Circle Property (CRC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/04/2016 151.50p 151.00p 151.00p 151.00p 0
26/04/2016 151.00p 151.00p 151.00p 151.00p 0
25/04/2016 151.50p 151.90p 151.00p 151.00p 776
22/04/2016 151.50p 151.00p 151.00p 151.00p 0
21/04/2016 151.50p 151.00p 151.00p 151.00p 0
20/04/2016 151.50p 151.00p 151.00p 151.00p 0
19/04/2016 151.50p 151.00p 151.00p 151.00p 0
18/04/2016 151.50p 151.00p 151.00p 151.00p 0
15/04/2016 151.00p 151.00p 151.00p 151.00p 0
14/04/2016 151.50p 151.00p 151.00p 151.00p 0
13/04/2016 151.50p 151.00p 151.00p 151.00p 0
12/04/2016 151.00p 151.00p 151.00p 151.00p 0
11/04/2016 151.50p 151.00p 151.00p 151.00p 0
08/04/2016 151.50p 151.00p 151.00p 151.00p 0
07/04/2016 151.00p 151.00p 151.00p 151.00p 0
06/04/2016 151.50p 151.00p 151.00p 151.00p 0
05/04/2016 151.00p 151.00p 151.00p 151.00p 0
04/04/2016 151.50p 151.00p 151.00p 151.00p 0
01/04/2016 151.50p 151.00p 151.00p 151.00p 0
31/03/2016 151.00p 151.00p 151.00p 151.00p 0
30/03/2016 151.00p 151.00p 151.00p 151.00p 0
29/03/2016 151.00p 151.00p 151.00p 151.00p 0
24/03/2016 151.00p 153.50p 151.00p 151.00p 0
23/03/2016 153.50p 153.50p 153.50p 153.50p 0
22/03/2016 153.50p 154.75p 153.50p 153.50p 40
21/03/2016 153.50p 153.50p 153.50p 153.50p 0
18/03/2016 153.50p 153.50p 153.50p 153.50p 0
17/03/2016 153.50p 153.50p 153.50p 153.50p 0
16/03/2016 153.50p 155.33p 153.50p 153.50p 643
15/03/2016 153.50p 153.50p 153.50p 153.50p 0
14/03/2016 153.50p 153.50p 153.50p 153.50p 0
11/03/2016 153.50p 153.50p 153.50p 153.50p 0
10/03/2016 153.50p 153.50p 153.50p 153.50p 0
09/03/2016 153.50p 153.50p 153.50p 153.50p 0
08/03/2016 153.50p 153.50p 153.50p 153.50p 0
07/03/2016 153.50p 153.50p 150.00p 153.50p 40
04/03/2016 153.50p 153.50p 153.50p 153.50p 0
03/03/2016 153.50p 153.50p 153.50p 153.50p 0
02/03/2016 153.50p 153.50p 153.50p 153.50p 0
01/03/2016 153.50p 154.90p 153.50p 153.50p 185
29/02/2016 153.50p 153.50p 153.50p 153.50p 0
26/02/2016 153.50p 153.50p 153.50p 153.50p 0
25/02/2016 153.50p 153.50p 153.50p 153.50p 0
24/02/2016 153.50p 153.50p 153.50p 153.50p 0
23/02/2016 153.50p 153.50p 153.50p 153.50p 0
22/02/2016 153.50p 153.50p 150.00p 153.50p 653
19/02/2016 153.50p 153.50p 153.50p 153.50p 0
18/02/2016 153.50p 154.90p 153.50p 153.50p 1400
17/02/2016 153.50p 153.50p 153.00p 153.50p 653
16/02/2016 151.50p 154.00p 151.50p 153.00p 4100

*Close Price adjusted for both dividends and splits