Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Circle Property (CRC) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/04/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/04/2020 | 159.50p | 165.00p | 156.00p | 165.00p | 1269 |
| 01/04/2020 | 159.50p | 159.50p | 155.90p | 159.50p | 2000 |
| 31/03/2020 | 157.50p | 159.50p | 157.50p | 159.50p | 1250 |
| 30/03/2020 | 157.50p | 159.00p | 157.50p | 157.50p | 309 |
| 27/03/2020 | 172.50p | 172.50p | 140.00p | 157.50p | 36611 |
| 26/03/2020 | 162.00p | 172.50p | 162.00p | 172.50p | 11907 |
| 25/03/2020 | 162.00p | 164.70p | 162.00p | 162.00p | 303 |
| 24/03/2020 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 23/03/2020 | 162.00p | 162.00p | 162.00p | 162.00p | 20000 |
| 20/03/2020 | 162.00p | 166.03p | 157.00p | 162.00p | 3000 |
| 19/03/2020 | 167.50p | 167.50p | 162.00p | 162.00p | 1114 |
| 18/03/2020 | 180.00p | 180.00p | 165.00p | 167.50p | 7423 |
| 17/03/2020 | 189.00p | 189.00p | 180.00p | 180.00p | 4240 |
| 16/03/2020 | 199.00p | 202.00p | 189.00p | 189.00p | 5397 |
| 13/03/2020 | 203.00p | 203.00p | 200.00p | 200.00p | 3528 |
| 12/03/2020 | 211.00p | 211.00p | 200.00p | 205.00p | 9369 |
| 11/03/2020 | 211.00p | 215.00p | 211.00p | 211.00p | 4650 |
| 10/03/2020 | 212.00p | 212.00p | 208.50p | 211.00p | 22242 |
| 09/03/2020 | 213.00p | 217.00p | 212.00p | 212.00p | 981 |
| 06/03/2020 | 213.00p | 218.00p | 213.00p | 213.00p | 453 |
| 05/03/2020 | 213.00p | 218.00p | 213.00p | 213.00p | 1246 |
| 04/03/2020 | 213.00p | 218.00p | 212.00p | 213.00p | 12635 |
| 03/03/2020 | 213.00p | 218.00p | 213.00p | 213.00p | 5547 |
| 02/03/2020 | 213.00p | 218.00p | 213.00p | 213.00p | 8138 |
| 28/02/2020 | 218.00p | 218.00p | 208.00p | 213.00p | 10319 |
| 27/02/2020 | 223.00p | 223.00p | 214.12p | 218.00p | 12742 |
| 26/02/2020 | 226.00p | 229.00p | 220.00p | 223.00p | 9067 |
| 25/02/2020 | 227.00p | 229.00p | 223.00p | 226.00p | 4851 |
| 24/02/2020 | 229.00p | 233.84p | 223.60p | 227.00p | 29233 |
| 21/02/2020 | 206.00p | 236.80p | 206.00p | 229.00p | 266713 |
| 20/02/2020 | 206.00p | 207.92p | 206.00p | 206.00p | 218 |
| 19/02/2020 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 18/02/2020 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 17/02/2020 | 206.00p | 206.00p | 205.10p | 206.00p | 296 |
| 14/02/2020 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 13/02/2020 | 206.00p | 207.92p | 205.70p | 206.00p | 10478 |
| 12/02/2020 | 205.00p | 207.76p | 205.00p | 206.00p | 7432 |
| 11/02/2020 | 205.00p | 205.00p | 203.00p | 205.00p | 1255 |
| 10/02/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 11500 |
| 07/02/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 06/02/2020 | 205.00p | 207.64p | 205.00p | 205.00p | 219 |
| 05/02/2020 | 205.00p | 207.64p | 205.00p | 205.00p | 4816 |
| 04/02/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/02/2020 | 205.00p | 207.64p | 205.00p | 205.00p | 4000 |
| 31/01/2020 | 205.00p | 205.00p | 203.00p | 205.00p | 411 |
| 30/01/2020 | 204.00p | 205.00p | 204.00p | 205.00p | 0 |
| 29/01/2020 | 204.00p | 204.00p | 204.00p | 204.00p | 25000 |
| 28/01/2020 | 206.00p | 206.00p | 204.00p | 204.00p | 5000 |
| 27/01/2020 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 24/01/2020 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 23/01/2020 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 22/01/2020 | 207.00p | 207.00p | 205.00p | 206.00p | 35000 |
| 21/01/2020 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 20/01/2020 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 17/01/2020 | 207.00p | 211.50p | 207.00p | 207.00p | 88 |
| 16/01/2020 | 207.00p | 211.50p | 203.00p | 207.00p | 8813 |
| 15/01/2020 | 212.00p | 213.75p | 203.00p | 207.00p | 4398 |
| 14/01/2020 | 209.00p | 214.00p | 209.00p | 212.00p | 29872 |
| 13/01/2020 | 205.00p | 210.00p | 200.10p | 209.00p | 13976 |
| 10/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/01/2020 | 205.00p | 205.00p | 200.10p | 205.00p | 223 |
| 06/01/2020 | 205.00p | 205.00p | 202.30p | 205.00p | 993 |
| 03/01/2020 | 205.00p | 205.00p | 202.30p | 205.00p | 1180 |
| 02/01/2020 | 205.00p | 205.00p | 202.30p | 205.00p | 50 |
| 01/01/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 30/12/2019 | 205.00p | 209.40p | 205.00p | 205.00p | 1951 |
| 27/12/2019 | 205.00p | 205.00p | 202.20p | 205.00p | 7606 |
| 26/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 25/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/12/2019 | 205.00p | 205.00p | 202.10p | 205.00p | 510 |
| 19/12/2019 | 205.00p | 205.00p | 202.10p | 205.00p | 449 |
| 18/12/2019 | 205.00p | 205.10p | 205.00p | 205.00p | 500 |
| 17/12/2019 | 205.00p | 209.40p | 205.00p | 205.00p | 5000 |
| 16/12/2019 | 205.00p | 209.50p | 205.00p | 205.00p | 16134 |
| 13/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/12/2019 | 205.00p | 207.80p | 205.00p | 205.00p | 793 |
| 11/12/2019 | 205.00p | 207.80p | 205.00p | 205.00p | 146 |
| 10/12/2019 | 205.00p | 208.00p | 205.00p | 205.00p | 1481 |
| 09/12/2019 | 205.00p | 205.00p | 201.20p | 205.00p | 3083 |
| 06/12/2019 | 205.00p | 208.00p | 205.00p | 205.00p | 16380 |
| 05/12/2019 | 205.00p | 208.00p | 205.00p | 205.00p | 49 |
| 04/12/2019 | 205.00p | 205.00p | 201.20p | 205.00p | 300 |
| 03/12/2019 | 206.00p | 208.40p | 205.00p | 205.00p | 10000 |
| 02/12/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 29/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 28/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 27/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 26/11/2019 | 206.00p | 208.40p | 206.00p | 206.00p | 1916 |
| 25/11/2019 | 206.00p | 208.53p | 206.00p | 206.00p | 2317 |
| 22/11/2019 | 206.00p | 208.80p | 206.00p | 206.00p | 2390 |
| 21/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 20/11/2019 | 206.00p | 206.00p | 204.00p | 206.00p | 29014 |
| 19/11/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/11/2019 | 206.00p | 206.00p | 205.00p | 205.00p | 0 |
| 15/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 14/11/2019 | 206.00p | 206.00p | 203.20p | 206.00p | 1290 |
| 13/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 12/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 11/11/2019 | 206.00p | 210.00p | 206.00p | 206.00p | 1661 |
| 08/11/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 07/11/2019 | 202.00p | 207.00p | 202.00p | 206.00p | 5425 |
| 06/11/2019 | 202.00p | 202.00p | 199.60p | 202.00p | 474 |
| 05/11/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 04/11/2019 | 202.00p | 202.00p | 199.00p | 202.00p | 750 |
| 01/11/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 31/10/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/10/2019 | 197.00p | 203.00p | 197.00p | 200.00p | 2224 |
| 29/10/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 28/10/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 25/10/2019 | 197.00p | 197.00p | 194.90p | 197.00p | 719 |
| 24/10/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 23/10/2019 | 197.00p | 200.00p | 197.00p | 197.00p | 2500 |
| 22/10/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 21/10/2019 | 197.00p | 197.00p | 194.90p | 197.00p | 4019 |
| 18/10/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 17/10/2019 | 195.00p | 200.00p | 195.00p | 197.00p | 2099 |
| 16/10/2019 | 194.00p | 197.00p | 194.00p | 195.00p | 1000 |
| 15/10/2019 | 194.00p | 197.00p | 194.00p | 194.00p | 13750 |
| 14/10/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 11/10/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 10/10/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 09/10/2019 | 194.00p | 194.00p | 192.40p | 194.00p | 3500 |
| 08/10/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 07/10/2019 | 193.00p | 198.00p | 193.00p | 194.00p | 3641 |
| 04/10/2019 | 191.50p | 193.00p | 191.50p | 193.00p | 10101 |
| 03/10/2019 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 02/10/2019 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 01/10/2019 | 192.50p | 197.00p | 188.90p | 191.50p | 4519 |
| 30/09/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 27/09/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 26/09/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 25/09/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 24/09/2019 | 191.00p | 193.50p | 191.00p | 192.50p | 1546 |
| 23/09/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 20/09/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 19/09/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 18/09/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 17/09/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 16/09/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 13/09/2019 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 12/09/2019 | 190.00p | 195.00p | 190.00p | 191.00p | 3145 |
| 11/09/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/09/2019 | 190.00p | 190.00p | 186.00p | 190.00p | 111 |
| 09/09/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 4031 |
| 06/09/2019 | 188.50p | 190.00p | 188.50p | 188.50p | 0 |
| 05/09/2019 | 190.00p | 193.25p | 185.00p | 190.00p | 31052 |
| 04/09/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 03/09/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 02/09/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/08/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 29/08/2019 | 190.00p | 190.00p | 185.80p | 190.00p | 788 |
| 28/08/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 27/08/2019 | 190.00p | 193.50p | 190.00p | 190.00p | 5082 |
| 23/08/2019 | 190.00p | 193.70p | 185.10p | 190.00p | 2185 |
| 22/08/2019 | 190.00p | 193.70p | 190.00p | 190.00p | 172 |
| 21/08/2019 | 190.00p | 190.00p | 186.30p | 190.00p | 2077 |
| 20/08/2019 | 190.00p | 192.00p | 190.00p | 190.00p | 3077 |
| 19/08/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/08/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 15/08/2019 | 190.00p | 192.00p | 185.07p | 190.00p | 10060 |
| 14/08/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 13/08/2019 | 190.00p | 193.00p | 190.00p | 190.00p | 1295 |
| 12/08/2019 | 190.00p | 192.00p | 190.00p | 190.00p | 5000 |
| 09/08/2019 | 190.00p | 190.00p | 186.00p | 190.00p | 736 |
| 08/08/2019 | 191.50p | 191.50p | 188.00p | 189.00p | 6400 |
| 07/08/2019 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 06/08/2019 | 193.00p | 193.00p | 188.00p | 191.50p | 1575 |
| 05/08/2019 | 193.00p | 196.00p | 193.00p | 193.00p | 3361 |
| 02/08/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 01/08/2019 | 193.00p | 193.00p | 188.10p | 193.00p | 1388 |
| 31/07/2019 | 193.00p | 193.00p | 189.60p | 193.00p | 1583 |
| 30/07/2019 | 193.00p | 193.00p | 189.60p | 193.00p | 340 |
| 29/07/2019 | 194.00p | 194.00p | 191.60p | 193.00p | 3600 |
| 26/07/2019 | 193.00p | 197.80p | 193.00p | 194.00p | 9308 |
| 25/07/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 24/07/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 23/07/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 22/07/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 19/07/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 18/07/2019 | 191.50p | 195.00p | 191.50p | 193.00p | 230 |
| 17/07/2019 | 195.00p | 197.50p | 195.00p | 195.00p | 5000 |
| 16/07/2019 | 196.00p | 196.00p | 190.20p | 195.00p | 3442 |
| 15/07/2019 | 196.00p | 199.00p | 196.00p | 196.00p | 1501 |
| 12/07/2019 | 196.00p | 196.00p | 193.00p | 196.00p | 769 |
| 11/07/2019 | 195.00p | 196.00p | 192.00p | 196.00p | 2435 |
| 10/07/2019 | 192.00p | 196.00p | 191.00p | 196.00p | 92825 |
| 09/07/2019 | 192.00p | 192.00p | 190.00p | 192.00p | 398 |
| 08/07/2019 | 192.00p | 193.32p | 190.04p | 192.00p | 3469 |
| 05/07/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 04/07/2019 | 192.00p | 193.40p | 192.00p | 192.00p | 207 |
| 03/07/2019 | 192.00p | 193.40p | 192.00p | 192.00p | 2585 |
| 02/07/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 01/07/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 28/06/2019 | 192.00p | 193.52p | 192.00p | 192.00p | 26123 |
*Close Price adjusted for both dividends and splits