Circle Property (CRC) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/02/2017 151.50p 151.50p 151.50p 151.50p 0
08/02/2017 153.00p 151.50p 151.50p 151.50p 0
07/02/2017 151.50p 151.50p 151.50p 151.50p 0
06/02/2017 151.50p 151.50p 151.50p 151.50p 0
03/02/2017 151.50p 151.50p 151.50p 151.50p 0
02/02/2017 151.50p 151.50p 151.50p 151.50p 0
01/02/2017 151.50p 151.50p 151.50p 151.50p 0
31/01/2017 151.50p 151.50p 151.50p 151.50p 0
30/01/2017 151.50p 151.50p 151.50p 151.50p 0
27/01/2017 151.50p 151.50p 151.50p 151.50p 0
26/01/2017 151.50p 151.50p 151.50p 151.50p 0
25/01/2017 151.50p 151.50p 151.50p 151.50p 0
24/01/2017 151.50p 151.50p 151.50p 151.50p 0
23/01/2017 151.50p 151.50p 151.50p 151.50p 0
20/01/2017 151.50p 151.50p 151.50p 151.50p 0
19/01/2017 151.50p 151.50p 151.50p 151.50p 0
18/01/2017 151.50p 151.50p 151.50p 151.50p 0
17/01/2017 151.50p 151.50p 151.50p 151.50p 0
16/01/2017 151.50p 151.50p 151.50p 151.50p 0
13/01/2017 151.50p 151.50p 151.50p 151.50p 0
12/01/2017 151.50p 151.50p 151.50p 151.50p 0
11/01/2017 151.50p 151.50p 151.50p 151.50p 0
10/01/2017 151.50p 151.50p 151.50p 151.50p 0
09/01/2017 151.50p 151.50p 151.50p 151.50p 0
06/01/2017 151.50p 151.50p 151.50p 151.50p 0
05/01/2017 151.50p 151.50p 151.50p 151.50p 0
04/01/2017 151.50p 151.50p 151.50p 151.50p 0
03/01/2017 151.50p 151.50p 151.50p 151.50p 0
30/12/2016 151.50p 151.50p 151.50p 151.50p 0
29/12/2016 151.50p 151.50p 151.50p 151.50p 0
28/12/2016 151.50p 151.50p 151.50p 151.50p 0
23/12/2016 151.50p 151.50p 151.50p 151.50p 0
22/12/2016 151.50p 151.50p 151.50p 151.50p 0
21/12/2016 151.50p 151.50p 151.50p 151.50p 0
20/12/2016 151.50p 151.50p 151.50p 151.50p 0
19/12/2016 151.50p 151.50p 151.50p 151.50p 0
16/12/2016 151.50p 151.50p 151.50p 151.50p 0
15/12/2016 151.50p 153.50p 151.50p 151.50p 0
14/12/2016 153.50p 153.50p 153.50p 153.50p 0
13/12/2016 153.50p 153.50p 150.00p 153.50p 670
12/12/2016 153.50p 153.50p 153.50p 153.50p 0
09/12/2016 153.50p 153.50p 153.50p 153.50p 0
08/12/2016 149.50p 154.88p 149.50p 153.50p 725
07/12/2016 148.00p 151.00p 148.00p 150.50p 10270
06/12/2016 148.00p 148.00p 148.00p 148.00p 0
05/12/2016 148.00p 148.00p 148.00p 148.00p 0
02/12/2016 148.00p 148.00p 148.00p 148.00p 0
01/12/2016 148.00p 148.00p 148.00p 148.00p 0
30/11/2016 148.00p 148.00p 148.00p 148.00p 0
29/11/2016 148.00p 148.00p 148.00p 148.00p 0
28/11/2016 148.00p 148.00p 148.00p 148.00p 0
25/11/2016 148.00p 148.00p 148.00p 148.00p 0
24/11/2016 148.00p 148.00p 148.00p 148.00p 0
23/11/2016 148.00p 148.00p 148.00p 148.00p 0
22/11/2016 148.00p 148.00p 148.00p 148.00p 0
21/11/2016 148.00p 148.00p 148.00p 148.00p 0
18/11/2016 148.00p 148.00p 148.00p 148.00p 0
17/11/2016 148.00p 148.00p 148.00p 148.00p 0
16/11/2016 148.00p 148.00p 148.00p 148.00p 0
15/11/2016 148.00p 148.00p 148.00p 148.00p 0
14/11/2016 148.00p 148.00p 148.00p 148.00p 0
11/11/2016 148.00p 148.00p 148.00p 148.00p 0
10/11/2016 148.00p 148.00p 148.00p 148.00p 0
09/11/2016 148.00p 148.00p 148.00p 148.00p 0
08/11/2016 148.00p 148.00p 148.00p 148.00p 0
07/11/2016 148.00p 148.00p 148.00p 148.00p 0
04/11/2016 148.00p 148.00p 148.00p 148.00p 0
03/11/2016 148.00p 148.00p 148.00p 148.00p 0
02/11/2016 148.00p 148.00p 148.00p 148.00p 0
01/11/2016 148.00p 148.00p 148.00p 148.00p 0
31/10/2016 148.00p 148.00p 148.00p 148.00p 0
28/10/2016 148.00p 148.00p 148.00p 148.00p 0
27/10/2016 148.00p 148.00p 148.00p 148.00p 0
26/10/2016 148.00p 148.00p 148.00p 148.00p 0
25/10/2016 148.00p 148.00p 148.00p 148.00p 0
24/10/2016 148.00p 148.00p 148.00p 148.00p 0
21/10/2016 148.00p 148.00p 148.00p 148.00p 0
20/10/2016 148.00p 148.00p 148.00p 148.00p 0
19/10/2016 148.00p 148.00p 148.00p 148.00p 0
18/10/2016 148.00p 148.00p 148.00p 148.00p 0
17/10/2016 148.00p 148.00p 148.00p 148.00p 0
14/10/2016 148.00p 148.00p 148.00p 148.00p 0
13/10/2016 148.00p 148.00p 148.00p 148.00p 0
12/10/2016 148.00p 148.00p 148.00p 148.00p 0
11/10/2016 148.00p 148.00p 148.00p 148.00p 0
10/10/2016 148.00p 148.60p 148.00p 148.00p 72
07/10/2016 148.00p 148.00p 148.00p 148.00p 0
06/10/2016 148.00p 148.00p 148.00p 148.00p 0
05/10/2016 148.00p 148.00p 148.00p 148.00p 0
04/10/2016 148.00p 148.00p 148.00p 148.00p 0
03/10/2016 148.00p 148.00p 148.00p 148.00p 0
30/09/2016 148.00p 148.00p 148.00p 148.00p 0
29/09/2016 148.00p 148.00p 148.00p 148.00p 0
28/09/2016 148.00p 148.00p 148.00p 148.00p 0
27/09/2016 148.00p 148.00p 148.00p 148.00p 0
26/09/2016 148.00p 148.00p 148.00p 148.00p 0
23/09/2016 148.00p 148.00p 148.00p 148.00p 0
22/09/2016 148.00p 148.00p 148.00p 148.00p 0
21/09/2016 148.00p 148.00p 148.00p 148.00p 0
20/09/2016 148.00p 148.00p 148.00p 148.00p 0
19/09/2016 148.00p 148.00p 148.00p 148.00p 0
16/09/2016 148.00p 148.00p 148.00p 148.00p 0
15/09/2016 148.00p 148.00p 148.00p 148.00p 0
14/09/2016 148.00p 148.00p 148.00p 148.00p 0
13/09/2016 148.00p 148.00p 148.00p 148.00p 0
12/09/2016 148.00p 148.00p 148.00p 148.00p 0
09/09/2016 148.00p 148.00p 148.00p 148.00p 0
08/09/2016 148.00p 148.00p 148.00p 148.00p 0
07/09/2016 148.00p 148.00p 148.00p 148.00p 0
06/09/2016 148.00p 148.00p 148.00p 148.00p 0
05/09/2016 148.00p 148.00p 148.00p 148.00p 0
02/09/2016 148.00p 148.00p 148.00p 148.00p 0
01/09/2016 148.00p 148.00p 148.00p 148.00p 0
31/08/2016 148.00p 148.00p 148.00p 148.00p 0
30/08/2016 148.00p 148.00p 148.00p 148.00p 0
26/08/2016 148.00p 148.00p 148.00p 148.00p 0
25/08/2016 148.00p 148.00p 148.00p 148.00p 0
24/08/2016 148.00p 148.00p 148.00p 148.00p 0
23/08/2016 148.00p 148.00p 148.00p 148.00p 0
22/08/2016 148.00p 148.00p 148.00p 148.00p 0
19/08/2016 148.00p 148.00p 148.00p 148.00p 0
18/08/2016 148.00p 148.00p 148.00p 148.00p 0
17/08/2016 148.00p 148.00p 148.00p 148.00p 0
16/08/2016 148.00p 148.00p 148.00p 148.00p 0
15/08/2016 148.00p 148.00p 148.00p 148.00p 0
12/08/2016 148.00p 148.00p 148.00p 148.00p 0
11/08/2016 148.00p 148.00p 148.00p 148.00p 0
10/08/2016 148.00p 148.00p 148.00p 148.00p 0
09/08/2016 148.00p 148.00p 148.00p 148.00p 0
08/08/2016 148.00p 148.00p 148.00p 148.00p 0
05/08/2016 148.00p 148.00p 148.00p 148.00p 0
04/08/2016 148.00p 148.00p 148.00p 148.00p 0
03/08/2016 148.00p 148.00p 148.00p 148.00p 0
02/08/2016 148.00p 148.00p 148.00p 148.00p 0
01/08/2016 148.00p 148.00p 148.00p 148.00p 0
29/07/2016 148.00p 148.00p 148.00p 148.00p 0
28/07/2016 148.00p 148.00p 148.00p 148.00p 0
27/07/2016 149.50p 148.00p 148.00p 148.00p 0
26/07/2016 148.00p 148.00p 148.00p 148.00p 0
25/07/2016 148.00p 148.00p 148.00p 148.00p 0
22/07/2016 148.00p 148.00p 148.00p 148.00p 0
21/07/2016 149.50p 148.00p 148.00p 148.00p 0
20/07/2016 148.00p 148.00p 148.00p 148.00p 0
19/07/2016 148.00p 148.00p 148.00p 148.00p 0
18/07/2016 148.00p 148.00p 148.00p 148.00p 0
15/07/2016 148.00p 148.00p 148.00p 148.00p 0
14/07/2016 148.00p 148.00p 148.00p 148.00p 0
13/07/2016 148.00p 148.00p 148.00p 148.00p 0
12/07/2016 148.00p 148.00p 148.00p 148.00p 0
11/07/2016 148.00p 148.00p 148.00p 148.00p 0
08/07/2016 148.00p 148.00p 148.00p 148.00p 0
07/07/2016 148.00p 148.00p 148.00p 148.00p 0
06/07/2016 148.00p 148.00p 148.00p 148.00p 0
05/07/2016 148.00p 148.00p 148.00p 148.00p 0
04/07/2016 148.00p 148.00p 148.00p 148.00p 0
01/07/2016 149.50p 148.00p 148.00p 148.00p 0
30/06/2016 148.00p 148.00p 148.00p 148.00p 0
29/06/2016 148.00p 148.00p 148.00p 148.00p 0
28/06/2016 148.00p 148.00p 148.00p 148.00p 0
27/06/2016 148.00p 148.60p 146.00p 148.00p 3012
24/06/2016 148.00p 150.00p 148.00p 148.00p 0
23/06/2016 150.00p 150.00p 150.00p 150.00p 0
22/06/2016 150.00p 150.00p 150.00p 150.00p 0
21/06/2016 150.00p 150.00p 150.00p 150.00p 0
20/06/2016 150.00p 150.00p 150.00p 150.00p 0
17/06/2016 150.00p 150.00p 150.00p 150.00p 0
16/06/2016 150.00p 150.00p 150.00p 150.00p 0
15/06/2016 150.00p 150.00p 150.00p 150.00p 0
14/06/2016 150.00p 150.00p 150.00p 150.00p 0
13/06/2016 150.00p 150.90p 150.00p 150.00p 11
10/06/2016 150.00p 150.00p 150.00p 150.00p 0
09/06/2016 150.00p 150.00p 147.00p 150.00p 1000
08/06/2016 150.00p 150.00p 150.00p 150.00p 0
07/06/2016 150.00p 150.00p 150.00p 150.00p 0
06/06/2016 150.00p 150.00p 150.00p 150.00p 0
03/06/2016 150.00p 150.00p 150.00p 150.00p 0
02/06/2016 150.00p 150.00p 150.00p 150.00p 0
01/06/2016 150.00p 150.00p 150.00p 150.00p 0
31/05/2016 150.00p 150.00p 150.00p 150.00p 0
27/05/2016 150.00p 150.00p 150.00p 150.00p 0
26/05/2016 150.00p 150.00p 150.00p 150.00p 0
25/05/2016 150.00p 150.00p 150.00p 150.00p 0
24/05/2016 150.00p 150.00p 150.00p 150.00p 0
23/05/2016 149.50p 150.00p 150.00p 150.00p 0
20/05/2016 149.50p 150.00p 150.00p 150.00p 0
19/05/2016 149.50p 151.00p 149.50p 150.00p 0
18/05/2016 151.50p 151.50p 151.00p 151.00p 0
17/05/2016 151.50p 151.50p 151.00p 151.00p 0
16/05/2016 151.50p 151.00p 151.00p 151.00p 0
13/05/2016 151.50p 151.50p 151.00p 151.00p 0
12/05/2016 151.50p 151.50p 148.00p 151.00p 185
11/05/2016 151.50p 151.00p 151.00p 151.00p 0
10/05/2016 151.50p 151.00p 151.00p 151.00p 0
09/05/2016 151.50p 151.50p 151.00p 151.00p 0
06/05/2016 151.50p 151.00p 151.00p 151.00p 0
05/05/2016 151.50p 151.00p 150.50p 151.00p 0
04/05/2016 151.50p 151.50p 151.00p 151.00p 0
03/05/2016 151.50p 151.00p 151.00p 151.00p 0
29/04/2016 151.00p 151.00p 151.00p 151.00p 0
28/04/2016 151.50p 151.00p 151.00p 151.00p 0

*Close Price adjusted for both dividends and splits