18.00p+0.00 (+0.00%)23 May 2024, 13:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Software Circle PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 23, 202418.00p19.00p19.00p18.00p2,631
May 22, 202418.00p19.00p19.00p18.00p58
May 20, 202418.00p19.00p19.00p18.00p32,000
May 17, 202418.00p17.65p17.65p18.00p1,288
May 16, 202418.00p19.00p18.96p18.00p4,016
May 14, 202418.00p17.65p17.65p18.00p624
May 10, 20241205.50p1214.00p1192.00p1198.00p1,662,050
May 9, 20241198.50p1206.00p1190.00p1206.00p2,433,289
May 8, 20241191.00p1205.00p1188.00p1197.50p1,677,467
May 7, 20241200.00p1205.00p1183.50p1188.50p1,969,860
May 3, 20241167.50p1183.50p1162.50p1183.00p1,271,580
May 2, 20241160.00p1162.50p1150.50p1160.50p1,690,016
May 1, 20241156.50p1166.00p1146.50p1161.00p1,010,233
Apr 30, 202418.00p18.96p17.25p18.00p23,935,676
Apr 29, 202418.00p18.50p17.10p18.00p16,496
Apr 25, 202418.00p18.50p18.50p18.00p10,567
Apr 24, 202419.00p18.00p17.00p17.00p625,640
Apr 23, 202419.00p19.75p18.20p18.20p309,072
Apr 22, 202419.00p19.75p19.75p19.00p6,050
Apr 18, 202418.50p18.80p18.80p19.00p12,000
Apr 17, 202418.50p18.10p18.10p18.50p7,962
Apr 15, 202418.50p18.80p18.00p18.50p200,622
Apr 12, 202418.50p19.00p18.20p18.50p64,064
Apr 11, 202419.50p20.10p18.00p18.00p546,138
Apr 10, 202419.50p20.25p17.75p19.50p199,424
Apr 9, 202419.50p21.00p18.30p19.50p231,894
Apr 8, 202419.50p20.25p18.30p18.30p131,456
Apr 5, 202419.50p20.25p18.60p19.50p98,687
Apr 4, 202419.00p20.00p19.10p19.50p50,000
Apr 3, 202418.50p20.00p18.20p19.00p396,835
Apr 2, 202418.00p19.50p19.00p19.00p211,919
Mar 28, 20241267.00p1269.00p1249.50p1265.50p2,194,696
Mar 27, 20241282.00p1285.00p1261.00p1263.50p2,569,149
Mar 26, 20241267.50p1283.00p1265.50p1282.00p1,846,857
Mar 25, 20241267.00p1285.00p1260.50p1268.50p2,829,824
Mar 22, 20241268.00p1277.00p1254.00p1261.50p1,676,879
Mar 21, 20241240.50p1265.00p1226.00p1265.00p3,858,669
Mar 20, 20241224.50p1233.50p1221.00p1227.00p1,682,461
Mar 19, 20241219.50p1223.50p1215.00p1221.50p1,579,601
Mar 18, 20241216.00p1225.00p1215.00p1220.50p4,468,850
Mar 15, 20241223.00p1236.50p1213.50p1213.50p8,442,946
Mar 14, 20241231.50p1235.00p1221.00p1229.00p3,089,642
Mar 13, 20241239.50p1246.50p1231.00p1231.00p2,925,263
Mar 12, 20241241.50p1248.50p1233.00p1247.50p1,942,149
Mar 11, 20241236.00p1245.50p1215.50p1229.50p4,926,652
Mar 8, 20241252.50p1253.00p1240.50p1246.00p2,255,088
Mar 7, 20241247.00p1256.00p1244.50p1252.00p4,887,562
Mar 6, 20241237.00p1247.50p1232.50p1247.50p4,448,680
Mar 5, 20241246.00p1256.50p1229.00p1235.00p3,076,833
Mar 4, 20241245.00p1255.23p1236.50p1253.50p2,551,175
Showing 1 to 50 of 181