Dark

CIR
CIRCASSIA GROUP PLC
stock LSE

Inactive

Sep 1, 2022

0.3400GBP+0.592%(+0.0020)114,540

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-01	0.3310	0.3490	0.3310	0.34000	+0.592%	114,540	0.000%
2022-08-31	0.3400	0.3450	0.3400	0.33800	-2.874%	399,968	+0.592%
2022-08-26	0.3480	0.3480	0.3480	0.34800	+2.353%	762,553	-2.299%
2022-08-23	0.3470	0.3470	0.3360	0.34000	+1.190%	288,363	0.000%
2022-08-22	0.3390	0.3490	0.3350	0.33600	-1.466%	1,359,455	+1.190%
2022-08-19	0.3390	0.3440	0.3390	0.34100	-1.587%	31,338	-0.293%
2022-08-18	0.3450	0.3540	0.3430	0.34650	+0.435%	50,425	-1.876%
2022-08-17	0.3450	0.3540	0.3450	0.34500	+1.173%	119,127	-1.449%
2022-08-11	0.3400	0.3410	0.3400	0.34100	-2.710%	772,887	-0.293%
2022-08-08	0.3590	0.3590	0.3590	0.35050	-1.821%	42,019	-2.996%
2022-08-05	0.3550	0.3590	0.3550	0.35700	-0.833%	55,253	-4.762%
2022-08-03	0.3360	0.3600	0.3360	0.36000	+3.448%	2,232,622	-5.556%
2022-08-02	0.3460	0.3500	0.3430	0.34800	-0.571%	902,036	-2.299%
2022-07-29	0.3460	0.3500	0.3460	0.35000	+1.302%	219,629	-2.857%
2022-07-28	0.3410	0.3410	0.3390	0.34550	-1.286%	379,678	-1.592%
2022-07-26	0.3500	0.3510	0.3500	0.35000	0.000%	141,297	-2.857%
2022-07-25	0.3500	0.3500	0.3500	0.35000	+1.449%	67,916	-2.857%
2022-07-22	0.3490	0.3490	0.3490	0.34500	0.000%	90,113	-1.449%
2022-07-21	0.3490	0.3500	0.3490	0.34500	-0.719%	92,841	-1.449%
2022-07-20	0.3490	0.3510	0.3490	0.34750	-0.144%	1,927,946	-2.158%
2022-07-19	0.3530	0.3600	0.3500	0.34800	-1.695%	396,043	-2.299%
2022-07-18	0.3450	0.3450	0.3450	0.35400	-0.840%	128,097	-3.955%
2022-07-15	0.3520	0.3600	0.3520	0.35700	+4.082%	623,053	-4.762%
2022-07-14	0.3450	0.3490	0.3430	0.34300	+7.188%	3,151,797	-0.875%
2022-07-13	0.3200	0.3200	0.3200	0.32000	-0.775%	230,346	+6.250%
2022-07-12	0.3050	0.3050	0.3050	0.32250	+0.781%	10,001	+5.426%
2022-07-11	0.3300	0.3300	0.3300	0.32000	-0.929%	105,138	+6.250%
2022-07-08	0.3190	0.3230	0.3100	0.32300	+0.311%	1,526,675	+5.263%
2022-07-06	0.3200	0.3220	0.3200	0.32200	+2.222%	1,016,121	+5.590%
2022-07-05	0.3310	0.3310	0.3150	0.31500	-4.401%	753,989	+7.937%
2022-07-04	0.3380	0.3380	0.3300	0.32950	-1.642%	194,136	+3.187%
2022-07-01	0.3390	0.3400	0.3390	0.33500	+1.515%	4,646,236	+1.493%
2022-06-29	0.3340	0.3600	0.3300	0.33000	+0.304%	661,625	+3.030%
2022-06-28	0.3280	0.3290	0.3280	0.32900	+6.645%	223,129	+3.343%
2022-06-27	0.3170	0.3170	0.3170	0.30850	+6.379%	165,319	+10.211%
2022-06-24	0.3000	0.3160	0.2900	0.29000	-3.333%	215,716	+17.241%
2022-06-22	0.3050	0.3050	0.2990	0.30000	-1.639%	340,328	+13.333%
2022-06-21	0.3100	0.3100	0.3050	0.30500	-1.929%	240,228	+11.475%
2022-06-20	0.3100	0.3110	0.3100	0.31100	+1.967%	163,467	+9.325%
2022-06-16	0.3380	0.3380	0.3050	0.30500	-7.576%	433,301	+11.475%
2022-06-14	0.3300	0.3360	0.3300	0.33000	-3.509%	31,933	+3.030%
2022-06-13	0.3500	0.3500	0.3390	0.34200	-2.841%	303,915	-0.585%
2022-06-08	0.3550	0.3550	0.3520	0.35200	-0.705%	138,836	-3.409%
2022-06-06	0.3510	0.3590	0.3510	0.35450	0.000%	118,787	-4.090%
2022-06-01	0.3600	0.3600	0.3600	0.35450	-0.700%	829,190	-4.090%
2022-05-31	0.3600	0.3600	0.3570	0.35700	-0.557%	52,626	-4.762%
2022-05-30	0.3580	0.3600	0.3580	0.35900	+0.279%	137,788	-5.292%
2022-05-27	0.3600	0.3600	0.3600	0.35800	-0.556%	668,073	-5.028%
2022-05-26	0.3640	0.3640	0.3600	0.36000	0.000%	400,650	-5.556%
2022-05-25	0.3620	0.3790	0.3600	0.36000	-2.571%	91,271	-5.556%
2022-05-24	0.3670	0.3790	0.3670	0.36950	+2.639%	111,029	-7.984%
2022-05-19	0.3620	0.3620	0.3570	0.36000	-1.099%	99,228	-5.556%
2022-05-17	0.3600	0.3600	0.3600	0.36400	+1.111%	562,946	-6.593%
2022-05-16	0.3690	0.3690	0.3600	0.36000	-0.277%	315,834	-5.556%
2022-05-13	0.3680	0.3680	0.3600	0.36100	-0.824%	217,885	-5.817%
2022-05-12	0.3490	0.3790	0.3490	0.36400	+9.639%	2,348,688	-6.593%
2022-05-11	0.3250	0.3320	0.3190	0.33200	+4.239%	516,380	+2.410%
2022-05-10	0.3100	0.3250	0.3100	0.31850	+1.757%	3,985,617	+6.750%
2022-05-09	0.3300	0.3300	0.3100	0.31300	-6.567%	739,961	+8.626%
2022-05-06	0.3410	0.3470	0.3350	0.33500	-4.286%	304,444	+1.493%
2022-05-05	0.3520	0.3520	0.3500	0.35000	-1.961%	133,962	-2.857%
2022-05-04	0.3570	0.3600	0.3520	0.35700	-0.279%	122,456	-4.762%
2022-05-03	0.3480	0.3600	0.3480	0.35800	+3.768%	75,516	-5.028%
2022-04-28	0.3550	0.3550	0.3450	0.34500	-1.146%	125,337	-1.449%
2022-04-26	0.3590	0.3590	0.3470	0.34900	+1.159%	265,136	-2.579%
2022-04-25	0.3500	0.3500	0.3450	0.34500	-3.090%	503,184	-1.449%
2022-04-22	0.3690	0.3690	0.3550	0.35600	-0.974%	194,216	-4.494%
2022-04-20	0.3550	0.3570	0.3550	0.35950	-0.139%	170,511	-5.424%
2022-04-14	0.3520	0.3600	0.3520	0.36000	+3.152%	160,769	-5.556%
2022-04-13	0.3450	0.3450	0.3450	0.34900	-2.514%	74,861	-2.579%
2022-04-12	0.3500	0.3580	0.3500	0.35800	+2.874%	413,948	-5.028%
2022-04-11	0.3510	0.3510	0.3480	0.34800	-3.333%	158,316	-2.299%
2022-04-08	0.3600	0.3600	0.3600	0.36000	+2.857%	78,875	-5.556%
2022-04-07	0.3410	0.3570	0.3410	0.35000	-1.961%	1,215,526	-2.857%
2022-04-06	0.3560	0.3620	0.3530	0.35700	+0.847%	264,210	-4.762%
2022-04-05	0.3540	0.3540	0.3540	0.35400	-1.530%	382,087	-3.955%
2022-04-04	0.3600	0.3640	0.3550	0.35950	-0.139%	552,991	-5.424%
2022-04-01	0.3700	0.3700	0.3600	0.36000	-0.139%	356,803	-5.556%
2022-03-31	0.3655	0.3655	0.3605	0.36050	-3.610%	166,858	-5.687%
2022-03-30	0.3800	0.3800	0.3740	0.37400	-1.058%	147,053	-9.091%
2022-03-29	0.3565	0.3785	0.3495	0.37800	-1.305%	1,893,861	-10.053%
2022-03-28	0.3845	0.3845	0.3675	0.38300	-0.390%	319,263	-11.227%
2022-03-25	0.3800	0.3845	0.3800	0.38450	+2.261%	190,832	-11.573%
2022-03-24	0.3895	0.3895	0.3770	0.37600	-1.053%	342,338	-9.574%
2022-03-23	0.3800	0.3800	0.3800	0.38000	+0.132%	471,932	-10.526%
2022-03-22	0.4150	0.4150	0.3795	0.37950	-6.985%	779,958	-10.408%
2022-03-21	0.4000	0.4080	0.4000	0.40800	+1.366%	907,545	-16.667%
2022-03-18	0.4025	0.4025	0.4025	0.40250	+0.625%	353,865	-15.528%
2022-03-17	0.3950	0.4000	0.3950	0.40000	+1.266%	3,048,151	-15.000%
2022-03-16	0.3950	0.3950	0.3950	0.39500	+0.381%	342,577	-13.924%
2022-03-15	0.3900	0.3935	0.3850	0.39350	+0.897%	776,120	-13.596%
2022-03-14	0.3905	0.4045	0.3900	0.39000	-1.515%	112,321	-12.821%
2022-03-11	0.4045	0.4045	0.3900	0.39600	-1.737%	227,313	-14.141%
2022-03-10	0.3800	0.4030	0.3780	0.40300	+8.188%	1,015,152	-15.633%
2022-03-09	0.3600	0.3750	0.3600	0.37250	+7.194%	1,238,534	-8.725%
2022-03-08	0.3525	0.3555	0.3400	0.34750	-6.081%	930,203	-2.158%
2022-03-07	0.3350	0.3700	0.3300	0.37000	+8.187%	1,053,941	-8.108%
2022-03-04	0.3745	0.3745	0.3400	0.34200	-7.817%	902,879	-0.585%
2022-03-03	0.3775	0.3775	0.3710	0.37100	+0.270%	592,909	-8.356%
2022-03-01	0.3800	0.3805	0.3700	0.37000	-4.639%	309,115	-8.108%
2022-02-28	0.3805	0.3950	0.3805	0.38800	-0.193%	331,986	-12.371%
2022-02-25	0.3685	0.3800	0.3680	0.38875	+3.529%	499,946	-12.540%
2022-02-24	0.3605	0.3825	0.3555	0.37550	-0.266%	451,845	-9.454%
2022-02-23	0.3695	0.3765	0.3655	0.37650	+2.729%	2,348,456	-9.695%
2022-02-22	0.3655	0.3700	0.3620	0.36650	-2.267%	334,739	-7.231%
2022-02-21	0.3905	0.3905	0.3745	0.37500	-3.846%	486,943	-9.333%
2022-02-18	0.3900	0.3925	0.3850	0.39000	+1.961%	1,749,547	-12.821%
2022-02-17	0.3900	0.3900	0.3700	0.38250	-1.418%	380,305	-11.111%
2022-02-16	0.3845	0.3880	0.3845	0.38800	+1.042%	291,719	-12.371%
2022-02-15	0.3860	0.3900	0.3800	0.38400	-0.518%	10,041,394	-11.458%
2022-02-14	0.3900	0.3900	0.3805	0.38600	-4.099%	751,445	-11.917%
2022-02-11	0.3955	0.4095	0.3955	0.40250	-0.617%	125,699	-15.528%
2022-02-10	0.4045	0.4110	0.4005	0.40500	-2.410%	419,738	-16.049%
2022-02-09	0.3920	0.4150	0.3905	0.41500	+2.723%	295,963	-18.072%
2022-02-08	0.4125	0.4125	0.4000	0.40400	-1.463%	292,371	-15.842%
2022-02-07	0.4055	0.4100	0.4050	0.41000	-1.205%	104,937	-17.073%
2022-02-04	0.4155	0.4395	0.4100	0.41500	-1.190%	276,213	-18.072%
2022-02-03	0.4200	0.4200	0.4200	0.42000	-0.297%	164,270	-19.048%
2022-02-02	0.4255	0.4255	0.4220	0.42125	+0.178%	431,455	-19.288%
2022-02-01	0.4205	0.4395	0.4205	0.42050	+0.119%	118,842	-19.144%
2022-01-31	0.4150	0.4305	0.4150	0.42000	-1.176%	360,193	-19.048%
2022-01-28	0.4255	0.4545	0.4225	0.42500	-4.602%	557,878	-20.000%
2022-01-27	0.4550	0.4550	0.4440	0.44550	-3.152%	2,810,717	-23.681%
2022-01-26	0.4395	0.4600	0.4220	0.46000	+8.491%	6,614,459	-26.087%
2022-01-25	0.3855	0.4240	0.3855	0.42400	+9.845%	18,284,149	-19.811%
2022-01-24	0.4000	0.4000	0.3860	0.38600	-5.854%	1,701,250	-11.917%
2022-01-21	0.4375	0.4395	0.4155	0.41000	-3.869%	246,523	-17.073%
2022-01-20	0.4150	0.4150	0.4150	0.42650	+2.771%	109,492	-20.281%
2022-01-19	0.4160	0.4280	0.4150	0.41500	-1.190%	114,232	-18.072%
2022-01-18	0.4395	0.4400	0.4155	0.42000	-2.212%	705,176	-19.048%
2022-01-17	0.4395	0.4395	0.4200	0.42950	-0.116%	672,192	-20.838%
2022-01-14	0.4400	0.4400	0.4220	0.43000	-2.935%	1,592,300	-20.930%
2022-01-13	0.4795	0.4855	0.4430	0.44300	-3.800%	3,735,181	-23.251%
2022-01-12	0.4345	0.4770	0.4235	0.46050	+6.474%	4,467,307	-26.167%
2022-01-11	0.4305	0.4325	0.4300	0.43250	-0.575%	191,074	-21.387%
2022-01-10	0.4395	0.4395	0.4350	0.43500	-3.118%	169,769	-21.839%
2022-01-07	0.4300	0.4550	0.4300	0.44900	+6.905%	370,467	-24.276%
2022-01-06	0.4350	0.4350	0.4350	0.42000	-2.326%	167,842	-19.048%
2022-01-05	0.4155	0.4300	0.4150	0.43000	-2.273%	315,918	-20.930%
2022-01-04	0.3955	0.4400	0.3955	0.44000	+8.374%	491,598	-22.727%
2021-12-31	0.4060	0.4060	0.4060	0.40600	-1.932%	29,900	-16.256%
2021-12-30	0.4095	0.4140	0.4095	0.41400	+4.085%	69,780	-17.874%
2021-12-29	0.3995	0.4100	0.3905	0.39775	+4.671%	598,103	-14.519%
2021-12-24	0.4000	0.4000	0.3800	0.38000	-4.523%	86,422	-10.526%
2021-12-23	0.3760	0.3990	0.3760	0.39800	-2.451%	339,643	-14.573%
2021-12-22	0.3885	0.4080	0.3885	0.40800	+4.615%	403,393	-16.667%
2021-12-21	0.3865	0.3865	0.3865	0.39000	+0.906%	108,204	-12.821%
2021-12-20	0.3655	0.3865	0.3655	0.38650	+3.067%	150,263	-12.031%
2021-12-17	0.3750	0.3750	0.3745	0.37500	+0.134%	74,750	-9.333%
2021-12-16	0.3685	0.3685	0.3685	0.37450	-0.860%	62,637	-9.212%
2021-12-15	0.3795	0.3825	0.3735	0.37775	-0.461%	202,758	-9.993%
2021-12-14	0.3730	0.3795	0.3730	0.37950	+1.335%	43,666	-10.408%
2021-12-13	0.3710	0.3790	0.3685	0.37450	-1.447%	177,832	-9.212%
2021-12-10	0.3800	0.4000	0.3800	0.38000	0.000%	428,947	-10.526%
2021-12-09	0.3770	0.3800	0.3695	0.38000	+0.264%	964,919	-10.526%
2021-12-07	0.3675	0.3940	0.3675	0.37900	+2.432%	371,428	-10.290%
2021-12-02	0.3795	0.3795	0.3655	0.37000	-2.116%	323,533	-8.108%
2021-11-30	0.3715	0.3890	0.3715	0.37800	0.000%	268,535	-10.053%
2021-11-29	0.3870	0.3870	0.3775	0.37800	-0.526%	174,000	-10.053%
2021-11-26	0.3965	0.3965	0.3760	0.38000	-5.824%	1,189,928	-10.526%
2021-11-25	0.3995	0.4030	0.3995	0.40350	-1.345%	188,148	-15.737%
2021-11-24	0.3930	0.4090	0.3855	0.40900	-0.244%	183,151	-16.870%
2021-11-23	0.3995	0.4100	0.3900	0.41000	+2.500%	924,016	-17.073%
2021-11-22	0.4095	0.4095	0.4000	0.40000	-2.320%	144,597	-15.000%
2021-11-19	0.4190	0.4190	0.4015	0.40950	-2.033%	128,184	-16.972%
2021-11-18	0.4170	0.4180	0.4050	0.41800	-0.595%	227,380	-18.660%
2021-11-16	0.4365	0.4365	0.4135	0.42050	+0.478%	286,251	-19.144%
2021-11-15	0.4110	0.4345	0.4110	0.41850	+2.073%	367,864	-18.757%
2021-11-12	0.4130	0.4130	0.4030	0.41000	+1.235%	262,988	-17.073%
2021-11-11	0.4050	0.4115	0.4050	0.40500	-1.099%	247,388	-16.049%
2021-11-10	0.4310	0.4310	0.4055	0.40950	-0.122%	213,627	-16.972%
2021-11-08	0.4100	0.4110	0.4100	0.41000	-0.243%	41,808	-17.073%
2021-11-05	0.4115	0.4115	0.4105	0.41100	-2.491%	211,552	-17.275%
2021-11-04	0.4175	0.4215	0.4160	0.42150	+1.200%	179,240	-19.336%
2021-11-03	0.4270	0.4280	0.4100	0.41650	-1.069%	425,236	-18.367%
2021-11-02	0.4345	0.4345	0.4210	0.42100	-1.979%	394,924	-19.240%
2021-11-01	0.4400	0.4495	0.4300	0.42950	-0.116%	84,665	-20.838%
2021-10-29	0.4305	0.4370	0.4300	0.43000	-1.263%	165,923	-20.930%
2021-10-28	0.4250	0.4380	0.4235	0.43550	+2.350%	232,867	-21.929%
2021-10-27	0.4450	0.4495	0.4255	0.42550	-5.022%	309,145	-20.094%
2021-10-26	0.4340	0.4480	0.4340	0.44800	+0.448%	169,048	-24.107%
2021-10-25	0.4470	0.4470	0.4460	0.44600	-0.112%	346,847	-23.767%
2021-10-22	0.4350	0.4465	0.4350	0.44650	+1.075%	128,394	-23.852%
2021-10-21	0.4380	0.4445	0.4380	0.44175	-2.159%	137,587	-23.033%
2021-10-20	0.4405	0.4565	0.4405	0.45150	+3.318%	496,324	-24.695%
2021-10-19	0.4375	0.4380	0.4325	0.43700	-0.682%	223,462	-22.197%
2021-10-18	0.4300	0.4400	0.4295	0.44000	+3.044%	332,541	-22.727%
2021-10-15	0.4495	0.4500	0.4270	0.42700	-4.367%	569,331	-20.375%
2021-10-14	0.4445	0.4500	0.4410	0.44650	+0.676%	129,630	-23.852%
2021-10-13	0.4380	0.4435	0.4230	0.44350	+3.140%	534,827	-23.337%
2021-10-12	0.4400	0.4520	0.4300	0.43000	-4.018%	386,853	-20.930%
2021-10-11	0.4500	0.4560	0.4480	0.44800	-2.290%	413,565	-24.107%
2021-10-08	0.4465	0.4585	0.4460	0.45850	+3.968%	471,649	-25.845%
2021-10-07	0.4435	0.4435	0.4380	0.44100	-1.342%	229,229	-22.902%
2021-10-06	0.4445	0.4470	0.4425	0.44700	0.000%	992,922	-23.937%
2021-10-05	0.4600	0.4600	0.4405	0.44700	-0.445%	676,346	-23.937%
2021-10-04	0.4300	0.4550	0.4300	0.44900	+2.045%	1,646,386	-24.276%
2021-10-01	0.4400	0.4400	0.4280	0.44000	-0.901%	770,672	-22.727%
2021-09-30	0.4350	0.4440	0.4255	0.44400	+3.497%	924,185	-23.423%
2021-09-29	0.4210	0.4290	0.4190	0.42900	+1.900%	1,392,901	-20.746%
2021-09-28	0.4350	0.4350	0.4060	0.42100	-2.093%	1,152,563	-19.240%
2021-09-27	0.4090	0.4430	0.4080	0.43000	+7.500%	4,023,709	-20.930%
2021-09-24	0.3750	0.4000	0.3750	0.40000	+5.820%	6,893,068	-15.000%
2021-09-23	0.3800	0.3800	0.3750	0.37800	-0.526%	1,159,731	-10.053%
2021-09-22	0.3800	0.3800	0.3795	0.38000	+0.529%	751,944	-10.526%
2021-09-21	0.3795	0.3820	0.3775	0.37800	+0.800%	1,575,891	-10.053%
2021-09-20	0.3775	0.3775	0.3620	0.37500	-0.398%	941,646	-9.333%
2021-09-17	0.3800	0.3850	0.3640	0.37650	+1.074%	4,677,169	-9.695%
2021-09-16	0.3950	0.4000	0.3625	0.37250	-0.667%	7,821,058	-8.725%
2021-09-15	0.3705	0.3750	0.3700	0.37500	-0.531%	355,497	-9.333%
2021-09-14	0.3795	0.3850	0.3760	0.37700	-0.265%	1,724,386	-9.814%
2021-09-13	0.3855	0.3945	0.3780	0.37800	-3.077%	554,297	-10.053%
2021-09-10	0.3785	0.3900	0.3785	0.39000	+2.632%	1,230,006	-12.821%
2021-09-09	0.3705	0.3895	0.3700	0.38000	+0.796%	727,148	-10.526%
2021-09-08	0.3790	0.3820	0.3780	0.37700	-0.789%	688,579	-9.814%
2021-09-07	0.3785	0.3800	0.3700	0.38000	0.000%	1,627,349	-10.526%
2021-09-06	0.3890	0.3900	0.3800	0.38000	-2.564%	103,314	-10.526%
2021-09-03	0.3900	0.3900	0.3665	0.39000	+1.695%	65,709	-12.821%
2021-09-02	0.3865	0.3870	0.3835	0.38350	-0.904%	109,209	-11.343%
2021-09-01	0.3895	0.3975	0.3835	0.38700	+1.176%	772,039	-12.145%
2021-08-31	0.3810	0.3985	0.3810	0.38250	-1.544%	922,530	-11.111%
2021-08-27	0.3830	0.3980	0.3815	0.38850	+0.909%	325,927	-12.484%
2021-08-26	0.3795	0.3985	0.3795	0.38500	+2.530%	547,789	-11.688%
2021-08-25	0.3900	0.3900	0.3755	0.37550	-4.937%	622,461	-9.454%
2021-08-24	0.3860	0.3985	0.3860	0.39500	+1.542%	143,764	-13.924%
2021-08-23	0.3820	0.3985	0.3810	0.38900	-0.765%	106,526	-12.596%
2021-08-20	0.3855	0.3990	0.3850	0.39200	+0.642%	186,142	-13.265%
2021-08-19	0.3875	0.3895	0.3770	0.38950	-1.330%	330,592	-12.709%
2021-08-18	0.3985	0.3985	0.3905	0.39475	-1.065%	104,852	-13.870%
2021-08-17	0.3895	0.3990	0.3825	0.39900	+6.117%	337,096	-14.787%
2021-08-16	0.4095	0.4095	0.3775	0.37600	-6.351%	1,251,447	-9.574%
2021-08-13	0.4010	0.4150	0.3900	0.40150	-2.667%	562,905	-15.318%
2021-08-12	0.4115	0.4185	0.4040	0.41250	+0.121%	428,479	-17.576%
2021-08-11	0.4100	0.4150	0.4080	0.41200	0.000%	475,896	-17.476%
2021-08-10	0.3955	0.4175	0.3910	0.41200	+0.488%	426,330	-17.476%
2021-08-09	0.3840	0.4200	0.3815	0.41000	+9.043%	1,652,502	-17.073%
2021-08-06	0.3655	0.3880	0.3655	0.37600	+0.267%	1,293,993	-9.574%
2021-08-05	0.3555	0.3750	0.3555	0.37500	+2.740%	1,082,631	-9.333%
2021-08-04	0.3495	0.3690	0.3450	0.36500	+4.211%	170,914	-6.849%
2021-08-03	0.3500	0.3545	0.3500	0.35025	+3.015%	450,802	-2.926%
2021-08-02	0.3400	0.3695	0.3400	0.34000	+0.443%	1,234,272	0.000%
2021-07-30	0.3200	0.3385	0.3100	0.33850	+6.951%	1,262,816	+0.443%
2021-07-29	0.3130	0.3250	0.3005	0.31650	+2.097%	1,705,101	+7.425%
2021-07-28	0.3060	0.3125	0.2990	0.31000	+3.333%	343,625	+9.677%
2021-07-27	0.3090	0.3100	0.3000	0.30000	+3.093%	256,025	+13.333%
2021-07-26	0.3100	0.3100	0.2910	0.29100	-3.322%	229,376	+16.838%
2021-07-23	0.3170	0.3185	0.2995	0.30100	-4.897%	395,120	+12.957%
2021-07-22	0.3125	0.3165	0.3125	0.31650	+1.118%	52,281	+7.425%
2021-07-21	0.3065	0.3185	0.3050	0.31300	+8.870%	528,290	+8.626%
2021-07-20	0.3080	0.3095	0.2895	0.28750	-3.523%	206,686	+18.261%
2021-07-19	0.3105	0.3105	0.2885	0.29800	-5.845%	506,306	+14.094%
2021-07-16	0.3200	0.3205	0.3200	0.31650	-2.465%	194,516	+7.425%
2021-07-15	0.3195	0.3285	0.3195	0.32450	+0.309%	149,979	+4.777%
2021-07-14	0.3355	0.3415	0.3210	0.32350	+0.466%	319,543	+5.100%
2021-07-13	0.3300	0.3650	0.3220	0.32200	+7.333%	3,372,364	+5.590%
2021-07-12	0.3000	0.3080	0.2985	0.30000	+4.348%	267,902	+13.333%
2021-07-09	0.2915	0.2915	0.2890	0.28750	-3.846%	1,507,290	+18.261%
2021-07-07	0.2970	0.2990	0.2970	0.29900	0.000%	71,297	+13.712%
2021-07-06	0.3095	0.3095	0.2895	0.29900	+0.420%	236,252	+13.712%
2021-07-05	0.2980	0.3100	0.2980	0.29775	+0.591%	170,481	+14.190%
2021-07-02	0.2870	0.3065	0.2855	0.29600	+2.069%	578,438	+14.865%
2021-07-01	0.2915	0.2990	0.2895	0.29000	-2.685%	465,173	+17.241%
2021-06-30	0.2905	0.3005	0.2900	0.29800	0.000%	525,061	+14.094%
2021-06-29	0.2790	0.3055	0.2790	0.29800	+6.429%	775,117	+14.094%
2021-06-28	0.2800	0.2935	0.2800	0.28000	-0.709%	565,330	+21.429%
2021-06-25	0.2810	0.2820	0.2810	0.28200	-1.742%	366,093	+20.567%
2021-06-24	0.3000	0.3000	0.2870	0.28700	-2.712%	283,889	+18.467%
2021-06-23	0.2845	0.3080	0.2845	0.29500	+2.431%	406,696	+15.254%
2021-06-22	0.2955	0.3000	0.2885	0.28800	-4.000%	265,943	+18.056%
2021-06-21	0.3100	0.3100	0.3000	0.30000	-2.360%	286,994	+13.333%
2021-06-18	0.3030	0.3150	0.3030	0.30725	+1.403%	36,352	+10.659%
2021-06-17	0.3155	0.3155	0.3005	0.30300	+1.000%	397,192	+12.211%
2021-06-16	0.3215	0.3230	0.3000	0.30000	-8.537%	699,173	+13.333%
2021-06-15	0.3450	0.3450	0.3255	0.32800	-0.906%	420,588	+3.659%
2021-06-14	0.3340	0.3400	0.3300	0.33100	+0.303%	176,201	+2.719%
2021-06-10	0.3310	0.3360	0.3300	0.33000	-2.077%	92,529	+3.030%
2021-06-09	0.3410	0.3445	0.3370	0.33700	-2.601%	182,726	+0.890%
2021-06-08	0.3405	0.3405	0.3400	0.34600	-0.432%	147,078	-1.734%
2021-06-07	0.3420	0.3420	0.3400	0.34750	-0.430%	207,109	-2.158%
2021-06-03	0.3490	0.3510	0.3490	0.34900	+2.647%	503,688	-2.579%
2021-06-02	0.3495	0.3500	0.3400	0.34000	-2.299%	261,874	0.000%
2021-06-01	0.3425	0.3425	0.3425	0.34800	+2.353%	611,517	-2.299%
2021-05-28	0.3620	0.3620	0.3400	0.34000	-4.895%	559,733	0.000%
2021-05-27	0.3700	0.3700	0.3490	0.35750	+0.421%	1,737,740	-4.895%
2021-05-26	0.3500	0.3600	0.3485	0.35600	+5.638%	777,788	-4.494%
2021-05-25	0.3490	0.3490	0.3335	0.33700	-0.148%	395,612	+0.890%
2021-05-24	0.3495	0.3495	0.3245	0.33750	-1.603%	187,830	+0.741%
2021-05-21	0.3600	0.3700	0.3305	0.34300	-1.295%	851,771	-0.875%
2021-05-20	0.3205	0.3495	0.3205	0.34750	+9.449%	465,799	-2.158%
2021-05-19	0.3310	0.3340	0.3060	0.31750	-3.569%	918,098	+7.087%
2021-05-18	0.3310	0.3310	0.3310	0.32925	-3.162%	475,647	+3.265%
2021-05-17	0.3360	0.3435	0.3360	0.34000	-1.449%	863,964	0.000%
2021-05-14	0.3345	0.3450	0.3215	0.34500	+2.985%	746,440	-1.449%
2021-05-13	0.3300	0.3350	0.3300	0.33500	+2.290%	605,241	+1.493%
2021-05-12	0.3120	0.3300	0.3010	0.32750	+7.553%	1,400,882	+3.817%
2021-05-11	0.2995	0.3045	0.2895	0.30450	+1.500%	916,747	+11.658%
2021-05-10	0.3100	0.3100	0.2950	0.30000	-3.226%	946,233	+13.333%
2021-05-07	0.3105	0.3365	0.3005	0.31000	-3.125%	1,426,394	+9.677%
2021-05-06	0.3400	0.3400	0.3115	0.32000	-5.465%	3,001,481	+6.250%
2021-05-05	0.3355	0.3450	0.3355	0.33850	-1.312%	262,355	+0.443%
2021-05-04	0.3460	0.3500	0.3350	0.34300	-1.860%	1,725,869	-0.875%
2021-04-30	0.3600	0.3600	0.3400	0.34950	-2.646%	1,748,190	-2.718%
2021-04-29	0.3605	0.3725	0.3550	0.35900	-1.102%	3,472,138	-5.292%
2021-04-28	0.3715	0.3760	0.3630	0.36300	-1.759%	1,626,696	-6.336%
2021-04-27	0.3500	0.3730	0.3410	0.36950	+5.571%	4,094,213	-7.984%
2021-04-26	0.3250	0.3615	0.3200	0.35000	+7.692%	2,412,166	-2.857%
2021-04-23	0.3125	0.3300	0.3120	0.32500	+6.383%	2,064,304	+4.615%
2021-04-22	0.3145	0.3145	0.3005	0.30550	+0.992%	247,567	+11.293%
2021-04-21	0.2805	0.3040	0.2805	0.30250	+5.769%	1,485,975	+12.397%
2021-04-20	0.3020	0.3040	0.2845	0.28600	-6.840%	299,819	+18.881%
2021-04-19	0.3050	0.3070	0.2950	0.30700	+1.488%	258,409	+10.749%
2021-04-16	0.3005	0.3055	0.3005	0.30250	0.000%	408,088	+12.397%
2021-04-15	0.2990	0.3025	0.2870	0.30250	+4.853%	320,643	+12.397%
2021-04-14	0.3030	0.3030	0.2835	0.28850	-1.283%	358,133	+17.851%
2021-04-13	0.2910	0.2950	0.2800	0.29225	+0.776%	1,217,527	+16.339%
2021-04-12	0.2950	0.2950	0.2900	0.29000	0.000%	566,172	+17.241%
2021-04-09	0.2905	0.2945	0.2900	0.29000	-2.521%	849,969	+17.241%
2021-04-08	0.2970	0.2970	0.2955	0.29750	+0.168%	906,086	+14.286%
2021-04-07	0.3000	0.3010	0.2920	0.29700	-0.669%	825,181	+14.478%
2021-04-06	0.2990	0.2990	0.2850	0.29900	-0.333%	1,591,871	+13.712%
2021-04-01	0.2710	0.3000	0.2710	0.30000	+2.041%	1,007,238	+13.333%
2021-03-31	0.2740	0.2940	0.2735	0.29400	0.000%	461,018	+15.646%
2021-03-30	0.2740	0.2940	0.2735	0.29400	+1.554%	131,252	+15.646%
2021-03-29	0.2740	0.2935	0.2735	0.28950	+1.579%	379,644	+17.444%
2021-03-26	0.2855	0.2855	0.2730	0.28500	+4.491%	492,138	+19.298%
2021-03-25	0.2735	0.2895	0.2685	0.27275	-3.108%	498,293	+24.656%
2021-03-24	0.2780	0.2845	0.2575	0.28150	+0.536%	5,691,755	+20.782%
2021-03-23	0.2780	0.2815	0.2705	0.28000	0.000%	536,190	+21.429%
2021-03-22	0.2830	0.2830	0.2800	0.28000	0.000%	252,087	+21.429%
2021-03-19	0.2835	0.2835	0.2800	0.28000	0.000%	321,093	+21.429%
2021-03-18	0.2845	0.2850	0.2800	0.28000	-0.797%	203,429	+21.429%
2021-03-17	0.2995	0.3000	0.2800	0.28225	-1.655%	405,349	+20.461%
2021-03-16	0.2705	0.2955	0.2705	0.28700	+4.364%	1,362,520	+18.467%
2021-03-15	0.2775	0.2775	0.2775	0.27500	+1.852%	236,334	+23.636%
2021-03-12	0.2700	0.2770	0.2700	0.27000	+3.448%	389,801	+25.926%
2021-03-11	0.2680	0.2705	0.2650	0.26100	+1.163%	424,932	+30.268%
2021-03-10	0.2630	0.2655	0.2580	0.25800	-4.444%	958,733	+31.783%
2021-03-09	0.2525	0.2745	0.2525	0.27000	+3.846%	581,776	+25.926%
2021-03-08	0.2480	0.2600	0.2480	0.26000	+2.463%	305,530	+30.769%
2021-03-05	0.2505	0.2600	0.2500	0.25375	-0.976%	111,518	+33.990%
2021-03-04	0.2695	0.2695	0.2480	0.25625	-3.119%	413,298	+32.683%
2021-03-03	0.2505	0.2620	0.2500	0.26450	+4.752%	689,790	+28.544%
2021-03-02	0.2550	0.2570	0.2500	0.25250	0.000%	55,000	+34.653%
2021-03-01	0.2455	0.2545	0.2455	0.25250	+1.000%	357,030	+34.653%
2021-02-26	0.2500	0.2505	0.2500	0.25000	-1.672%	363,174	+36.000%
2021-02-25	0.2505	0.2560	0.2500	0.25425	+1.497%	865,822	+33.727%
2021-02-24	0.2470	0.2500	0.2445	0.25050	+0.200%	1,650,869	+35.729%
2021-02-23	0.2395	0.2505	0.2385	0.25000	+4.603%	1,019,979	+36.000%
2021-02-22	0.2400	0.2405	0.2360	0.23900	-1.747%	720,654	+42.259%
2021-02-19	0.2450	0.2450	0.2425	0.24325	-2.700%	1,608,490	+39.774%
2021-02-18	0.2510	0.2545	0.2500	0.25000	-0.990%	247,800	+36.000%
2021-02-17	0.2455	0.2510	0.2450	0.25250	-0.688%	226,909	+34.653%
2021-02-16	0.2500	0.2530	0.2470	0.25425	-0.196%	509,115	+33.727%
2021-02-15	0.2590	0.2595	0.2500	0.25475	+1.192%	86,195	+33.464%
2021-02-12	0.2550	0.2605	0.2485	0.25175	-0.297%	225,540	+35.055%
2021-02-11	0.2570	0.2570	0.2495	0.25250	-0.591%	93,603	+34.653%
2021-02-10	0.2570	0.2570	0.2485	0.25400	-0.392%	125,266	+33.858%
2021-02-09	0.2565	0.2570	0.2490	0.25500	+1.190%	284,093	+33.333%
2021-02-08	0.2505	0.2575	0.2505	0.25200	-1.466%	256,777	+34.921%
2021-02-05	0.2650	0.2650	0.2525	0.25575	-4.571%	855,076	+32.942%
2021-02-04	0.2575	0.2700	0.2530	0.26800	+4.892%	1,131,098	+26.866%
2021-02-03	0.2600	0.2600	0.2485	0.25550	+1.490%	439,403	+33.072%
2021-02-02	0.2480	0.2605	0.2480	0.25175	+1.717%	1,440,574	+35.055%
2021-02-01	0.2460	0.2560	0.2435	0.24750	+0.610%	594,530	+37.374%
2021-01-29	0.2460	0.2465	0.2450	0.24600	0.000%	339,053	+38.211%
2021-01-28	0.2460	0.2500	0.2405	0.24600	-0.203%	525,726	+38.211%
2021-01-27	0.2510	0.2540	0.2465	0.24650	-3.333%	2,184,201	+37.931%
2021-01-26	0.2525	0.2575	0.2505	0.25500	+2.000%	1,049,179	+33.333%
2021-01-25	0.2580	0.2580	0.2500	0.25000	-1.961%	870,885	+36.000%
2021-01-22	0.2580	0.2580	0.2510	0.25500	+0.394%	557,966	+33.333%

.dark-mode .gP7WZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gP7WZt{ color: #333333; background-color: white; border: 2px solid #333333; }CIRCIRCASSIA GROUP PLCstock LSE

CIR
CIRCASSIA GROUP PLC
stock LSE