Circle Property (CRC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/05/2023 4.00p 4.00p 3.00p 3.50p 106076
30/05/2023 3.50p 4.00p 3.00p 4.00p 21572
26/05/2023 3.50p 4.00p 3.00p 3.50p 6165
25/05/2023 3.75p 4.00p 3.00p 3.50p 4636
24/05/2023 3.75p 3.75p 3.50p 3.75p 1328
23/05/2023 3.75p 4.00p 3.50p 3.75p 4235
22/05/2023 3.75p 4.00p 3.50p 3.75p 30610
19/05/2023 3.50p 4.08p 3.50p 4.08p 105883
18/05/2023 3.50p 4.08p 3.00p 3.75p 68969
17/05/2023 7.00p 7.00p 3.00p 4.00p 108191
16/05/2023 10.00p 10.00p 9.00p 10.00p 2908
15/05/2023 10.50p 11.00p 10.00p 10.00p 6760
12/05/2023 10.75p 11.50p 10.00p 10.50p 1642
11/05/2023 10.75p 11.50p 10.00p 10.75p 926
10/05/2023 10.75p 11.50p 10.00p 10.75p 30199
09/05/2023 11.50p 13.00p 10.00p 10.00p 4245
05/05/2023 11.50p 13.00p 10.00p 11.50p 1263
04/05/2023 11.50p 13.00p 10.00p 11.50p 12526
03/05/2023 11.50p 13.00p 10.00p 11.50p 17086
02/05/2023 12.50p 13.00p 10.00p 11.50p 5622
28/04/2023 12.50p 13.00p 12.50p 12.50p 461
27/04/2023 13.00p 14.00p 12.00p 12.50p 17144
26/04/2023 13.00p 14.00p 13.00p 13.00p 9608
25/04/2023 13.50p 14.00p 12.00p 13.00p 11921
24/04/2023 13.50p 14.00p 13.50p 13.50p 1483
21/04/2023 13.50p 14.00p 12.00p 13.50p 24990
20/04/2023 13.00p 14.00p 13.00p 13.50p 2086
19/04/2023 13.50p 14.30p 12.00p 13.00p 30578
18/04/2023 17.50p 19.40p 12.75p 14.00p 131181
17/04/2023 17.50p 20.00p 15.00p 20.00p 79281
14/04/2023 10.00p 30.00p 10.00p 20.00p 296774
13/04/2023 55.00p 60.00p 55.00p 55.00p 800
12/04/2023 55.00p 60.00p 55.00p 55.00p 823
11/04/2023 55.00p 60.00p 55.00p 55.00p 40
06/04/2023 55.00p 60.50p 50.00p 55.00p 6140
05/04/2023 55.00p 55.00p 55.00p 55.00p 0
04/04/2023 58.00p 58.00p 55.00p 55.00p 2048
03/04/2023 58.00p 63.00p 53.00p 58.00p 628
31/03/2023 61.50p 63.00p 53.00p 58.00p 6026
30/03/2023 61.50p 63.00p 60.00p 61.50p 3472
29/03/2023 63.50p 63.50p 60.00p 61.50p 2744
28/03/2023 65.00p 65.00p 60.00p 63.50p 3040
27/03/2023 60.00p 70.00p 60.00p 65.00p 1918
24/03/2023 60.00p 60.00p 58.00p 60.00p 0
23/03/2023 60.00p 69.00p 60.00p 60.00p 180
22/03/2023 65.00p 65.00p 56.00p 60.00p 2798
21/03/2023 75.00p 75.00p 61.00p 65.00p 2450
20/03/2023 75.00p 83.33p 75.00p 75.00p 0
17/03/2023 70.00p 210.00p 70.00p 75.00p 11706
16/03/2023 205.00p 205.00p 205.00p 205.00p 0
15/03/2023 206.00p 206.00p 205.00p 205.00p 1000
14/03/2023 207.00p 207.00p 204.00p 206.00p 35572
13/03/2023 208.00p 212.00p 204.00p 207.00p 8569
10/03/2023 211.00p 211.00p 206.10p 208.00p 12622
09/03/2023 213.00p 213.00p 209.20p 211.00p 5114
08/03/2023 208.00p 213.00p 207.60p 213.00p 19352
07/03/2023 211.00p 211.00p 208.00p 208.00p 3604
06/03/2023 211.00p 213.33p 206.60p 211.00p 17938
03/03/2023 211.00p 211.00p 208.11p 211.00p 12330
02/03/2023 214.00p 214.00p 212.00p 213.00p 481
01/03/2023 214.00p 214.00p 214.00p 214.00p 0
28/02/2023 217.00p 217.00p 212.10p 214.00p 1370
27/02/2023 215.00p 216.00p 210.10p 216.00p 16409
24/02/2023 206.00p 219.90p 206.00p 215.00p 25357
23/02/2023 209.00p 209.00p 207.00p 209.00p 1550
22/02/2023 209.00p 209.00p 209.00p 209.00p 0
21/02/2023 209.00p 209.00p 209.00p 209.00p 4000
20/02/2023 209.00p 211.28p 209.00p 209.00p 632
17/02/2023 209.00p 209.00p 209.00p 209.00p 781
16/02/2023 209.00p 211.70p 209.00p 209.00p 11290
15/02/2023 209.00p 212.00p 209.00p 209.00p 13121
14/02/2023 209.00p 211.70p 208.88p 209.00p 10004
13/02/2023 211.00p 214.00p 208.70p 209.00p 7599
10/02/2023 210.00p 212.00p 208.50p 211.00p 2564
09/02/2023 210.00p 210.00p 208.10p 210.00p 1938
08/02/2023 207.00p 212.00p 206.55p 210.00p 504
07/02/2023 207.00p 208.00p 207.00p 207.00p 961
06/02/2023 207.00p 208.00p 206.30p 207.00p 9272
03/02/2023 207.00p 208.00p 206.30p 207.00p 6793
02/02/2023 206.00p 207.90p 206.00p 207.00p 7164
01/02/2023 206.00p 206.00p 205.80p 206.00p 1869
31/01/2023 206.00p 208.00p 204.00p 206.00p 9730
30/01/2023 206.00p 208.00p 204.65p 206.00p 16669
27/01/2023 206.00p 206.00p 204.65p 206.00p 18430
26/01/2023 205.00p 209.50p 200.50p 206.00p 19071
25/01/2023 217.00p 217.00p 198.00p 205.00p 62859
24/01/2023 218.00p 219.00p 216.00p 219.00p 0
23/01/2023 220.00p 220.00p 218.00p 218.00p 1406
20/01/2023 224.00p 224.00p 219.00p 220.00p 20165
19/01/2023 222.00p 222.00p 215.10p 217.00p 3250
18/01/2023 222.00p 222.00p 222.00p 222.00p 0
17/01/2023 222.00p 222.00p 222.00p 222.00p 0
16/01/2023 224.00p 228.00p 221.00p 222.00p 6759
13/01/2023 224.00p 224.00p 220.00p 224.00p 0
12/01/2023 221.00p 225.61p 220.00p 220.00p 19036
11/01/2023 221.00p 221.00p 221.00p 221.00p 0
10/01/2023 221.00p 221.00p 221.00p 221.00p 0
09/01/2023 221.00p 221.00p 221.00p 221.00p 0
06/01/2023 217.00p 221.00p 216.60p 221.00p 1000
05/01/2023 217.00p 220.00p 215.12p 217.00p 1257
04/01/2023 217.00p 217.00p 215.12p 217.00p 791
03/01/2023 217.00p 218.00p 217.00p 217.00p 0
30/12/2022 217.00p 218.00p 217.00p 217.00p 0
29/12/2022 217.00p 218.00p 217.00p 217.00p 0
28/12/2022 215.00p 218.00p 215.00p 217.00p 627
23/12/2022 213.00p 216.00p 212.10p 213.00p 5329
22/12/2022 215.00p 215.00p 212.07p 213.00p 10928
21/12/2022 216.00p 216.00p 210.00p 215.00p 625
20/12/2022 216.00p 219.99p 216.00p 216.00p 11
19/12/2022 216.00p 217.33p 216.00p 216.00p 0
16/12/2022 216.00p 216.00p 212.80p 216.00p 1500
15/12/2022 215.00p 217.00p 213.50p 216.00p 18500
14/12/2022 215.00p 216.00p 215.00p 215.00p 0
13/12/2022 215.00p 216.00p 215.00p 215.00p 0
12/12/2022 215.00p 215.00p 210.50p 215.00p 6000
09/12/2022 215.00p 216.00p 215.00p 215.00p 0
08/12/2022 215.00p 215.00p 210.50p 215.00p 1000
07/12/2022 216.00p 220.00p 210.04p 215.00p 2445
06/12/2022 224.00p 224.00p 220.40p 224.00p 223
05/12/2022 224.00p 226.72p 220.80p 224.00p 3106
02/12/2022 219.00p 224.00p 219.00p 224.00p 14018
01/12/2022 219.00p 219.00p 219.00p 219.00p 0
30/11/2022 216.00p 220.00p 216.00p 219.00p 13797
29/11/2022 220.00p 220.00p 211.60p 216.00p 7178
28/11/2022 217.00p 220.00p 217.00p 220.00p 8000
25/11/2022 221.00p 221.00p 216.00p 217.00p 9500
24/11/2022 221.00p 224.90p 218.50p 221.00p 9590
23/11/2022 213.00p 226.00p 213.00p 221.00p 15000
22/11/2022 216.00p 216.00p 212.00p 213.00p 4006
21/11/2022 216.00p 216.00p 212.70p 216.00p 1666
18/11/2022 216.00p 218.90p 216.00p 216.00p 127
17/11/2022 215.00p 217.90p 210.00p 216.00p 4592
16/11/2022 214.00p 218.00p 208.00p 215.00p 5101
15/11/2022 213.00p 218.00p 210.00p 214.00p 6530
14/11/2022 211.00p 213.64p 211.00p 213.00p 3000
11/11/2022 211.00p 211.00p 210.00p 211.00p 0
10/11/2022 213.00p 213.00p 208.00p 211.00p 5017
09/11/2022 210.00p 213.00p 208.00p 213.00p 2394
08/11/2022 210.00p 210.00p 209.33p 210.00p 0
07/11/2022 213.00p 213.00p 208.16p 210.00p 1983
04/11/2022 213.00p 213.90p 213.00p 213.00p 2450
03/11/2022 213.00p 213.00p 212.00p 213.00p 0
02/11/2022 213.00p 218.00p 213.00p 213.00p 1
01/11/2022 206.00p 213.00p 200.10p 213.00p 24812
31/10/2022 212.00p 212.00p 206.00p 206.00p 6206
28/10/2022 215.00p 215.00p 210.08p 212.00p 25100
27/10/2022 215.00p 216.00p 214.00p 215.00p 3000
26/10/2022 215.00p 215.00p 210.00p 215.00p 1
25/10/2022 215.00p 215.00p 213.80p 215.00p 1800
24/10/2022 215.00p 215.00p 210.00p 215.00p 2500
21/10/2022 215.00p 215.00p 210.00p 215.00p 418
20/10/2022 216.00p 216.00p 212.00p 215.00p 500
19/10/2022 216.00p 217.00p 212.00p 216.00p 6207
18/10/2022 216.00p 216.00p 214.67p 216.00p 0
17/10/2022 216.00p 216.00p 214.67p 216.00p 0
14/10/2022 217.00p 217.00p 212.00p 216.00p 2500
13/10/2022 216.00p 217.00p 214.67p 217.00p 0
12/10/2022 216.00p 216.00p 216.00p 216.00p 0
11/10/2022 217.00p 220.00p 216.00p 216.00p 750
10/10/2022 217.00p 217.00p 212.00p 217.00p 500
07/10/2022 213.00p 217.00p 212.60p 217.00p 7499
06/10/2022 209.00p 215.00p 206.50p 213.00p 32103
05/10/2022 209.00p 209.00p 205.50p 209.00p 500
04/10/2022 211.00p 211.00p 204.82p 209.00p 6180
03/10/2022 214.00p 214.00p 208.00p 211.00p 8765
30/09/2022 212.00p 214.00p 211.25p 214.00p 5405
29/09/2022 219.00p 219.00p 210.00p 214.00p 6797
28/09/2022 222.00p 227.00p 216.00p 219.00p 8576
27/09/2022 222.00p 224.00p 222.00p 222.00p 5000
26/09/2022 227.00p 229.50p 220.00p 222.00p 12310
23/09/2022 227.00p 229.10p 225.00p 227.00p 6050
22/09/2022 228.00p 228.00p 226.10p 227.00p 6000
21/09/2022 230.00p 230.00p 226.00p 228.00p 8347
20/09/2022 230.00p 230.00p 226.00p 230.00p 809
16/09/2022 231.00p 234.00p 226.00p 230.00p 7765
15/09/2022 233.00p 235.50p 228.00p 231.00p 2499
14/09/2022 240.00p 240.00p 230.00p 233.00p 6941
13/09/2022 240.00p 240.00p 240.00p 240.00p 1004
12/09/2022 238.00p 240.00p 238.00p 240.00p 2500
09/09/2022 237.00p 238.20p 237.00p 238.00p 1500
08/09/2022 237.00p 237.00p 234.50p 237.00p 1502
07/09/2022 241.00p 241.00p 231.20p 237.00p 18108
06/09/2022 243.00p 243.00p 239.24p 241.00p 1997
05/09/2022 243.00p 246.00p 240.00p 243.00p 7992
02/09/2022 244.00p 244.00p 240.00p 243.00p 8730
01/09/2022 244.00p 248.00p 244.00p 244.00p 16
31/08/2022 244.00p 248.00p 243.10p 244.00p 2108
30/08/2022 245.00p 245.00p 243.10p 244.00p 7048
26/08/2022 247.00p 252.00p 240.00p 245.00p 6835
25/08/2022 247.00p 247.00p 243.10p 247.00p 1749
24/08/2022 247.00p 250.80p 242.00p 247.00p 10547
23/08/2022 248.00p 250.72p 242.00p 247.00p 21027
22/08/2022 245.00p 250.80p 244.00p 248.00p 6327
19/08/2022 247.00p 247.00p 241.00p 245.00p 2650
18/08/2022 248.00p 249.00p 244.00p 247.00p 2023
17/08/2022 249.00p 249.00p 244.20p 248.00p 2528
16/08/2022 249.00p 252.00p 245.21p 249.00p 7044
15/08/2022 253.00p 254.90p 248.00p 249.00p 10092
12/08/2022 253.00p 253.00p 248.00p 253.00p 9
11/08/2022 253.00p 253.00p 253.00p 253.00p 0

*Close Price adjusted for both dividends and splits