Circle Property (CRC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/09/2018 208.00p 208.00p 207.85p 208.00p 6468
10/09/2018 208.00p 208.25p 207.98p 208.00p 14134
07/09/2018 205.00p 208.44p 205.00p 208.00p 4019
06/09/2018 205.00p 206.63p 205.00p 205.00p 4233
05/09/2018 198.00p 207.00p 192.00p 205.00p 13764
04/09/2018 210.00p 215.00p 198.00p 198.00p 13780
03/09/2018 210.00p 220.00p 206.00p 210.00p 37930
31/08/2018 205.00p 205.00p 202.00p 202.00p 0
30/08/2018 205.00p 205.00p 205.00p 205.00p 0
29/08/2018 205.00p 205.00p 205.00p 205.00p 0
28/08/2018 205.00p 205.00p 205.00p 205.00p 0
24/08/2018 205.00p 205.00p 203.50p 205.00p 102
23/08/2018 205.00p 205.00p 200.00p 205.00p 1345
22/08/2018 205.00p 205.00p 205.00p 205.00p 0
21/08/2018 205.00p 205.00p 205.00p 205.00p 0
20/08/2018 205.00p 205.00p 205.00p 205.00p 0
17/08/2018 205.00p 205.00p 205.00p 205.00p 4899
16/08/2018 205.00p 205.00p 205.00p 205.00p 0
15/08/2018 205.00p 205.00p 205.00p 205.00p 0
14/08/2018 205.00p 205.00p 205.00p 205.00p 0
13/08/2018 205.00p 205.00p 204.00p 205.00p 21
10/08/2018 205.00p 205.00p 205.00p 205.00p 0
09/08/2018 205.00p 205.00p 205.00p 205.00p 0
08/08/2018 205.00p 205.00p 205.00p 205.00p 0
07/08/2018 205.00p 205.00p 205.00p 205.00p 1500
06/08/2018 206.00p 206.00p 205.00p 205.00p 23
03/08/2018 206.00p 206.00p 206.00p 206.00p 0
02/08/2018 206.00p 206.00p 206.00p 206.00p 0
01/08/2018 210.00p 210.00p 206.00p 206.00p 0
31/07/2018 210.00p 214.00p 210.00p 210.00p 1256
30/07/2018 222.00p 222.00p 200.00p 210.00p 2746
27/07/2018 222.00p 222.00p 222.00p 222.00p 621
26/07/2018 222.00p 222.00p 222.00p 222.00p 449
25/07/2018 225.00p 225.00p 222.00p 222.00p 0
24/07/2018 230.00p 230.00p 225.00p 225.00p 0
23/07/2018 230.00p 230.00p 220.00p 230.00p 1000
20/07/2018 230.00p 230.00p 220.00p 230.00p 20
19/07/2018 230.00p 230.00p 230.00p 230.00p 603
18/07/2018 230.00p 230.00p 230.00p 230.00p 0
17/07/2018 230.00p 231.50p 228.50p 230.00p 2000
16/07/2018 230.00p 230.00p 220.00p 230.00p 431
13/07/2018 230.00p 239.00p 220.00p 230.00p 4381
12/07/2018 230.00p 230.00p 230.00p 230.00p 0
11/07/2018 230.00p 230.00p 230.00p 230.00p 0
10/07/2018 230.00p 230.00p 230.00p 230.00p 0
09/07/2018 220.00p 250.00p 220.00p 230.00p 9371
06/07/2018 220.00p 220.00p 220.00p 220.00p 0
05/07/2018 220.00p 229.00p 220.00p 220.00p 44
04/07/2018 222.00p 222.00p 222.00p 222.00p 0
03/07/2018 207.00p 222.00p 207.00p 222.00p 643
02/07/2018 207.00p 207.00p 207.00p 207.00p 0
29/06/2018 207.00p 207.00p 205.00p 207.00p 43
28/06/2018 195.00p 207.00p 195.00p 207.00p 1000
27/06/2018 195.00p 195.00p 195.00p 195.00p 0
26/06/2018 195.00p 195.00p 195.00p 195.00p 0
25/06/2018 195.00p 195.00p 195.00p 195.00p 0
22/06/2018 195.00p 195.00p 195.00p 195.00p 0
21/06/2018 195.00p 195.00p 195.00p 195.00p 1048
20/06/2018 195.00p 195.00p 195.00p 195.00p 0
19/06/2018 195.00p 195.00p 195.00p 195.00p 300000
18/06/2018 195.00p 200.00p 195.00p 195.00p 195
15/06/2018 195.00p 195.00p 195.00p 195.00p 0
14/06/2018 195.00p 200.00p 195.00p 195.00p 12
13/06/2018 195.00p 195.00p 195.00p 195.00p 0
12/06/2018 195.00p 195.00p 195.00p 195.00p 0
11/06/2018 195.00p 195.00p 195.00p 195.00p 0
08/06/2018 195.00p 200.00p 195.00p 195.00p 20
07/06/2018 195.00p 200.00p 195.00p 195.00p 268
06/06/2018 195.00p 199.85p 195.00p 195.00p 2548
05/06/2018 195.00p 195.00p 195.00p 195.00p 0
04/06/2018 195.00p 195.00p 195.00p 195.00p 0
01/06/2018 197.00p 203.90p 193.50p 195.00p 1331
31/05/2018 182.50p 204.00p 182.50p 197.00p 43
30/05/2018 180.00p 190.00p 175.00p 182.50p 1865
29/05/2018 177.50p 185.00p 177.50p 180.00p 970
25/05/2018 165.00p 180.00p 165.00p 177.50p 2033
24/05/2018 157.50p 165.00p 157.50p 162.50p 1000
23/05/2018 157.50p 165.00p 157.50p 157.50p 1000
22/05/2018 157.50p 157.50p 157.50p 157.50p 0
21/05/2018 157.50p 157.50p 157.50p 157.50p 0
18/05/2018 157.50p 165.00p 157.50p 157.50p 1000
17/05/2018 157.50p 157.50p 157.50p 157.50p 0
16/05/2018 157.50p 157.50p 157.50p 157.50p 0
15/05/2018 157.50p 157.50p 157.50p 157.50p 0
14/05/2018 157.50p 157.50p 157.50p 157.50p 0
11/05/2018 157.50p 157.50p 157.50p 157.50p 0
10/05/2018 157.50p 157.50p 157.50p 157.50p 0
09/05/2018 157.50p 157.50p 157.50p 157.50p 0
08/05/2018 157.50p 157.50p 157.50p 157.50p 0
04/05/2018 157.50p 157.50p 157.50p 157.50p 0
03/05/2018 157.50p 157.50p 157.50p 157.50p 0
02/05/2018 157.50p 157.50p 157.50p 157.50p 0
01/05/2018 157.50p 157.50p 157.50p 157.50p 0
30/04/2018 157.50p 157.50p 157.50p 157.50p 0
27/04/2018 160.00p 160.00p 157.50p 157.50p 0
26/04/2018 157.50p 157.50p 156.00p 157.50p 0
25/04/2018 156.00p 156.00p 156.00p 156.00p 0
24/04/2018 156.00p 156.00p 156.00p 156.00p 0
23/04/2018 156.00p 156.00p 156.00p 156.00p 0
20/04/2018 156.00p 156.00p 156.00p 156.00p 0
19/04/2018 156.00p 156.00p 156.00p 156.00p 0
18/04/2018 156.00p 156.00p 156.00p 156.00p 0
17/04/2018 156.00p 156.00p 156.00p 156.00p 0
16/04/2018 156.00p 156.00p 156.00p 156.00p 0
13/04/2018 156.00p 156.00p 156.00p 156.00p 0
12/04/2018 156.00p 156.00p 156.00p 156.00p 0
11/04/2018 156.00p 156.00p 156.00p 156.00p 0
10/04/2018 156.00p 156.00p 156.00p 156.00p 0
09/04/2018 156.00p 156.00p 156.00p 156.00p 0
06/04/2018 156.00p 156.00p 156.00p 156.00p 0
05/04/2018 156.00p 156.00p 156.00p 156.00p 0
04/04/2018 156.00p 156.00p 156.00p 156.00p 0
03/04/2018 156.00p 156.00p 156.00p 156.00p 0
29/03/2018 156.00p 156.00p 156.00p 156.00p 0
28/03/2018 156.00p 162.00p 156.00p 156.00p 551
27/03/2018 156.00p 156.00p 156.00p 156.00p 211060
26/03/2018 156.00p 156.00p 156.00p 156.00p 0
23/03/2018 156.00p 156.00p 156.00p 156.00p 0
22/03/2018 156.00p 156.00p 156.00p 156.00p 0
21/03/2018 156.00p 156.00p 156.00p 156.00p 0
20/03/2018 156.00p 156.00p 156.00p 156.00p 0
19/03/2018 156.00p 156.00p 156.00p 156.00p 0
16/03/2018 156.00p 156.00p 156.00p 156.00p 0
15/03/2018 156.00p 156.00p 156.00p 156.00p 0
14/03/2018 156.00p 156.00p 156.00p 156.00p 0
13/03/2018 156.00p 156.00p 156.00p 156.00p 0
12/03/2018 156.00p 156.00p 156.00p 156.00p 0
09/03/2018 156.00p 156.00p 156.00p 156.00p 0
08/03/2018 156.00p 156.00p 156.00p 156.00p 0
07/03/2018 156.00p 156.00p 156.00p 156.00p 0
06/03/2018 156.00p 156.00p 156.00p 156.00p 0
05/03/2018 157.50p 157.50p 156.00p 156.00p 0
02/03/2018 157.50p 157.50p 157.50p 157.50p 0
01/03/2018 157.50p 157.50p 157.50p 157.50p 0
28/02/2018 157.50p 157.50p 157.50p 157.50p 0
27/02/2018 157.50p 157.50p 157.50p 157.50p 0
26/02/2018 157.50p 157.50p 157.50p 157.50p 0
23/02/2018 162.50p 162.50p 157.50p 157.50p 1000
22/02/2018 162.50p 162.50p 162.50p 162.50p 0
21/02/2018 162.50p 162.50p 162.50p 162.50p 0
20/02/2018 162.50p 162.50p 162.50p 162.50p 0
19/02/2018 162.50p 162.50p 162.50p 162.50p 0
16/02/2018 162.50p 162.50p 162.50p 162.50p 0
15/02/2018 162.50p 162.50p 162.50p 162.50p 0
14/02/2018 162.50p 162.50p 162.50p 162.50p 0
13/02/2018 167.50p 167.50p 162.50p 162.50p 16
12/02/2018 167.50p 167.50p 167.50p 167.50p 0
09/02/2018 167.50p 167.50p 167.50p 167.50p 0
08/02/2018 167.50p 167.50p 167.50p 167.50p 0
07/02/2018 167.50p 167.50p 167.50p 167.50p 0
06/02/2018 167.50p 167.50p 167.50p 167.50p 0
05/02/2018 167.50p 167.50p 167.50p 167.50p 0
02/02/2018 165.00p 167.50p 165.00p 167.50p 12400
01/02/2018 165.00p 165.00p 165.00p 165.00p 0
31/01/2018 165.00p 165.00p 165.00p 165.00p 0
30/01/2018 165.00p 165.00p 165.00p 165.00p 0
29/01/2018 165.00p 165.00p 165.00p 165.00p 0
26/01/2018 165.00p 165.00p 165.00p 165.00p 0
25/01/2018 165.00p 165.00p 165.00p 165.00p 0
24/01/2018 165.00p 165.00p 165.00p 165.00p 0
23/01/2018 165.00p 165.00p 165.00p 165.00p 0
22/01/2018 167.50p 167.50p 160.00p 165.00p 1000
19/01/2018 167.50p 167.50p 162.00p 167.50p 1000
18/01/2018 167.50p 167.50p 167.50p 167.50p 0
17/01/2018 160.00p 167.50p 160.00p 167.50p 7185
16/01/2018 159.00p 162.00p 159.00p 160.00p 1000
15/01/2018 159.00p 159.00p 159.00p 159.00p 0
12/01/2018 159.00p 159.00p 159.00p 159.00p 0
11/01/2018 159.00p 159.00p 159.00p 159.00p 0
10/01/2018 159.00p 159.00p 159.00p 159.00p 0
09/01/2018 159.00p 159.00p 159.00p 159.00p 0
08/01/2018 159.00p 159.00p 159.00p 159.00p 0
05/01/2018 159.00p 159.00p 159.00p 159.00p 0
04/01/2018 159.00p 159.00p 159.00p 159.00p 0
03/01/2018 159.00p 159.00p 159.00p 159.00p 0
02/01/2018 159.00p 162.00p 159.00p 159.00p 55
29/12/2017 159.00p 159.00p 159.00p 159.00p 0
28/12/2017 159.00p 159.00p 159.00p 159.00p 563940
27/12/2017 159.00p 159.00p 159.00p 159.00p 0
22/12/2017 159.00p 159.00p 159.00p 159.00p 0
21/12/2017 159.00p 159.00p 159.00p 159.00p 0
20/12/2017 159.00p 159.00p 159.00p 159.00p 0
19/12/2017 159.00p 159.00p 159.00p 159.00p 0
18/12/2017 159.00p 159.00p 159.00p 159.00p 0
15/12/2017 159.00p 159.00p 159.00p 159.00p 0
14/12/2017 159.00p 159.50p 159.00p 159.00p 0
13/12/2017 159.50p 159.50p 159.50p 159.50p 0
12/12/2017 159.50p 159.50p 159.50p 159.50p 0
11/12/2017 159.50p 159.50p 159.50p 159.50p 0
08/12/2017 159.50p 159.50p 159.50p 159.50p 0
07/12/2017 159.50p 159.50p 156.50p 159.50p 0
06/12/2017 156.50p 156.50p 156.50p 156.50p 0
05/12/2017 156.50p 156.50p 156.50p 156.50p 0
04/12/2017 154.00p 156.50p 154.00p 156.50p 1000
01/12/2017 154.00p 154.00p 154.00p 154.00p 150000
30/11/2017 154.00p 154.00p 154.00p 154.00p 0
29/11/2017 154.00p 154.00p 154.00p 154.00p 0
28/11/2017 154.00p 154.00p 154.00p 154.00p 0
27/11/2017 154.00p 154.00p 154.00p 154.00p 0
24/11/2017 155.50p 155.50p 154.00p 154.00p 0

*Close Price adjusted for both dividends and splits