Circle Property (CRC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/01/2021 182.00p 182.00p 179.00p 179.00p 12
14/01/2021 184.00p 184.00p 176.50p 182.00p 2700
13/01/2021 184.00p 184.00p 179.00p 184.00p 3211
12/01/2021 184.00p 184.60p 184.00p 184.00p 780
11/01/2021 185.00p 186.00p 184.00p 184.00p 223
08/01/2021 185.00p 187.00p 185.00p 185.00p 196
07/01/2021 185.00p 185.00p 180.00p 185.00p 900
06/01/2021 183.50p 185.00p 180.00p 185.00p 9500
05/01/2021 183.50p 186.10p 183.50p 183.50p 1177
04/01/2021 183.50p 183.50p 183.50p 183.50p 1842
31/12/2020 183.50p 183.50p 183.50p 183.50p 0
30/12/2020 183.50p 183.50p 183.50p 183.50p 2249
29/12/2020 183.50p 183.50p 177.13p 183.50p 1322
24/12/2020 183.50p 183.50p 183.50p 183.50p 0
23/12/2020 183.50p 183.50p 183.50p 183.50p 0
22/12/2020 183.50p 183.50p 183.50p 183.50p 0
21/12/2020 183.50p 183.50p 177.00p 183.50p 1012
18/12/2020 183.50p 183.50p 183.50p 183.50p 0
17/12/2020 183.50p 183.50p 183.50p 183.50p 0
16/12/2020 183.50p 183.50p 182.85p 183.50p 1093
15/12/2020 183.50p 183.50p 177.50p 183.50p 1000
14/12/2020 183.50p 183.50p 178.00p 183.50p 2764
11/12/2020 185.00p 185.00p 170.00p 185.00p 4906
10/12/2020 189.50p 189.50p 180.00p 185.00p 11143
09/12/2020 185.50p 193.70p 182.00p 189.50p 3335
08/12/2020 185.50p 189.70p 179.50p 185.50p 3830
07/12/2020 185.50p 192.00p 179.50p 185.50p 15277
04/12/2020 185.50p 185.50p 185.50p 185.50p 5319
03/12/2020 185.50p 188.50p 178.00p 185.50p 2392
02/12/2020 187.50p 190.00p 180.00p 187.50p 3551
01/12/2020 189.50p 193.70p 180.00p 187.50p 11870
30/11/2020 181.00p 192.50p 181.00p 189.50p 19667
27/11/2020 180.00p 185.00p 175.00p 175.00p 12658
26/11/2020 175.00p 185.00p 170.00p 180.00p 29202
25/11/2020 172.50p 175.00p 167.00p 175.00p 8556
24/11/2020 172.50p 173.00p 172.50p 172.50p 2526
23/11/2020 169.50p 172.50p 169.50p 172.50p 973
20/11/2020 169.50p 169.50p 169.50p 169.50p 0
19/11/2020 167.50p 172.00p 167.50p 169.50p 4252
18/11/2020 167.50p 173.00p 161.00p 167.50p 8879
17/11/2020 167.50p 170.00p 167.50p 167.50p 291
16/11/2020 162.50p 170.00p 160.00p 160.00p 17714
13/11/2020 162.50p 163.50p 160.00p 162.50p 5914
12/11/2020 161.00p 165.00p 158.00p 162.50p 4443
10/11/2020 159.50p 162.00p 155.00p 155.00p 18623
09/11/2020 157.50p 162.00p 152.00p 159.50p 13860
06/11/2020 157.50p 162.00p 150.00p 157.50p 16170
05/11/2020 157.50p 157.50p 157.50p 157.50p 0
04/11/2020 157.50p 157.50p 157.50p 157.50p 0
03/11/2020 157.50p 157.50p 157.50p 157.50p 0
02/11/2020 157.50p 162.00p 150.00p 157.50p 4716
30/10/2020 157.50p 157.50p 150.00p 157.50p 368
29/10/2020 160.00p 160.00p 155.00p 157.50p 1000
28/10/2020 160.00p 160.00p 160.00p 160.00p 0
27/10/2020 160.00p 160.00p 160.00p 160.00p 5000
26/10/2020 161.50p 162.00p 155.00p 160.00p 5500
23/10/2020 161.50p 161.50p 155.26p 161.50p 500
22/10/2020 161.50p 161.50p 161.50p 161.50p 0
21/10/2020 161.50p 161.50p 155.00p 161.50p 937
20/10/2020 161.50p 164.75p 161.50p 161.50p 606
19/10/2020 161.50p 161.50p 161.50p 161.50p 0
16/10/2020 162.50p 166.50p 157.50p 161.50p 3805
15/10/2020 162.50p 162.50p 157.50p 162.50p 2000
14/10/2020 162.50p 166.70p 162.50p 162.50p 5986
13/10/2020 162.50p 167.00p 160.00p 162.50p 10737
12/10/2020 162.50p 168.00p 156.00p 162.50p 4077
09/10/2020 162.50p 167.00p 155.75p 162.50p 11503
08/10/2020 168.50p 169.40p 160.00p 162.50p 10968
07/10/2020 168.50p 169.97p 168.10p 168.50p 6413
06/10/2020 168.50p 170.00p 168.10p 168.50p 29800
05/10/2020 163.00p 170.00p 163.00p 168.50p 16681
02/10/2020 155.00p 164.00p 155.00p 163.00p 43711
01/10/2020 147.50p 158.05p 147.50p 155.00p 28838
30/09/2020 147.50p 149.00p 147.50p 149.00p 31148
29/09/2020 150.00p 152.50p 145.00p 147.50p 31150
28/09/2020 150.00p 154.00p 146.00p 147.50p 61061
25/09/2020 147.50p 155.00p 147.50p 150.00p 73577
24/09/2020 147.50p 147.50p 145.00p 147.50p 4175
23/09/2020 147.50p 147.50p 145.00p 147.50p 1213
22/09/2020 147.50p 147.50p 147.50p 147.50p 0
21/09/2020 147.50p 147.50p 145.50p 147.50p 484
18/09/2020 147.50p 147.50p 147.50p 147.50p 0
17/09/2020 147.50p 147.50p 147.50p 147.50p 0
16/09/2020 147.50p 149.00p 147.50p 147.50p 2013
15/09/2020 147.50p 147.50p 147.50p 147.50p 0
14/09/2020 147.50p 149.70p 145.20p 147.50p 23180
11/09/2020 147.50p 147.50p 147.50p 147.50p 0
10/09/2020 147.50p 147.50p 147.50p 147.50p 0
09/09/2020 147.50p 149.50p 147.50p 147.50p 3000
08/09/2020 147.50p 147.50p 145.60p 147.50p 450
07/09/2020 150.00p 151.50p 145.00p 147.50p 7055
04/09/2020 150.00p 151.85p 146.00p 150.00p 6040
03/09/2020 152.50p 152.50p 146.00p 150.00p 6712
02/09/2020 152.50p 154.88p 152.50p 152.50p 623
01/09/2020 157.50p 157.50p 152.00p 152.50p 7000
28/08/2020 157.50p 157.50p 157.50p 157.50p 0
27/08/2020 157.50p 160.00p 157.50p 157.50p 0
26/08/2020 157.50p 157.50p 157.50p 157.50p 0
25/08/2020 157.50p 160.00p 151.50p 157.50p 6620
24/08/2020 157.50p 157.50p 157.50p 157.50p 0
21/08/2020 157.50p 161.75p 157.50p 157.50p 4314
20/08/2020 157.50p 161.80p 151.60p 157.50p 694
19/08/2020 157.50p 157.50p 157.50p 157.50p 0
18/08/2020 157.50p 157.50p 157.50p 157.50p 0
17/08/2020 157.50p 161.90p 157.50p 157.50p 2399
14/08/2020 157.50p 163.00p 151.60p 157.50p 846
13/08/2020 157.50p 165.00p 157.50p 157.50p 5611
12/08/2020 157.50p 164.00p 151.60p 160.00p 7312
11/08/2020 157.50p 164.00p 151.60p 157.50p 1307
10/08/2020 157.50p 157.50p 157.50p 157.50p 0
07/08/2020 157.50p 164.00p 157.50p 157.50p 53
06/08/2020 157.50p 164.00p 157.50p 157.50p 2117
05/08/2020 157.50p 164.00p 151.60p 157.50p 1754
04/08/2020 157.50p 164.85p 151.60p 157.50p 9908
03/08/2020 157.50p 164.85p 151.50p 157.50p 5205
31/07/2020 157.50p 164.85p 153.00p 157.50p 9331
30/07/2020 157.50p 164.85p 157.50p 157.50p 1250
29/07/2020 157.50p 164.85p 157.50p 157.50p 2500
28/07/2020 155.00p 165.00p 155.00p 157.50p 11584
27/07/2020 152.50p 164.80p 152.40p 155.00p 56802
24/07/2020 152.50p 152.50p 152.50p 152.50p 0
23/07/2020 152.50p 157.00p 152.50p 152.50p 600
22/07/2020 157.50p 157.50p 148.00p 152.50p 1910
21/07/2020 157.50p 157.50p 150.00p 157.50p 40000
20/07/2020 157.50p 162.50p 157.50p 157.50p 243
17/07/2020 157.50p 159.00p 157.50p 157.50p 5000
16/07/2020 157.50p 157.50p 157.50p 157.50p 15000
15/07/2020 157.50p 163.00p 157.50p 157.50p 299
14/07/2020 157.50p 163.00p 157.50p 157.50p 5087
13/07/2020 155.00p 155.00p 153.00p 155.00p 2575
10/07/2020 155.00p 157.00p 155.00p 155.00p 3037
09/07/2020 155.00p 157.00p 155.00p 155.00p 97
08/07/2020 155.00p 155.00p 155.00p 155.00p 0
07/07/2020 152.50p 157.00p 152.50p 155.00p 4506
06/07/2020 152.50p 152.50p 152.50p 152.50p 0
03/07/2020 152.50p 152.50p 152.50p 152.50p 5030
02/07/2020 152.50p 152.50p 145.00p 152.50p 509
01/07/2020 152.50p 155.00p 152.50p 152.50p 1690
30/06/2020 151.00p 155.00p 151.00p 152.50p 4445
29/06/2020 151.00p 151.00p 151.00p 151.00p 0
26/06/2020 155.00p 157.00p 142.00p 151.00p 13478
25/06/2020 157.50p 157.50p 146.07p 155.00p 1200
24/06/2020 165.00p 165.00p 154.00p 157.50p 5919
23/06/2020 165.00p 167.00p 160.00p 165.00p 1868
22/06/2020 170.00p 170.00p 165.00p 165.00p 6500
19/06/2020 170.00p 172.00p 170.00p 170.00p 781
18/06/2020 170.00p 170.00p 170.00p 170.00p 0
17/06/2020 170.00p 173.00p 167.60p 170.00p 2128
16/06/2020 170.00p 173.00p 170.00p 170.00p 7000
15/06/2020 170.00p 173.00p 168.50p 170.00p 5129
12/06/2020 170.00p 170.00p 170.00p 170.00p 0
11/06/2020 170.00p 170.00p 170.00p 170.00p 0
10/06/2020 170.00p 170.00p 168.50p 170.00p 2973
09/06/2020 171.00p 174.00p 170.00p 170.00p 1055
08/06/2020 171.00p 175.00p 167.80p 171.00p 1233
05/06/2020 171.00p 171.00p 171.00p 171.00p 8000
04/06/2020 171.00p 171.00p 171.00p 171.00p 5000
03/06/2020 173.50p 176.10p 165.00p 171.00p 9571
02/06/2020 173.50p 176.10p 173.50p 173.50p 553
01/06/2020 173.50p 176.10p 167.00p 173.50p 779
29/05/2020 173.50p 173.50p 167.13p 173.50p 5975
28/05/2020 172.50p 178.40p 169.00p 173.50p 1243
27/05/2020 172.50p 180.00p 168.00p 172.50p 2239
26/05/2020 172.50p 172.50p 165.15p 172.50p 500
25/05/2020 172.50p 179.10p 165.90p 172.50p 8423
22/05/2020 172.50p 179.10p 165.90p 172.50p 8423
21/05/2020 172.50p 179.23p 165.90p 172.50p 9452
20/05/2020 175.00p 175.00p 170.00p 172.50p 27050
19/05/2020 184.50p 184.80p 170.00p 174.00p 20233
18/05/2020 188.00p 188.00p 181.00p 184.50p 1884
15/05/2020 188.00p 191.50p 182.00p 188.00p 4939
14/05/2020 188.00p 188.00p 182.50p 188.00p 500
13/05/2020 188.00p 192.00p 188.00p 188.00p 2100
12/05/2020 188.00p 188.00p 188.00p 188.00p 5000
11/05/2020 188.00p 188.00p 181.00p 188.00p 5956
08/05/2020 188.00p 193.32p 182.00p 188.00p 10590
07/05/2020 188.00p 193.32p 182.00p 188.00p 10590
06/05/2020 188.00p 188.00p 182.82p 188.00p 3221
05/05/2020 188.00p 193.50p 188.00p 188.00p 4610
04/05/2020 188.00p 192.00p 181.00p 188.00p 3810
01/05/2020 188.00p 192.00p 181.28p 188.00p 7686
30/04/2020 190.50p 192.20p 181.00p 188.00p 4155
29/04/2020 192.50p 195.00p 185.00p 190.50p 4121
28/04/2020 198.00p 198.00p 188.00p 192.50p 7924
27/04/2020 183.50p 205.00p 183.50p 198.00p 34327
24/04/2020 183.50p 183.50p 183.50p 183.50p 0
23/04/2020 183.50p 183.50p 172.15p 183.50p 4466
22/04/2020 183.50p 183.50p 183.50p 183.50p 0
21/04/2020 183.50p 183.50p 183.50p 183.50p 0
20/04/2020 183.50p 183.50p 183.50p 183.50p 0
17/04/2020 183.50p 195.00p 183.50p 183.50p 703
16/04/2020 181.50p 183.50p 181.50p 183.50p 0
15/04/2020 181.50p 181.50p 181.50p 181.50p 0
14/04/2020 170.00p 193.00p 170.00p 181.50p 8700
13/04/2020 165.00p 172.60p 155.00p 170.00p 15610
10/04/2020 165.00p 172.60p 155.00p 170.00p 15610
09/04/2020 165.00p 172.60p 155.00p 170.00p 15610
08/04/2020 165.00p 172.60p 165.00p 165.00p 2454
07/04/2020 165.00p 165.00p 165.00p 165.00p 0
06/04/2020 165.00p 165.00p 165.00p 165.00p 0

*Close Price adjusted for both dividends and splits