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
13/10/2022 37.00 37.00 36.50 36.50 489,013
12/10/2022 36.34 36.39 36.20 36.20 48,000
02/09/2022 33.75 34.00 33.75 34.00 4,512
01/09/2022 33.10 35.50 33.10 34.00 89,540
31/08/2022 34.00 34.50 33.75 33.80 399,943
30/08/2022 34.32 34.32 33.88 34.10 187,889
26/08/2022 34.80 34.80 33.80 34.80 762,553
25/08/2022 34.48 34.48 33.80 34.25 58,227
24/08/2022 34.48 34.48 33.80 34.25 34,124
23/08/2022 34.70 34.70 33.60 34.00 270,363
22/08/2022 33.90 34.90 33.33 33.60 1,359,455
19/08/2022 33.90 34.40 33.90 34.10 31,338
18/08/2022 34.50 35.40 34.30 34.65 50,425
17/08/2022 34.50 35.40 34.50 34.50 119,127
16/08/2022 34.48 34.95 34.48 34.95 32,864
15/08/2022 34.44 35.03 34.44 34.90 107,050
12/08/2022 34.50 35.09 34.50 34.95 72,635
11/08/2022 34.00 34.50 33.92 34.10 772,857
10/08/2022 35.40 36.00 34.10 34.40 314,714
09/08/2022 35.50 35.50 35.00 35.00 108,095
08/08/2022 35.90 35.90 35.05 35.05 42,019
05/08/2022 35.50 35.90 35.50 35.70 55,253
04/08/2022 34.75 35.90 34.75 35.00 257,090
03/08/2022 33.60 36.00 33.60 36.00 2,232,622
02/08/2022 34.60 35.00 34.30 34.80 902,036
01/08/2022 34.60 34.93 34.05 34.75 27,234
29/07/2022 34.60 35.00 34.26 35.00 219,629
28/07/2022 34.10 34.60 33.90 34.55 379,678
27/07/2022 34.80 34.80 34.38 34.50 63,706
26/07/2022 35.00 35.10 34.96 35.00 141,293

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