Circle Property (CRC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/08/2022 253.00p 253.00p 248.10p 253.00p 2310
09/08/2022 253.00p 253.00p 248.10p 253.00p 18500
08/08/2022 253.00p 253.00p 248.00p 253.00p 58502
05/08/2022 253.00p 253.00p 248.00p 253.00p 1023
04/08/2022 253.00p 253.00p 248.10p 253.00p 10000
03/08/2022 253.00p 254.00p 253.00p 253.00p 0
02/08/2022 254.00p 257.92p 250.00p 254.00p 9812
01/08/2022 249.00p 257.00p 249.00p 254.00p 13509
29/07/2022 246.00p 249.90p 246.00p 249.00p 3751
28/07/2022 245.00p 251.50p 245.00p 246.00p 4500
27/07/2022 244.00p 250.00p 241.50p 245.00p 13308
26/07/2022 244.00p 248.00p 240.50p 244.00p 6000
25/07/2022 244.00p 247.25p 240.00p 244.00p 17237
22/07/2022 246.00p 246.00p 242.00p 244.00p 3348
21/07/2022 245.00p 248.50p 242.00p 246.00p 6475
20/07/2022 250.00p 258.00p 245.00p 245.00p 18731
19/07/2022 242.00p 250.00p 238.00p 245.00p 18618
18/07/2022 242.00p 245.50p 238.00p 242.00p 32631
15/07/2022 241.00p 241.00p 236.50p 241.00p 1000
14/07/2022 237.00p 241.00p 236.50p 241.00p 3400
13/07/2022 237.00p 238.00p 236.00p 237.00p 12924
12/07/2022 237.00p 237.00p 236.00p 236.00p 539
11/07/2022 238.00p 238.50p 236.00p 237.00p 11003
08/07/2022 241.00p 241.00p 236.00p 238.00p 3000
07/07/2022 241.00p 241.00p 236.00p 241.00p 1000
06/07/2022 245.00p 245.00p 236.00p 241.00p 2575
05/07/2022 235.00p 250.00p 235.00p 245.00p 17490
04/07/2022 235.00p 235.00p 233.40p 235.00p 3000
01/07/2022 235.00p 235.00p 230.00p 235.00p 17
30/06/2022 240.00p 240.00p 235.00p 235.00p 0
29/06/2022 235.00p 235.00p 235.00p 235.00p 0
28/06/2022 235.00p 235.00p 233.20p 235.00p 3500
27/06/2022 235.00p 235.00p 235.00p 235.00p 0
24/06/2022 235.00p 235.00p 235.00p 235.00p 0
23/06/2022 235.00p 240.00p 233.00p 235.00p 1694
22/06/2022 235.00p 237.50p 231.30p 235.00p 918
21/06/2022 235.00p 235.00p 235.00p 235.00p 0
20/06/2022 235.00p 235.00p 231.20p 235.00p 460
17/06/2022 236.00p 236.00p 231.20p 235.00p 477
16/06/2022 236.00p 237.50p 232.16p 236.00p 1954
15/06/2022 237.00p 237.00p 236.00p 236.00p 0
14/06/2022 237.00p 237.00p 237.00p 237.00p 0
13/06/2022 237.00p 237.00p 235.30p 237.00p 1500
10/06/2022 237.00p 237.00p 235.30p 237.00p 4257
09/06/2022 237.00p 237.00p 234.00p 234.00p 201
08/06/2022 237.00p 237.00p 235.38p 237.00p 2250
07/06/2022 237.00p 237.00p 235.38p 237.00p 1250
06/06/2022 237.00p 237.00p 237.00p 237.00p 0
01/06/2022 237.00p 237.00p 237.00p 237.00p 0
31/05/2022 237.00p 237.00p 237.00p 237.00p 0
27/05/2022 237.00p 237.00p 237.00p 237.00p 0
26/05/2022 237.00p 238.25p 237.00p 237.00p 5000
25/05/2022 237.00p 237.00p 237.00p 237.00p 0
24/05/2022 237.00p 237.00p 235.20p 237.00p 1500
23/05/2022 237.00p 237.00p 235.10p 237.00p 1900
20/05/2022 237.00p 238.00p 237.00p 237.00p 415
19/05/2022 237.00p 238.00p 237.00p 237.00p 212
18/05/2022 237.00p 237.00p 237.00p 237.00p 0
17/05/2022 237.00p 237.00p 237.00p 237.00p 0
16/05/2022 239.00p 239.00p 235.00p 237.00p 1291
13/05/2022 239.00p 239.00p 239.00p 239.00p 12552
12/05/2022 239.00p 239.00p 232.00p 235.00p 15084
11/05/2022 239.00p 239.00p 234.00p 239.00p 500
10/05/2022 239.00p 239.00p 239.00p 239.00p 0
09/05/2022 239.00p 239.00p 234.00p 239.00p 114
06/05/2022 239.00p 239.00p 234.10p 239.00p 2500
05/05/2022 239.00p 239.00p 234.10p 239.00p 1551
04/05/2022 239.00p 239.00p 234.10p 239.00p 2047
03/05/2022 239.00p 239.00p 239.00p 239.00p 0
29/04/2022 239.00p 239.00p 234.10p 239.00p 10251
28/04/2022 239.00p 239.00p 235.00p 239.00p 40000
27/04/2022 239.00p 239.00p 239.00p 239.00p 0
26/04/2022 243.00p 243.00p 234.00p 239.00p 3856
25/04/2022 251.00p 251.00p 241.00p 243.00p 10375
22/04/2022 251.00p 256.00p 251.00p 251.00p 237
21/04/2022 250.00p 253.92p 246.50p 250.00p 1579
20/04/2022 249.00p 253.00p 244.00p 250.00p 64549
19/04/2022 249.00p 249.00p 245.20p 249.00p 14000
14/04/2022 249.00p 253.90p 245.00p 249.00p 11852
13/04/2022 248.00p 252.00p 245.00p 249.00p 3770
12/04/2022 235.00p 248.00p 235.00p 248.00p 8769
11/04/2022 235.00p 235.00p 235.00p 235.00p 0
08/04/2022 235.00p 235.00p 230.00p 235.00p 46000
07/04/2022 235.00p 235.00p 230.00p 235.00p 1000
06/04/2022 235.00p 239.96p 233.50p 235.00p 502
05/04/2022 235.00p 240.00p 235.00p 235.00p 2496
04/04/2022 234.00p 240.00p 233.00p 235.00p 15029
01/04/2022 234.00p 234.00p 234.00p 234.00p 0
31/03/2022 234.00p 238.00p 231.28p 234.00p 2128
30/03/2022 232.00p 237.84p 232.00p 234.00p 6257
29/03/2022 231.00p 232.00p 228.00p 232.00p 1
28/03/2022 231.00p 231.00p 226.00p 231.00p 45448
25/03/2022 231.00p 231.00p 227.60p 231.00p 167
24/03/2022 231.00p 231.00p 231.00p 231.00p 0
23/03/2022 231.00p 231.00p 227.40p 231.00p 3000
22/03/2022 230.00p 232.00p 226.60p 231.00p 3451
21/03/2022 229.00p 232.00p 224.50p 230.00p 3874
18/03/2022 225.00p 229.00p 222.50p 229.00p 5750
17/03/2022 225.00p 230.00p 222.50p 225.00p 2668
16/03/2022 225.00p 230.00p 222.30p 225.00p 5750
15/03/2022 231.00p 236.00p 220.10p 225.00p 21001
14/03/2022 231.00p 231.00p 231.00p 231.00p 0
11/03/2022 224.00p 234.00p 222.50p 231.00p 24856
10/03/2022 223.00p 227.50p 220.10p 224.00p 3792
09/03/2022 223.00p 227.50p 218.50p 223.00p 14879
08/03/2022 224.00p 228.00p 219.10p 223.00p 19465
07/03/2022 224.00p 224.90p 218.50p 224.00p 7922
04/03/2022 224.00p 227.52p 224.00p 224.00p 219
03/03/2022 230.00p 230.00p 224.00p 224.00p 4500
02/03/2022 230.00p 230.00p 228.00p 230.00p 250
01/03/2022 233.00p 233.00p 230.00p 230.00p 6500
28/02/2022 233.00p 237.00p 230.00p 233.00p 5772
25/02/2022 225.00p 244.00p 225.00p 233.00p 33126
24/02/2022 229.00p 229.00p 221.45p 225.00p 3400
23/02/2022 229.00p 229.00p 226.25p 229.00p 3480
22/02/2022 225.00p 229.90p 225.00p 229.00p 4500
21/02/2022 227.00p 227.00p 223.60p 225.00p 4000
18/02/2022 227.00p 227.00p 227.00p 227.00p 0
17/02/2022 227.00p 232.00p 225.25p 227.00p 8262
16/02/2022 225.00p 229.60p 225.00p 229.00p 37113
15/02/2022 225.00p 228.45p 222.10p 225.00p 3648
14/02/2022 211.00p 229.18p 210.00p 226.00p 56944
11/02/2022 205.00p 207.00p 205.00p 205.00p 3024
10/02/2022 205.00p 205.00p 205.00p 205.00p 0
09/02/2022 205.00p 205.00p 204.90p 205.00p 6100
08/02/2022 205.00p 206.00p 200.00p 205.00p 20895
07/02/2022 205.00p 206.00p 205.00p 205.00p 4048
04/02/2022 205.00p 206.00p 200.00p 205.00p 6357
03/02/2022 203.00p 208.00p 203.00p 205.00p 3030
02/02/2022 203.00p 203.00p 203.00p 203.00p 0
01/02/2022 203.00p 206.00p 203.00p 203.00p 18500
31/01/2022 203.00p 206.00p 200.00p 203.00p 20970
28/01/2022 203.00p 203.00p 202.00p 203.00p 5371
27/01/2022 196.50p 206.00p 196.50p 203.00p 2745
26/01/2022 201.00p 204.25p 200.00p 203.00p 25198
25/01/2022 207.00p 207.00p 201.00p 201.00p 5498
24/01/2022 208.00p 208.00p 204.00p 207.00p 15000
21/01/2022 209.00p 209.00p 204.00p 208.00p 2260
20/01/2022 209.00p 209.00p 207.25p 209.00p 944
19/01/2022 210.00p 211.50p 206.80p 209.00p 14122
18/01/2022 209.00p 211.40p 206.10p 210.00p 16603
17/01/2022 209.00p 209.00p 206.30p 209.00p 107
14/01/2022 208.00p 211.50p 208.00p 209.00p 11181
13/01/2022 208.00p 208.00p 208.00p 208.00p 0
12/01/2022 208.00p 211.60p 208.00p 208.00p 3080
10/01/2022 213.00p 213.00p 206.00p 207.00p 15350
07/01/2022 213.00p 213.00p 213.00p 213.00p 0
06/01/2022 217.00p 220.50p 210.00p 213.00p 12852
05/01/2022 217.00p 217.00p 217.00p 217.00p 0
04/01/2022 213.00p 220.50p 212.50p 217.00p 26883
03/01/2022 213.00p 213.00p 213.00p 213.00p 0
31/12/2021 213.00p 213.00p 213.00p 213.00p 0
30/12/2021 213.00p 213.00p 213.00p 213.00p 0
29/12/2021 213.00p 217.80p 210.00p 213.00p 2787
28/12/2021 209.00p 214.00p 208.50p 213.00p 9192
27/12/2021 209.00p 214.00p 208.50p 213.00p 9192
24/12/2021 209.00p 214.00p 209.00p 213.00p 1749
23/12/2021 209.00p 213.00p 209.00p 209.00p 2250
22/12/2021 201.00p 210.00p 196.50p 209.00p 30050
21/12/2021 201.00p 201.00p 196.50p 201.00p 2600
20/12/2021 201.00p 203.50p 196.50p 201.00p 3489
17/12/2021 201.00p 205.62p 197.50p 201.00p 3700
16/12/2021 201.00p 201.00p 201.00p 201.00p 0
15/12/2021 201.00p 201.00p 196.50p 201.00p 1500
14/12/2021 201.00p 201.00p 201.00p 201.00p 0
13/12/2021 201.00p 201.00p 196.50p 201.00p 5114
10/12/2021 201.00p 201.00p 201.00p 201.00p 0
09/12/2021 201.00p 204.00p 196.00p 201.00p 2782
08/12/2021 204.00p 206.00p 200.00p 203.00p 6456
07/12/2021 204.00p 204.00p 200.00p 204.00p 500
06/12/2021 204.00p 204.00p 200.00p 204.00p 5000
03/12/2021 204.00p 206.40p 204.00p 204.00p 478
02/12/2021 204.00p 206.40p 200.00p 204.00p 2735
01/12/2021 206.00p 207.00p 202.00p 204.00p 1500
30/11/2021 209.00p 209.00p 204.50p 206.00p 2848
29/11/2021 209.00p 210.00p 205.00p 209.00p 2477
26/11/2021 209.00p 210.00p 202.00p 206.00p 2458
25/11/2021 209.00p 212.50p 209.00p 209.00p 466
24/11/2021 209.00p 209.00p 209.00p 209.00p 0
23/11/2021 212.00p 212.00p 208.00p 209.00p 5394
22/11/2021 217.00p 218.00p 210.00p 212.00p 8505
19/11/2021 217.00p 217.00p 213.32p 217.00p 5446
18/11/2021 217.00p 217.70p 214.12p 217.00p 4687
17/11/2021 217.00p 219.00p 217.00p 217.00p 0
16/11/2021 219.00p 224.00p 219.00p 219.00p 441
15/11/2021 219.00p 224.00p 217.70p 219.00p 11500
12/11/2021 219.00p 219.00p 216.12p 219.00p 580
11/11/2021 220.00p 220.00p 216.12p 219.00p 4961
10/11/2021 221.00p 222.30p 216.00p 220.00p 20358
09/11/2021 221.00p 221.00p 218.37p 221.00p 1500
08/11/2021 219.00p 223.94p 219.00p 221.00p 6106
05/11/2021 215.00p 219.90p 210.62p 219.00p 3586
04/11/2021 219.00p 219.28p 210.62p 215.00p 21641
03/11/2021 225.00p 225.00p 216.00p 219.00p 13261
02/11/2021 224.00p 227.50p 222.96p 225.00p 18317
01/11/2021 215.00p 230.00p 215.00p 224.00p 34296
29/10/2021 209.00p 219.00p 209.00p 215.00p 13525
28/10/2021 210.00p 214.31p 200.00p 209.00p 316795
27/10/2021 211.00p 215.00p 206.40p 210.00p 6416
26/10/2021 206.00p 216.00p 206.00p 211.00p 30441

*Close Price adjusted for both dividends and splits