1. Share Prices

  2. Circle Property PLC (CRC)

237.00p+0.00 (+0.00%)26 May 2022, 12:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Circle Property PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 26, 2022237.00p238.25p237.00p237.00p5,000
May 24, 2022237.00p235.20p235.20p237.00p1,500
May 23, 2022237.00p235.10p235.10p237.00p1,900
May 20, 2022237.00p238.00p238.00p237.00p415
May 19, 2022237.00p238.00p238.00p237.00p212
May 16, 2022239.00p235.00p235.00p237.00p1,291
May 13, 2022239.00p239.00p239.00p239.00p12,552
May 12, 2022239.00p239.00p232.00p235.00p15,084
May 11, 2022239.00p234.00p234.00p239.00p500
May 9, 2022239.00p234.10p234.00p239.00p114
May 6, 2022239.00p234.10p234.10p239.00p2,500
May 5, 2022239.00p234.10p234.10p239.00p1,551
May 4, 2022239.00p234.10p234.10p239.00p2,047
Apr 29, 2022239.00p235.00p234.10p239.00p10,251
Apr 28, 2022239.00p235.00p235.00p239.00p40,000
Apr 26, 2022243.00p238.27p234.00p239.00p3,856
Apr 25, 2022251.00p246.50p241.00p243.00p10,375
Apr 22, 2022251.00p256.00p255.78p251.00p237
Apr 21, 2022250.00p253.92p246.50p250.00p1,579
Apr 20, 2022249.00p253.00p244.00p250.00p64,549
Apr 19, 2022249.00p246.00p245.20p249.00p14,000
Apr 14, 2022249.00p253.90p245.00p249.00p11,852
Apr 13, 2022248.00p252.00p245.00p249.00p3,770
Apr 12, 2022235.00p247.04p239.96p248.00p8,769
Apr 8, 2022235.00p230.15p230.00p235.00p46,000
Apr 7, 2022235.00p230.00p230.00p235.00p1,000
Apr 6, 2022235.00p239.96p233.50p235.00p502
Apr 5, 2022235.00p240.00p240.00p235.00p2,496
Apr 4, 2022234.00p240.00p233.00p235.00p15,029
Mar 31, 2022234.00p238.00p231.28p234.00p2,128
Mar 30, 2022232.00p237.84p234.90p234.00p6,257
Mar 29, 2022231.00p228.00p228.00p232.00p1
Mar 28, 2022231.00p230.00p226.00p231.00p45,448
Mar 25, 2022231.00p227.60p227.60p231.00p167
Mar 23, 2022231.00p227.40p227.40p231.00p3,000
Mar 22, 2022230.00p232.00p226.60p231.00p3,451
Mar 21, 2022229.00p232.00p224.50p230.00p3,874
Mar 18, 2022225.00p225.00p222.50p229.00p5,750
Mar 17, 2022225.00p230.00p222.50p225.00p2,668
Mar 16, 2022225.00p230.00p222.30p225.00p5,750
Mar 15, 2022231.00p236.00p220.10p225.00p28,501
Mar 11, 2022224.00p234.00p222.50p231.00p24,856
Mar 10, 2022223.00p227.50p220.10p224.00p3,792
Mar 9, 2022223.00p227.50p218.50p223.00p14,879
Mar 8, 2022224.00p228.00p219.10p223.00p19,465
Mar 7, 2022224.00p224.90p218.50p224.00p7,922
Mar 4, 2022224.00p227.52p227.52p224.00p219
Mar 3, 2022230.00p228.00p226.10p224.00p4,500
Mar 2, 2022230.00p228.00p228.00p230.00p250
Mar 1, 2022233.00p232.00p232.00p230.00p6,500
12345
Showing 1 to 50 of 202

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Scottish Mortgage Investment Trust PLC794.806.57
Ninety One PLC234.605.77
Allianz Technology Trust PLC230.005.02
Ocado Group PLC901.405.01
Baillie Gifford Us Growth Trust PLC166.604.91
Pets AT Home Group PLC337.004.79

Fallers

CompanyPrice% Chg
Harbour Energy PLC382.10-10.77
Johnson Matthey PLC2,113.00-6.75
Moonpig Group PLC255.80-6.03
Drax Group PLC656.00-4.16
Itv PLC70.64-3.87
Investec PLC470.00-3.61