livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Circassia Group - (CIR) share price history


Circassia Group share priceCIR share price tradesCIR Fundamentals watchlistADD to watchlist
Circassia Group - (CIR) share price history
Date Open High Low Close Volume
05/03/2021 25.05 26.00 25.00 25.38 89,087
04/03/2021 26.95 26.95 24.80 25.63 392,812
03/03/2021 25.19 26.20 25.00 26.20 588,879
02/03/2021 25.21 25.70 25.00 25.25 55,000
01/03/2021 25.95 25.95 24.55 25.25 327,030
26/02/2021 24.73 25.50 24.57 25.00 363,174
25/02/2021 24.55 25.80 24.55 25.43 715,822
24/02/2021 24.95 25.35 24.45 25.05 1,255,724
23/02/2021 23.98 25.05 23.70 25.00 926,215
22/02/2021 24.00 24.45 23.51 23.90 663,654
19/02/2021 24.50 25.50 24.14 24.33 1,589,190
18/02/2021 25.10 25.45 24.42 25.00 247,599
17/02/2021 24.55 25.92 24.50 25.25 226,909
16/02/2021 25.95 25.95 24.50 25.43 509,115
15/02/2021 25.90 25.95 25.00 25.48 86,195
12/02/2021 25.50 26.80 24.85 25.18 225,540
11/02/2021 25.70 25.70 24.87 25.25 93,603
10/02/2021 25.65 25.70 24.85 25.40 125,266
09/02/2021 25.65 25.80 24.90 25.50 284,093
08/02/2021 25.75 25.75 25.05 25.20 238,496
05/02/2021 26.50 26.50 25.25 25.58 835,076
04/02/2021 25.67 27.00 25.25 26.80 1,119,345
03/02/2021 26.00 26.00 24.85 25.55 439,403
02/02/2021 24.80 26.05 24.40 25.18 1,390,574
01/02/2021 24.51 25.60 24.35 24.75 594,530
29/01/2021 24.57 25.00 24.45 24.60 163,021
28/01/2021 24.60 25.00 24.05 24.60 525,726
27/01/2021 26.00 26.00 24.61 24.65 1,905,450
26/01/2021 25.25 25.75 25.05 25.50 1,049,179
25/01/2021 25.80 25.80 25.00 25.00 870,516

Circassia Group - (CIR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z