Circassia Group (CIR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2021 25.05p 25.75p 25.05p 25.20p 238496
05/02/2021 26.50p 26.50p 25.25p 25.58p 835076
04/02/2021 25.75p 27.00p 25.25p 26.80p 1119345
03/02/2021 26.00p 26.00p 24.85p 25.55p 439403
02/02/2021 24.80p 26.05p 24.40p 25.17p 1390574
01/02/2021 24.60p 25.60p 24.35p 24.75p 594530
29/01/2021 24.60p 25.00p 24.45p 24.60p 163021
28/01/2021 24.60p 25.00p 24.05p 24.60p 525726
27/01/2021 25.10p 26.00p 24.61p 24.65p 1905450
26/01/2021 25.25p 25.75p 25.05p 25.50p 1049179
25/01/2021 25.80p 25.80p 25.00p 25.00p 870516
22/01/2021 25.80p 25.80p 25.10p 25.50p 557966
21/01/2021 24.75p 25.80p 24.60p 25.40p 4038141
20/01/2021 24.95p 25.08p 24.05p 24.70p 2052432
19/01/2021 25.95p 26.50p 24.70p 25.00p 1411920
18/01/2021 25.55p 26.70p 25.55p 26.00p 1140351
15/01/2021 26.20p 26.45p 25.55p 25.80p 7369785
14/01/2021 27.30p 27.70p 25.90p 26.15p 360175
13/01/2021 28.80p 29.00p 26.15p 26.55p 498551
12/01/2021 30.00p 30.00p 27.70p 27.70p 665888
11/01/2021 28.15p 29.70p 27.70p 29.00p 697828
08/01/2021 28.25p 28.25p 27.74p 28.13p 116056
07/01/2021 27.70p 28.61p 27.70p 27.83p 165798
06/01/2021 27.95p 28.68p 27.11p 28.55p 407484
05/01/2021 28.30p 28.30p 26.95p 26.95p 106055
04/01/2021 26.80p 29.20p 26.80p 27.30p 320619
31/12/2020 27.65p 28.20p 26.80p 28.20p 7488
30/12/2020 27.05p 28.90p 26.55p 28.40p 213644
24/12/2020 26.70p 27.95p 26.39p 26.43p 184589
23/12/2020 27.00p 27.05p 26.50p 26.50p 69682
22/12/2020 26.75p 27.00p 26.31p 26.68p 110384
21/12/2020 27.30p 28.65p 26.50p 26.68p 196011
18/12/2020 28.40p 28.55p 27.35p 27.55p 107008
17/12/2020 27.35p 27.95p 27.35p 27.90p 87579
16/12/2020 27.20p 28.35p 27.20p 27.68p 4925989
15/12/2020 26.00p 28.20p 24.55p 27.25p 3076528
14/12/2020 25.45p 25.50p 23.81p 25.10p 134870
11/12/2020 24.60p 25.15p 23.55p 24.50p 716941
10/12/2020 24.95p 25.46p 24.00p 24.00p 797230
09/12/2020 25.45p 25.90p 24.70p 24.75p 908988
08/12/2020 26.60p 26.73p 24.65p 24.65p 413375
07/12/2020 26.55p 27.87p 26.50p 26.50p 253074
04/12/2020 27.80p 28.85p 26.61p 26.75p 1415101
03/12/2020 28.85p 29.38p 27.00p 27.77p 437405
02/12/2020 29.20p 29.95p 28.58p 28.60p 233033
01/12/2020 29.95p 30.00p 28.40p 28.55p 830003
30/11/2020 29.00p 30.00p 28.25p 30.00p 91943
27/11/2020 28.25p 29.95p 28.25p 29.35p 243014
26/11/2020 29.45p 30.55p 28.70p 29.05p 496687
25/11/2020 29.50p 30.90p 28.30p 29.75p 1133332
24/11/2020 28.35p 30.75p 28.35p 30.48p 2798775
23/11/2020 29.00p 29.55p 28.79p 29.00p 549531
20/11/2020 29.40p 30.15p 29.37p 29.50p 476342
19/11/2020 28.90p 29.70p 28.05p 29.48p 595237
18/11/2020 27.95p 28.65p 26.28p 28.20p 1764041
17/11/2020 27.10p 27.65p 26.25p 27.13p 469695
16/11/2020 23.80p 27.35p 23.80p 26.00p 743252
13/11/2020 25.10p 26.00p 25.00p 26.00p 191252
12/11/2020 25.40p 26.00p 25.40p 26.00p 215095
10/11/2020 25.05p 25.93p 24.00p 24.63p 681771
09/11/2020 25.35p 25.95p 24.09p 25.08p 219323
06/11/2020 24.70p 25.50p 23.88p 25.00p 529001
05/11/2020 22.80p 24.56p 21.98p 24.00p 484733
04/11/2020 22.85p 23.67p 21.90p 22.80p 308146
03/11/2020 21.95p 24.45p 21.55p 22.80p 785336
02/11/2020 21.00p 22.65p 19.86p 22.00p 2760606
30/10/2020 22.35p 23.05p 21.01p 21.65p 230934
29/10/2020 22.45p 22.45p 21.57p 21.80p 94548
28/10/2020 23.45p 24.41p 21.50p 21.50p 482949
27/10/2020 23.85p 24.95p 22.80p 23.38p 470111
26/10/2020 23.65p 24.48p 22.94p 24.43p 303329
23/10/2020 24.00p 24.70p 22.90p 23.65p 516873
22/10/2020 24.30p 24.94p 22.85p 23.58p 369517
21/10/2020 25.00p 25.90p 24.36p 24.80p 110471
20/10/2020 24.75p 25.55p 24.51p 24.75p 18700
19/10/2020 24.75p 25.50p 24.57p 25.17p 138101
16/10/2020 24.55p 26.00p 23.58p 25.50p 364494
15/10/2020 25.90p 26.35p 23.50p 23.50p 103743
14/10/2020 25.05p 25.62p 24.83p 25.62p 139095
13/10/2020 26.45p 26.45p 25.25p 25.53p 203590
12/10/2020 26.05p 27.00p 25.90p 25.95p 474229
09/10/2020 26.00p 27.45p 26.00p 26.00p 162632
08/10/2020 25.75p 27.45p 25.75p 26.43p 651071
07/10/2020 26.05p 27.45p 26.00p 26.43p 205895
06/10/2020 26.15p 27.45p 26.00p 26.95p 237301
05/10/2020 27.00p 27.13p 26.19p 26.50p 184394
02/10/2020 26.00p 27.30p 24.55p 26.00p 1054302
01/10/2020 26.40p 26.60p 25.58p 26.03p 766019
30/09/2020 26.00p 26.75p 25.37p 26.30p 536751
29/09/2020 27.00p 27.30p 25.50p 25.62p 474133
28/09/2020 27.10p 27.20p 25.80p 26.50p 536077
25/09/2020 27.40p 27.65p 26.49p 26.80p 688083
24/09/2020 23.85p 26.65p 23.15p 25.50p 926986
23/09/2020 22.50p 23.35p 22.28p 23.00p 286318
22/09/2020 22.35p 22.75p 22.09p 22.15p 236280
21/09/2020 23.05p 23.43p 21.55p 21.80p 1470078
18/09/2020 23.50p 24.30p 23.50p 23.75p 245651
17/09/2020 24.00p 24.40p 23.10p 24.00p 9402853
16/09/2020 27.15p 27.20p 25.35p 25.35p 628956
15/09/2020 27.00p 27.10p 26.48p 26.57p 99922
14/09/2020 27.15p 27.15p 26.16p 26.53p 153254
11/09/2020 26.20p 27.00p 25.95p 26.65p 436988
10/09/2020 25.50p 25.80p 24.66p 25.80p 1182385
09/09/2020 26.95p 26.95p 25.10p 25.10p 498762
08/09/2020 27.50p 27.80p 25.50p 26.00p 1200342
07/09/2020 27.65p 27.85p 27.30p 27.60p 426084
04/09/2020 28.60p 29.45p 26.35p 27.27p 994381
03/09/2020 31.00p 31.65p 28.69p 28.78p 1268456
02/09/2020 32.10p 32.10p 31.00p 31.22p 223907
01/09/2020 32.85p 32.85p 31.40p 31.95p 716729
28/08/2020 30.40p 32.50p 30.00p 32.00p 6258560
27/08/2020 30.45p 30.45p 29.81p 29.98p 368638
26/08/2020 29.95p 30.50p 29.52p 30.50p 4830630
25/08/2020 30.90p 30.90p 29.99p 30.00p 150597
24/08/2020 30.00p 30.65p 29.95p 30.65p 342194
21/08/2020 30.20p 31.00p 29.52p 30.90p 1289997
20/08/2020 30.80p 30.80p 28.85p 29.50p 711985
19/08/2020 30.85p 31.55p 29.64p 29.85p 4349568
18/08/2020 32.00p 32.45p 30.78p 31.08p 648442
17/08/2020 32.95p 33.40p 31.20p 32.00p 1636353
14/08/2020 31.30p 33.30p 30.70p 31.60p 3061160
13/08/2020 28.00p 31.95p 27.43p 30.90p 2942504
12/08/2020 28.95p 28.95p 27.10p 27.90p 531579
11/08/2020 29.10p 29.41p 27.70p 27.93p 967899
10/08/2020 27.30p 29.70p 27.30p 29.00p 6256831
07/08/2020 26.25p 27.96p 26.07p 27.10p 1344057
06/08/2020 25.15p 26.00p 24.93p 26.00p 212223
05/08/2020 24.65p 25.91p 24.61p 25.00p 481672
04/08/2020 24.40p 24.75p 24.30p 24.65p 207638
03/08/2020 23.50p 24.80p 23.50p 24.43p 276691
31/07/2020 25.95p 26.25p 24.20p 24.20p 377447
30/07/2020 27.05p 27.50p 25.07p 25.30p 1666285
29/07/2020 27.20p 27.50p 26.97p 27.15p 95353
28/07/2020 28.00p 28.00p 27.23p 27.50p 490555
27/07/2020 28.00p 28.00p 27.05p 27.90p 534953
24/07/2020 28.00p 28.00p 27.00p 27.50p 338408
23/07/2020 27.20p 28.33p 27.15p 27.68p 668791
22/07/2020 27.00p 27.95p 26.10p 27.35p 383674
21/07/2020 26.60p 27.95p 26.42p 27.05p 926767
20/07/2020 26.50p 26.95p 26.10p 26.10p 393863
17/07/2020 25.35p 26.50p 25.13p 26.32p 281561
16/07/2020 26.00p 26.50p 25.87p 26.18p 617541
15/07/2020 26.45p 26.45p 25.50p 26.10p 167307
14/07/2020 25.05p 26.45p 25.05p 25.55p 321965
13/07/2020 26.50p 26.50p 25.50p 25.98p 823736
10/07/2020 25.00p 26.45p 24.77p 26.10p 970153
09/07/2020 24.20p 25.50p 24.20p 25.50p 194793
08/07/2020 25.00p 25.00p 24.17p 24.63p 112676
07/07/2020 24.95p 24.95p 23.85p 24.40p 985227
06/07/2020 24.00p 24.85p 24.00p 24.23p 980661
03/07/2020 24.00p 24.55p 24.00p 24.00p 701233
02/07/2020 24.40p 25.00p 24.00p 24.00p 1035596
01/07/2020 24.60p 24.95p 23.15p 24.20p 750922
30/06/2020 24.80p 25.45p 24.05p 24.63p 175875
29/06/2020 25.35p 25.80p 24.45p 24.80p 5813883
26/06/2020 24.75p 25.95p 24.75p 25.50p 107987
25/06/2020 24.05p 25.70p 24.05p 24.75p 908657
24/06/2020 25.70p 25.98p 23.90p 24.35p 560617
23/06/2020 25.80p 26.02p 25.36p 25.85p 494512
22/06/2020 25.60p 26.02p 25.60p 25.95p 511662
19/06/2020 26.00p 26.00p 24.52p 25.60p 1136380
18/06/2020 25.40p 25.78p 24.52p 25.50p 767533
17/06/2020 25.00p 25.77p 24.85p 24.90p 1025721
16/06/2020 25.80p 26.95p 23.55p 24.50p 2693201
15/06/2020 26.95p 26.95p 24.40p 25.70p 363301
12/06/2020 25.05p 27.00p 25.05p 27.00p 202086
11/06/2020 26.10p 26.20p 25.43p 25.70p 756873
10/06/2020 26.30p 26.88p 25.85p 26.50p 427319
09/06/2020 26.15p 27.50p 25.50p 27.50p 1149221
08/06/2020 25.50p 27.45p 25.50p 27.05p 704023
05/06/2020 25.00p 26.75p 24.32p 26.25p 10185906
04/06/2020 24.10p 25.69p 23.90p 25.00p 1690295
03/06/2020 24.05p 24.77p 23.05p 23.80p 245522
02/06/2020 24.05p 24.45p 22.30p 24.00p 4658049
01/06/2020 25.75p 25.75p 24.00p 25.00p 906992
29/05/2020 24.40p 25.80p 23.69p 24.60p 213880
28/05/2020 24.55p 25.50p 24.25p 25.05p 1131774
27/05/2020 25.75p 25.85p 24.00p 24.00p 596705
26/05/2020 24.35p 25.85p 24.03p 25.85p 602789
25/05/2020 24.85p 25.80p 23.60p 25.00p 806958
22/05/2020 24.85p 25.80p 23.60p 25.00p 806958
21/05/2020 25.35p 25.67p 24.75p 24.90p 707202
20/05/2020 24.25p 25.10p 23.30p 25.00p 1876735
19/05/2020 24.40p 24.83p 23.00p 24.30p 777839
18/05/2020 25.05p 25.75p 23.70p 23.70p 441555
15/05/2020 23.95p 24.90p 23.50p 23.75p 735106
14/05/2020 24.50p 25.00p 23.00p 23.00p 898582
13/05/2020 25.00p 25.88p 24.60p 24.60p 1514688
12/05/2020 25.90p 25.90p 24.90p 25.42p 415181
11/05/2020 24.65p 25.95p 24.60p 25.00p 390689
08/05/2020 25.75p 26.35p 24.40p 25.30p 2574937
07/05/2020 25.75p 26.35p 24.40p 25.30p 2574937
06/05/2020 27.05p 27.66p 25.23p 26.00p 2140702
05/05/2020 28.05p 28.09p 27.00p 27.20p 550041
04/05/2020 27.40p 27.45p 26.69p 27.45p 811133
01/05/2020 27.05p 28.11p 26.87p 27.50p 713053
30/04/2020 27.95p 29.00p 26.75p 28.00p 2541328
29/04/2020 27.95p 28.00p 26.88p 27.60p 1910008
28/04/2020 27.00p 28.00p 26.60p 27.45p 1623994
27/04/2020 27.20p 27.79p 25.92p 26.50p 3540673

*Close Price adjusted for both dividends and splits