021 199.00p 203.50p 194.00p 199.00p 39933
12/08/2021 199.00p 202.00p 199.00p 199.00p 500
11/08/2021 199.00p 202.00p 194.00p 199.00p 1524
10/08/2021 197.00p 199.00p 197.00p 199.00p 0
09/08/2021 197.00p 197.00p 197.00p 197.00p 0
06/08/2021 197.00p 199.50p 197.00p 197.00p 2748
05/08/2021 199.00p 204.00p 192.00p 197.00p 6281
04/08/2021 199.00p 199.00p 199.00p 199.00p 0
03/08/2021 199.00p 199.00p 199.00p 199.00p 0
02/08/2021 199.00p 199.00p 199.00p 199.00p 0
30/07/2021 199.00p 199.00p 199.00p 199.00p 0
29/07/2021 199.00p 199.00p 199.00p 199.00p 0
28/07/2021 199.00p 199.00p 199.00p 199.00p 0
27/07/2021 200.00p 204.00p 199.00p 199.00p 2
26/07/2021 200.00p 200.00p 200.00p 200.00p 0
23/07/2021 200.00p 202.25p 196.00p 200.00p 2594
22/07/2021 200.00p 202.40p 196.00p 200.00p 4702
21/07/2021 201.00p 204.00p 196.00p 200.00p 3500
20/07/2021 201.00p 204.00p 196.00p 201.00p 2758
19/07/2021 201.00p 201.00p 196.00p 201.00p 5177
16/07/2021 205.00p 210.00p 201.00p 201.00p 2880
15/07/2021 205.00p 209.40p 204.90p 205.00p 7552
14/07/2021 207.00p 210.00p 205.00p 205.00p 9980
13/07/2021 210.00p 214.00p 200.81p 210.00p 12548
12/07/2021 210.00p 210.00p 206.16p 210.00p 5236
09/07/2021 212.00p 214.00p 206.00p 210.00p 34633
08/07/2021 203.00p 215.60p 202.50p 212.00p 39940
07/07/2021 195.00p 206.00p 190.00p 203.00p 4745
06/07/2021 195.00p 195.00p 195.00p 195.00p 0
05/07/2021 195.00p 195.00p 195.00p 195.00p 0
02/07/2021 195.00p 199.75p 190.00p 195.00p 7110
01/07/2021 195.00p 195.00p 195.00p 195.00p 0
30/06/2021 195.00p 195.00p 195.00p 195.00p 0
29/06/2021 195.00p 195.00p 195.00p 195.00p 0
28/06/2021 195.00p 195.00p 190.00p 195.00p 275
25/06/2021 195.00p 200.00p 195.00p 195.00p 17
24/06/2021 195.00p 196.90p 195.00p 195.00p 403
23/06/2021 195.00p 195.00p 190.00p 195.00p 15
22/06/2021 195.00p 195.00p 195.00p 195.00p 0
21/06/2021 195.00p 197.00p 195.00p 195.00p 907
18/06/2021 197.00p 199.00p 192.00p 196.00p 5000
17/06/2021 197.00p 197.00p 197.00p 197.00p 0
16/06/2021 197.00p 197.00p 192.00p 197.00p 5164
15/06/2021 197.00p 200.20p 192.00p 197.00p 10611
14/06/2021 197.00p 200.50p 197.00p 197.00p 1508
11/06/2021 197.00p 200.50p 197.00p 197.00p 11083
10/06/2021 197.00p 197.00p 197.00p 197.00p 0
09/06/2021 197.00p 197.00p 197.00p 197.00p 0
08/06/2021 199.00p 199.00p 197.00p 197.00p 0
07/06/2021 199.00p 202.50p 196.00p 199.00p 6177
04/06/2021 199.00p 202.80p 196.00p 199.00p 11600
03/06/2021 199.00p 199.30p 199.00p 199.00p 20000
02/06/2021 199.00p 200.00p 199.00p 199.00p 15
01/06/2021 199.00p 200.00p 199.00p 199.00p 15000
31/05/2021 195.00p 203.00p 195.00p 199.00p 33200
28/05/2021 195.00p 203.00p 195.00p 199.00p 33200
27/05/2021 195.00p 195.00p 195.00p 195.00p 0
26/05/2021 195.00p 200.00p 193.00p 195.00p 341
25/05/2021 195.00p 195.00p 190.00p 195.00p 15001
24/05/2021 195.00p 195.00p 195.00p 195.00p 0
21/05/2021 195.00p 200.00p 195.00p 195.00p 4900
20/05/2021 197.00p 199.00p 193.00p 195.00p 1006
19/05/2021 197.00p 200.20p 197.00p 197.00p 5488
18/05/2021 197.00p 200.00p 192.00p 197.00p 5797
17/05/2021 197.00p 200.00p 197.00p 197.00p 2571
14/05/2021 197.00p 200.00p 197.00p 197.00p 498
13/05/2021 197.00p 197.00p 197.00p 197.00p 0
12/05/2021 197.00p 200.00p 197.00p 197.00p 2
11/05/2021 195.00p 200.00p 192.80p 197.00p 7034
10/05/2021 195.00p 200.00p 195.00p 195.00p 29500
07/05/2021 195.00p 200.00p 195.00p 195.00p 54250
06/05/2021 198.00p 200.00p 190.00p 195.00p 5631
05/05/2021 198.00p 200.00p 198.00p 198.00p 41496
04/05/2021 199.00p 200.00p 198.00p 198.00p 122
30/04/2021 199.00p 200.50p 196.00p 196.00p 4240
29/04/2021 198.00p 200.00p 196.00p 199.00p 1022
28/04/2021 199.00p 199.00p 198.00p 198.00p 0
27/04/2021 199.00p 200.00p 199.00p 199.00p 3752
26/04/2021 199.00p 200.00p 199.00p 199.00p 5107
23/04/2021 199.00p 200.00p 199.00p 199.00p 2000
22/04/2021 203.00p 203.00p 196.00p 199.00p 10697
21/04/2021 205.00p 205.00p 200.00p 203.00p 32461
20/04/2021 205.00p 205.00p 200.00p 205.00p 6378
19/04/2021 205.00p 205.00p 200.00p 205.00p 26558
16/04/2021 209.00p 209.00p 200.00p 205.00p 5534
15/04/2021 209.00p 209.00p 205.00p 209.00p 2387
14/04/2021 212.00p 213.50p 205.00p 209.00p 4017
13/04/2021 215.00p 215.00p 208.00p 212.00p 3341
12/04/2021 212.00p 213.92p 210.92p 212.00p 398
09/04/2021 213.00p 216.00p 210.00p 212.00p 12657
08/04/2021 204.00p 217.00p 200.00p 213.00p 13409
07/04/2021 200.00p 204.00p 200.00p 204.00p 4000
06/04/2021 200.00p 203.84p 197.84p 200.00p 873
05/04/2021 204.00p 204.00p 200.00p 200.00p 2846
02/04/2021 204.00p 204.00p 200.00p 200.00p 2846
01/04/2021 204.00p 204.00p 200.00p 200.00p 2846
31/03/2021 202.00p 208.00p 200.00p 204.00p 5171
30/03/2021 198.50p 207.00p 198.50p 202.00p 20919
29/03/2021 197.50p 205.20p 195.56p 198.50p 24617
26/03/2021 190.50p 200.00p 190.50p 195.00p 25168
25/03/2021 188.50p 194.00p 188.05p 190.50p 13437
24/03/2021 178.50p 195.00p 178.50p 188.50p 53095
23/03/2021 178.50p 180.00p 175.00p 178.50p 3915
22/03/2021 178.50p 178.50p 175.00p 178.50p 3766
19/03/2021 180.50p 180.50p 177.00p 178.50p 10500
18/03/2021 180.50p 180.50p 177.00p 180.50p 6708
17/03/2021 179.50p 180.50p 178.00p 180.50p 8
16/03/2021 179.50p 180.00p 179.50p 179.50p 0
15/03/2021 179.50p 180.55p 179.50p 180.00p 658
12/03/2021 179.50p 179.50p 176.00p 179.50p 12
11/03/2021 178.50p 179.55p 175.07p 179.50p 5053
10/03/2021 177.50p 179.55p 177.50p 178.50p 4882
09/03/2021 179.50p 180.75p 176.00p 179.50p 3867
08/03/2021 179.50p 180.90p 176.00p 179.50p 1367
05/03/2021 178.50p 179.00p 178.50p 178.50p 112
04/03/2021 178.50p 178.50p 178.50p 178.50p 0
03/03/2021 176.50p 178.50p 174.00p 178.50p 11603
02/03/2021 176.50p 176.50p 176.50p 176.50p 0
01/03/2021 175.50p 176.50p 173.00p 176.50p 9797
26/02/2021 175.50p 175.50p 175.50p 175.50p 0
25/02/2021 174.50p 175.50p 173.00p 175.50p 6201
24/02/2021 172.50p 176.00p 172.10p 174.50p 9424
23/02/2021 182.50p 182.50p 172.50p 170.00p 4820
22/02/2021 182.50p 182.50p 175.00p 182.50p 3318
19/02/2021 182.50p 182.50p 176.80p 182.50p 378
18/02/2021 182.50p 182.50p 175.00p 182.50p 940
17/02/2021 182.50p 182.50p 182.50p 182.50p 0
16/02/2021 182.50p 182.50p 175.00p 182.50p 5000
15/02/2021 182.50p 182.50p 182.50p 182.50p 0
12/02/2021 182.50p 182.50p 175.00p 182.50p 668
11/02/2021 177.50p 177.50p 175.00p 175.00p 2280
10/02/2021 177.50p 177.50p 176.95p 177.50p 3000
09/02/2021 177.50p 177.50p 175.00p 175.00p 57
08/02/2021 177.50p 177.50p 175.00p 177.50p 1252
05/02/2021 177.50p 177.50p 175.00p 177.50p 5143
04/02/2021 177.50p 177.50p 177.50p 177.50p 0
03/02/2021 177.50p 177.50p 175.00p 177.50p 200
02/02/2021 177.50p 177.50p 168.00p 177.50p 24279
01/02/2021 177.50p 177.50p 175.00p 177.50p 7043
29/01/2021 177.50p 177.50p 175.00p 177.50p 24
28/01/2021 177.50p 177.50p 177.50p 177.50p 0
27/01/2021 178.50p 178.50p 175.00p 177.50p 5478
26/01/2021 178.50p 178.50p 178.50p 178.50p 0
25/01/2021 178.50p 178.50p 172.26p 178.50p 25402
22/01/2021 178.50p 178.50p 172.26p 178.50p 8427
21/01/2021 178.50p 179.00p 172.00p 178.50p 3400
20/01/2021 182.00p 182.00p 172.50p 178.50p 4893
19/01/2021 182.00p 182.00p 182.00p 182.00p 0
18/01/2021 182.00p 187.00p 181.70p 182.00p 30958

*Close Price adjusted for both dividends and splits