Dark

CRC
CIRCLE PROPERTY PLC
stock LSE

Inactive

May 26, 2023

0.0350GBP0.000%(0.0000)6,165

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.0350	0.0350	0.0350	0.0350	0.000%	6,165	0.000%
2023-05-25	0.0375	0.0375	0.0350	0.0350	-6.667%	4,636	0.000%
2023-05-24	0.0375	0.0400	0.0375	0.0375	0.000%	1,328	-6.667%
2023-05-23	0.0375	0.0375	0.0375	0.0375	0.000%	4,235	-6.667%
2023-05-22	0.0375	0.0375	0.0375	0.0375	-8.088%	30,610	-6.667%
2023-05-19	0.0350	0.0408	0.0408	0.0408	+8.800%	105,883	-14.216%
2023-05-18	0.0350	0.0408	0.0375	0.0375	-6.250%	68,969	-6.667%
2023-05-17	0.0700	0.0408	0.0400	0.0400	-60.000%	141,484	-12.500%
2023-05-16	0.1000	0.1000	0.1000	0.1000	0.000%	2,908	-65.000%
2023-05-15	0.1000	0.1050	0.1000	0.1000	-4.762%	6,760	-65.000%
2023-05-12	0.1075	0.1075	0.1050	0.1050	-2.326%	1,642	-66.667%
2023-05-11	0.1075	0.1075	0.1075	0.1075	0.000%	926	-67.442%
2023-05-10	0.1000	0.1075	0.1000	0.1075	+7.500%	30,199	-67.442%
2023-05-09	0.1150	0.1000	0.1000	0.1000	-13.043%	4,245	-65.000%
2023-05-05	0.1150	0.1150	0.1150	0.1150	0.000%	1,263	-69.565%
2023-05-04	0.1150	0.1150	0.1040	0.1150	0.000%	12,526	-69.565%
2023-05-03	0.1150	0.1150	0.1150	0.1150	0.000%	17,086	-69.565%
2023-05-02	0.1250	0.1250	0.1150	0.1150	-8.000%	5,622	-69.565%
2023-04-28	0.1250	0.1250	0.1250	0.1250	0.000%	461	-72.000%
2023-04-27	0.1300	0.1300	0.1250	0.1250	-3.846%	17,144	-72.000%
2023-04-26	0.1300	0.1300	0.1300	0.1300	0.000%	9,608	-73.077%
2023-04-25	0.1350	0.1380	0.1300	0.1300	-3.704%	11,921	-73.077%
2023-04-24	0.1350	0.1350	0.1350	0.1350	0.000%	1,483	-74.074%
2023-04-21	0.1350	0.1350	0.1300	0.1350	0.000%	24,990	-74.074%
2023-04-20	0.1300	0.1350	0.1300	0.1350	+3.846%	2,086	-74.074%
2023-04-19	0.1350	0.1430	0.1300	0.1300	-7.143%	30,578	-73.077%
2023-04-18	0.1750	0.1940	0.1350	0.1400	-30.000%	131,181	-75.000%
2023-04-17	0.1750	0.2000	0.2000	0.2000	0.000%	79,281	-82.500%
2023-04-14	0.1000	0.2150	0.1750	0.2000	-63.636%	296,774	-82.500%
2023-04-13	0.5500	0.5500	0.5500	0.5500	0.000%	800	-93.636%
2023-04-12	0.5500	0.5500	0.5500	0.5500	0.000%	823	-93.636%
2023-04-11	0.5500	0.5500	0.5500	0.5500	0.000%	40	-93.636%
2023-04-06	0.5500	0.6050	0.5500	0.5500	0.000%	6,140	-93.636%
2023-04-05	0.5500	0.5500	0.5500	0.5500	0.000%	0	-93.636%
2023-04-04	0.5800	0.5800	0.5500	0.5500	-5.172%	2,048	-93.636%
2023-04-03	0.5800	0.5800	0.5800	0.5800	0.000%	628	-93.966%
2023-03-31	0.6150	0.6150	0.5300	0.5800	-5.691%	6,026	-93.966%
2023-03-30	0.6150	0.6300	0.6300	0.6150	0.000%	3,472	-94.309%
2023-03-29	0.6350	0.6350	0.6150	0.6150	-3.150%	2,744	-94.309%
2023-03-28	0.6500	0.6500	0.6350	0.6350	-2.308%	3,040	-94.488%
2023-03-27	0.6000	0.6500	0.6000	0.6500	+8.333%	1,918	-94.615%
2023-03-24	0.6000	0.6000	0.6000	0.6000	0.000%	0	-94.167%
2023-03-23	0.6000	0.6000	0.6000	0.6000	0.000%	180	-94.167%
2023-03-22	0.6500	0.6500	0.6000	0.6000	-7.692%	2,798	-94.167%
2023-03-21	0.7500	0.7500	0.6500	0.6500	-13.333%	2,450	-94.615%
2023-03-20	0.7500	0.7500	0.7500	0.7500	-63.415%	0	-95.333%
2023-03-16	2.0500	2.0500	2.0500	2.0500	0.000%	0	-98.293%
2023-03-15	2.0600	2.0600	2.0500	2.0500	-0.485%	1,000	-98.293%
2023-03-14	2.0700	2.0700	2.0400	2.0600	-0.483%	35,572	-98.301%
2023-03-13	2.0800	2.0800	2.0700	2.0700	-1.896%	8,569	-98.309%
2023-03-09	2.1300	2.1300	2.1100	2.1100	-0.939%	5,114	-98.341%
2023-03-08	2.0800	2.1300	2.0700	2.1300	+2.404%	22,852	-98.357%
2023-03-07	2.1100	2.1100	2.0800	2.0800	-1.422%	3,604	-98.317%
2023-03-06	2.1100	2.1100	2.0700	2.1100	0.000%	17,938	-98.341%
2023-03-03	2.1100	2.1100	2.0800	2.1100	-0.939%	12,330	-98.341%
2023-03-02	2.1400	2.1400	2.1300	2.1300	-0.467%	481	-98.357%
2023-03-01	2.1400	2.1400	2.1400	2.1400	0.000%	0	-98.364%
2023-02-28	2.1700	2.1700	2.1400	2.1400	-0.926%	1,370	-98.364%
2023-02-27	2.1500	2.1600	2.0900	2.1600	+0.465%	16,409	-98.380%
2023-02-24	2.0800	2.1900	2.0600	2.1500	+2.871%	25,357	-98.372%
2023-02-23	2.0900	2.0900	2.0900	2.0900	0.000%	1,550	-98.325%
2023-02-22	2.0900	2.0900	2.0900	2.0900	0.000%	0	-98.325%
2023-02-21	2.0900	2.0900	2.0900	2.0900	0.000%	4,000	-98.325%
2023-02-20	2.0900	2.0900	2.0900	2.0900	0.000%	632	-98.325%
2023-02-17	2.0900	2.0900	2.0900	2.0900	0.000%	781	-98.325%
2023-02-16	2.0900	2.0900	2.0900	2.0900	0.000%	11,290	-98.325%
2023-02-15	2.0900	2.0900	2.0900	2.0900	0.000%	13,121	-98.325%
2023-02-14	2.0900	2.0900	2.0900	2.0900	0.000%	10,004	-98.325%
2023-02-13	2.1100	2.1100	2.0900	2.0900	-0.948%	7,599	-98.325%
2023-02-10	2.1000	2.1100	2.1000	2.1100	+0.476%	2,564	-98.341%
2023-02-09	2.1000	2.1000	2.1000	2.1000	0.000%	1,938	-98.333%
2023-02-08	2.0700	2.1000	2.0700	2.1000	+1.449%	5,504	-98.333%
2023-02-07	2.0700	2.0700	2.0700	2.0700	0.000%	961	-98.309%
2023-02-06	2.0700	2.0700	2.0700	2.0700	0.000%	9,272	-98.309%
2023-02-03	2.0700	2.0800	2.0700	2.0700	0.000%	6,793	-98.309%
2023-02-02	2.0600	2.0700	2.0600	2.0700	+0.485%	7,164	-98.309%
2023-02-01	2.0600	2.0600	2.0600	2.0600	0.000%	15,295	-98.301%
2023-01-31	2.0400	2.0600	2.0400	2.0600	0.000%	9,730	-98.301%
2023-01-30	2.0600	2.0600	2.0600	2.0600	0.000%	16,669	-98.301%
2023-01-27	2.0600	2.0600	2.0600	2.0600	0.000%	18,430	-98.301%
2023-01-26	2.0500	2.0700	2.0500	2.0600	+0.488%	29,071	-98.301%
2023-01-25	2.1700	2.1700	2.0200	2.0500	-6.393%	67,859	-98.293%
2023-01-24	2.1800	2.1900	2.1600	2.1900	+0.459%	0	-98.402%
2023-01-23	2.2000	2.2000	2.1800	2.1800	-0.909%	1,406	-98.394%
2023-01-20	2.2400	2.2400	2.1900	2.2000	+1.382%	20,165	-98.409%
2023-01-19	2.2200	2.2200	2.1700	2.1700	-2.252%	3,250	-98.387%
2023-01-18	2.2200	2.2200	2.2200	2.2200	0.000%	0	-98.423%
2023-01-17	2.2200	2.2200	2.2200	2.2200	0.000%	0	-98.423%
2023-01-16	2.2400	2.2400	2.2200	2.2200	-0.893%	6,759	-98.423%
2023-01-13	2.2400	2.2400	2.2400	2.2400	+1.818%	0	-98.438%
2023-01-12	2.2100	2.2000	2.2000	2.2000	-0.452%	19,036	-98.409%
2023-01-11	2.2100	2.2100	2.2100	2.2100	0.000%	0	-98.416%
2023-01-10	2.2100	2.2100	2.2100	2.2100	0.000%	0	-98.416%
2023-01-09	2.2100	2.2100	2.2100	2.2100	0.000%	0	-98.416%
2023-01-06	2.1700	2.2100	2.1700	2.2100	+1.843%	1,000	-98.416%
2023-01-05	2.1700	2.1700	2.1700	2.1700	0.000%	1,257	-98.387%
2023-01-04	2.1700	2.1700	2.1700	2.1700	0.000%	791	-98.387%
2023-01-03	2.1700	2.1700	2.1700	2.1700	0.000%	0	-98.387%
2022-12-30	2.1700	2.1700	2.1700	2.1700	0.000%	0	-98.387%
2022-12-29	2.1700	2.1700	2.1700	2.1700	0.000%	0	-98.387%
2022-12-28	2.1500	2.1700	2.1500	2.1700	+1.878%	627	-98.387%
2022-12-23	2.1300	2.1300	2.1300	2.1300	0.000%	5,329	-98.357%
2022-12-22	2.1500	2.1500	2.1300	2.1300	-0.930%	10,928	-98.357%
2022-12-21	2.1600	2.1600	2.1500	2.1500	-0.463%	625	-98.372%
2022-12-20	2.1600	2.1600	2.1600	2.1600	0.000%	11	-98.380%
2022-12-19	2.1600	2.1600	2.1600	2.1600	0.000%	0	-98.380%
2022-12-16	2.1600	2.1600	2.1600	2.1600	0.000%	1,500	-98.380%
2022-12-15	2.1500	2.1600	2.1200	2.1600	+0.465%	18,500	-98.380%
2022-12-13	2.1500	2.1500	2.1500	2.1500	0.000%	0	-98.372%
2022-12-12	2.1500	2.1500	2.1500	2.1500	0.000%	6,000	-98.372%
2022-12-09	2.1500	2.1500	2.1500	2.1500	0.000%	0	-98.372%
2022-12-08	2.1500	2.1500	2.1500	2.1500	0.000%	1,000	-98.372%
2022-12-07	2.1600	2.1700	2.1200	2.1500	-4.018%	7,445	-98.372%
2022-12-06	2.2400	2.2400	2.2400	2.2400	0.000%	223	-98.438%
2022-12-05	2.2400	2.2400	2.2400	2.2400	0.000%	3,106	-98.438%
2022-12-02	2.1900	2.2400	2.1900	2.2400	+2.283%	14,018	-98.438%
2022-12-01	2.1900	2.1900	2.1900	2.1900	0.000%	0	-98.402%
2022-11-30	2.1600	2.1900	2.1600	2.1900	+1.389%	13,797	-98.402%
2022-11-29	2.2000	2.2000	2.1200	2.1600	-1.818%	13,178	-98.380%
2022-11-28	2.1700	2.2100	2.1700	2.2000	+1.382%	8,000	-98.409%
2022-11-25	2.2100	2.2100	2.1700	2.1700	-1.810%	9,500	-98.387%
2022-11-24	2.2100	2.2100	2.2100	2.2100	0.000%	9,590	-98.416%
2022-11-23	2.1300	2.2300	2.1300	2.2100	+3.756%	15,000	-98.416%
2022-11-22	2.1600	2.1600	2.1300	2.1300	-1.389%	4,006	-98.357%
2022-11-21	2.1600	2.1600	2.1600	2.1600	0.000%	1,666	-98.380%
2022-11-18	2.1600	2.1600	2.1600	2.1600	0.000%	6,377	-98.380%
2022-11-17	2.1500	2.1600	2.1000	2.1600	+0.465%	11,092	-98.380%
2022-11-16	2.0800	2.1500	2.0800	2.1500	+0.467%	5,101	-98.372%
2022-11-15	2.1300	2.1400	2.1300	2.1400	+0.469%	6,530	-98.364%
2022-11-14	2.1100	2.1300	2.1100	2.1300	+0.948%	3,000	-98.357%
2022-11-11	2.1100	2.1100	2.1100	2.1100	0.000%	0	-98.341%
2022-11-10	2.1300	2.1300	2.1100	2.1100	-0.939%	5,017	-98.341%
2022-11-09	2.1000	2.1300	2.1000	2.1300	+1.429%	2,394	-98.357%
2022-11-08	2.1000	2.1000	2.1000	2.1000	0.000%	0	-98.333%
2022-11-07	2.1300	2.1300	2.1000	2.1000	-1.408%	1,983	-98.333%
2022-11-04	2.1300	2.1300	2.1300	2.1300	0.000%	2,450	-98.357%
2022-11-02	2.1300	2.1300	2.1300	2.1300	0.000%	1	-98.357%
2022-11-01	2.0600	2.1300	2.0200	2.1300	+3.398%	24,812	-98.357%
2022-10-31	2.1200	2.1200	2.0600	2.0600	-2.830%	6,206	-98.301%
2022-10-28	2.1500	2.1500	2.1200	2.1200	-1.395%	25,100	-98.349%
2022-10-27	2.1500	2.1500	2.1500	2.1500	0.000%	3,000	-98.372%
2022-10-26	2.1500	2.1500	2.1500	2.1500	0.000%	1	-98.372%
2022-10-25	2.1500	2.1500	2.1500	2.1500	0.000%	1,800	-98.372%
2022-10-24	2.1500	2.1500	2.1500	2.1500	0.000%	2,500	-98.372%
2022-10-21	2.1500	2.1500	2.1500	2.1500	0.000%	418	-98.372%
2022-10-20	2.1600	2.1600	2.1500	2.1500	-0.463%	500	-98.372%
2022-10-19	2.1600	2.1600	2.1600	2.1600	0.000%	6,207	-98.380%
2022-10-18	2.1600	2.1600	2.1600	2.1600	0.000%	0	-98.380%
2022-10-17	2.1600	2.1600	2.1600	2.1600	0.000%	0	-98.380%
2022-10-14	2.1700	2.1700	2.1600	2.1600	-0.461%	2,500	-98.380%
2022-10-13	2.1600	2.1700	2.1600	2.1700	+0.463%	0	-98.387%
2022-10-12	2.1600	2.1600	2.1600	2.1600	0.000%	0	-98.380%
2022-10-11	2.1700	2.1700	2.1600	2.1600	-0.461%	750	-98.380%
2022-10-10	2.1700	2.1700	2.1700	2.1700	0.000%	500	-98.387%
2022-10-07	2.1300	2.1700	2.1400	2.1700	+1.878%	7,499	-98.387%
2022-10-06	2.0900	2.1300	2.0900	2.1300	+1.914%	32,103	-98.357%
2022-10-05	2.0900	2.0900	2.0900	2.0900	0.000%	500	-98.325%
2022-10-04	2.1100	2.1100	2.0900	2.0900	-0.948%	6,180	-98.325%
2022-10-03	2.1400	2.1400	2.1100	2.1100	-1.402%	8,765	-98.341%
2022-09-30	2.1200	2.1400	2.1200	2.1400	0.000%	5,405	-98.364%
2022-09-29	2.1900	2.1400	2.1400	2.1400	-2.283%	6,797	-98.364%
2022-09-28	2.2200	2.1900	2.1600	2.1900	-1.351%	8,576	-98.402%
2022-09-27	2.2200	2.2200	2.2200	2.2200	0.000%	5,000	-98.423%
2022-09-26	2.2700	2.2700	2.2200	2.2200	-2.203%	12,310	-98.423%
2022-09-23	2.2700	2.2900	2.2700	2.2700	0.000%	6,050	-98.458%
2022-09-22	2.2800	2.2800	2.2700	2.2700	-0.439%	6,000	-98.458%
2022-09-21	2.3000	2.3000	2.2800	2.2800	-0.870%	8,347	-98.465%
2022-09-20	2.3000	2.3000	2.3000	2.3000	0.000%	809	-98.478%
2022-09-16	2.3100	2.3100	2.3000	2.3000	-0.433%	7,765	-98.478%
2022-09-15	2.3300	2.3300	2.3100	2.3100	-0.858%	2,499	-98.485%
2022-09-14	2.4000	2.4000	2.3300	2.3300	-2.917%	6,941	-98.498%
2022-09-13	2.4000	2.4000	2.4000	2.4000	0.000%	1,004	-98.542%
2022-09-12	2.3800	2.4000	2.3800	2.4000	+0.840%	2,500	-98.542%
2022-09-09	2.3700	2.3800	2.3700	2.3800	+0.422%	1,500	-98.529%
2022-09-08	2.3700	2.3700	2.3700	2.3700	0.000%	1,502	-98.523%
2022-09-07	2.4100	2.3800	2.3500	2.3700	-1.660%	18,108	-98.523%
2022-09-06	2.4300	2.4300	2.4100	2.4100	-0.823%	1,997	-98.548%
2022-09-05	2.4300	2.4300	2.4300	2.4300	0.000%	7,992	-98.560%
2022-09-02	2.4400	2.4400	2.4300	2.4300	-0.410%	8,730	-98.560%
2022-09-01	2.4400	2.4400	2.4400	2.4400	0.000%	16	-98.566%
2022-08-31	2.4400	2.4400	2.4400	2.4400	0.000%	2,108	-98.566%
2022-08-30	2.4500	2.4500	2.4400	2.4400	-0.408%	7,048	-98.566%
2022-08-26	2.4700	2.4700	2.4500	2.4500	-0.810%	6,835	-98.571%
2022-08-25	2.4700	2.4700	2.4700	2.4700	0.000%	1,749	-98.583%
2022-08-24	2.4700	2.4700	2.4700	2.4700	0.000%	10,547	-98.583%
2022-08-23	2.4800	2.5100	2.4700	2.4700	-0.403%	21,027	-98.583%
2022-08-22	2.4500	2.4800	2.4500	2.4800	+1.224%	6,327	-98.589%
2022-08-19	2.4700	2.4700	2.4500	2.4500	-0.810%	2,650	-98.571%
2022-08-18	2.4800	2.4800	2.4700	2.4700	-0.403%	2,023	-98.583%
2022-08-17	2.4900	2.4900	2.4800	2.4800	-0.402%	2,528	-98.589%
2022-08-16	2.4900	2.4900	2.4900	2.4900	0.000%	7,044	-98.594%
2022-08-15	2.5300	2.5300	2.4900	2.4900	-1.581%	10,092	-98.594%
2022-08-12	2.5300	2.5300	2.5300	2.5300	0.000%	9	-98.617%
2022-08-11	2.5300	2.5300	2.5300	2.5300	0.000%	0	-98.617%
2022-08-09	2.5300	2.5300	2.5300	2.5300	0.000%	18,500	-98.617%
2022-08-08	2.5300	2.5300	2.5300	2.5300	0.000%	58,502	-98.617%
2022-08-05	2.5300	2.5300	2.5300	2.5300	0.000%	1,023	-98.617%
2022-08-04	2.5300	2.5300	2.5300	2.5300	0.000%	10,000	-98.617%
2022-08-03	2.5300	2.5300	2.5300	2.5300	-0.394%	0	-98.617%
2022-08-02	2.5400	2.5400	2.5400	2.5400	0.000%	9,812	-98.622%
2022-08-01	2.4900	2.5400	2.4900	2.5400	+2.008%	13,509	-98.622%
2022-07-29	2.4600	2.4900	2.4600	2.4900	+1.220%	3,751	-98.594%
2022-07-28	2.4500	2.4700	2.4500	2.4600	+0.408%	4,500	-98.577%
2022-07-27	2.4400	2.4500	2.4400	2.4500	+0.410%	13,308	-98.571%
2022-07-26	2.4400	2.4400	2.4400	2.4400	0.000%	9,500	-98.566%
2022-07-25	2.4400	2.4400	2.4400	2.4400	0.000%	17,237	-98.566%
2022-07-22	2.4600	2.4600	2.4400	2.4400	-0.813%	3,348	-98.566%
2022-07-21	2.4500	2.4700	2.4500	2.4600	+0.408%	6,475	-98.577%
2022-07-20	2.5000	2.5500	2.4500	2.4500	0.000%	18,731	-98.571%
2022-07-19	2.4200	2.4500	2.4200	2.4500	+1.240%	18,618	-98.571%
2022-07-18	2.4100	2.4200	2.4100	2.4200	+0.415%	37,131	-98.554%
2022-07-15	2.4100	2.4100	2.4100	2.4100	0.000%	7,000	-98.548%
2022-07-14	2.3700	2.4100	2.3700	2.4100	+1.688%	3,400	-98.548%
2022-07-13	2.3700	2.3700	2.3700	2.3700	+0.424%	12,924	-98.523%
2022-07-12	2.3700	2.3600	2.3600	2.3600	-0.422%	539	-98.517%
2022-07-11	2.3800	2.3800	2.3700	2.3700	-0.420%	11,003	-98.523%
2022-07-08	2.4100	2.4100	2.3800	2.3800	-1.245%	3,000	-98.529%
2022-07-07	2.4100	2.4100	2.4100	2.4100	0.000%	1,000	-98.548%
2022-07-06	2.4500	2.4500	2.4100	2.4100	-1.633%	13,075	-98.548%
2022-07-05	2.3500	2.4600	2.3500	2.4500	+4.255%	17,490	-98.571%
2022-07-04	2.3500	2.3500	2.3500	2.3500	0.000%	3,000	-98.511%
2022-07-01	2.3500	2.3500	2.3500	2.3500	0.000%	17	-98.511%
2022-06-30	2.4000	2.4000	2.3000	2.3500	0.000%	0	-98.511%
2022-06-29	2.3500	2.3500	2.3500	2.3500	0.000%	0	-98.511%
2022-06-28	2.3500	2.3500	2.3500	2.3500	0.000%	3,500	-98.511%
2022-06-27	2.3500	2.3500	2.3500	2.3500	0.000%	0	-98.511%
2022-06-24	2.3500	2.3500	2.3500	2.3500	0.000%	0	-98.511%
2022-06-23	2.3500	2.3500	2.3500	2.3500	0.000%	1,694	-98.511%
2022-06-22	2.3500	2.3500	2.3500	2.3500	0.000%	918	-98.511%
2022-06-21	2.3500	2.3500	2.3500	2.3500	0.000%	0	-98.511%
2022-06-20	2.3500	2.3500	2.3500	2.3500	0.000%	460	-98.511%
2022-06-17	2.3600	2.3600	2.3500	2.3500	-0.424%	477	-98.511%
2022-06-16	2.3600	2.3600	2.3600	2.3600	0.000%	1,954	-98.517%
2022-06-15	2.3700	2.3700	2.3600	2.3600	-0.422%	0	-98.517%
2022-06-14	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-06-13	2.3700	2.3700	2.3700	2.3700	0.000%	1,500	-98.523%
2022-06-08	2.3700	2.3700	2.3700	2.3700	0.000%	2,250	-98.523%
2022-06-07	2.3700	2.3700	2.3700	2.3700	0.000%	1,250	-98.523%
2022-06-06	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-06-01	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-05-31	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-05-30	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-05-27	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-05-26	2.3700	2.3700	2.3700	2.3700	0.000%	5,000	-98.523%
2022-05-25	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-05-24	2.3700	2.3700	2.3700	2.3700	0.000%	1,500	-98.523%
2022-05-23	2.3700	2.3700	2.3700	2.3700	0.000%	1,900	-98.523%
2022-05-20	2.3700	2.3700	2.3700	2.3700	0.000%	415	-98.523%
2022-05-19	2.3700	2.3700	2.3700	2.3700	0.000%	212	-98.523%
2022-05-18	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-05-17	2.3700	2.3700	2.3700	2.3700	0.000%	0	-98.523%
2022-05-16	2.3900	2.3900	2.3700	2.3700	-0.837%	1,291	-98.523%
2022-05-13	2.3900	2.3900	2.3900	2.3900	+1.702%	12,552	-98.536%
2022-05-12	2.3900	2.3900	2.3500	2.3500	-1.674%	15,084	-98.511%
2022-05-11	2.3900	2.3900	2.3900	2.3900	0.000%	500	-98.536%
2022-05-10	2.3900	2.3900	2.3900	2.3900	0.000%	0	-98.536%
2022-05-09	2.3900	2.3900	2.3900	2.3900	0.000%	114	-98.536%
2022-05-06	2.3900	2.3900	2.3900	2.3900	0.000%	2,500	-98.536%
2022-05-05	2.3900	2.3900	2.3900	2.3900	0.000%	1,551	-98.536%
2022-05-04	2.3900	2.3900	2.3900	2.3900	0.000%	2,047	-98.536%
2022-05-03	2.3900	2.3900	2.3900	2.3900	0.000%	0	-98.536%
2022-04-29	2.3900	2.3900	2.3900	2.3900	0.000%	10,251	-98.536%
2022-04-28	2.3900	2.3900	2.3900	2.3900	0.000%	40,000	-98.536%
2022-04-27	2.3900	2.3900	2.3900	2.3900	0.000%	0	-98.536%
2022-04-26	2.4300	2.4300	2.3900	2.3900	-1.646%	3,856	-98.536%
2022-04-25	2.5100	2.5100	2.4300	2.4300	-3.187%	10,375	-98.560%
2022-04-22	2.5100	2.5600	2.5600	2.5100	+0.400%	237	-98.606%
2022-04-21	2.5000	2.5000	2.5000	2.5000	0.000%	1,579	-98.600%
2022-04-20	2.4900	2.5000	2.4900	2.5000	+0.402%	64,549	-98.600%
2022-04-19	2.4900	2.4900	2.4900	2.4900	0.000%	14,000	-98.594%
2022-04-14	2.4900	2.4900	2.4900	2.4900	0.000%	11,852	-98.594%
2022-04-13	2.4800	2.4900	2.4800	2.4900	+0.403%	3,770	-98.594%
2022-04-12	2.3500	2.4800	2.3500	2.4800	+5.532%	8,769	-98.589%
2022-04-11	2.3500	2.3500	2.3500	2.3500	0.000%	0	-98.511%
2022-04-08	2.3500	2.3500	2.3500	2.3500	0.000%	46,000	-98.511%
2022-04-07	2.3500	2.3500	2.3500	2.3500	0.000%	1,000	-98.511%
2022-04-06	2.3500	2.3500	2.3500	2.3500	0.000%	502	-98.511%
2022-04-05	2.3500	2.3500	2.3500	2.3500	0.000%	2,496	-98.511%
2022-04-04	2.3400	2.3800	2.3400	2.3500	+0.427%	15,029	-98.511%
2022-04-01	2.3400	2.3400	2.3400	2.3400	0.000%	0	-98.504%
2022-03-31	2.3400	2.3400	2.3400	2.3400	0.000%	2,128	-98.504%
2022-03-30	2.3200	2.3400	2.3200	2.3400	+0.862%	6,257	-98.504%
2022-03-29	2.3100	2.3200	2.3100	2.3200	+0.433%	1	-98.491%
2022-03-28	2.3100	2.3100	2.3100	2.3100	0.000%	45,448	-98.485%
2022-03-25	2.3100	2.3100	2.3100	2.3100	0.000%	167	-98.485%
2022-03-24	2.3100	2.3100	2.3100	2.3100	0.000%	0	-98.485%
2022-03-23	2.3100	2.3100	2.3100	2.3100	0.000%	3,000	-98.485%
2022-03-22	2.3000	2.3100	2.3000	2.3100	+0.435%	3,451	-98.485%
2022-03-21	2.2900	2.3000	2.2900	2.3000	+0.437%	3,874	-98.478%
2022-03-18	2.2500	2.2900	2.2500	2.2900	+1.778%	5,750	-98.472%
2022-03-17	2.2500	2.2500	2.2500	2.2500	0.000%	2,668	-98.444%
2022-03-16	2.2500	2.2500	2.2500	2.2500	0.000%	5,750	-98.444%
2022-03-15	2.3100	2.3100	2.2100	2.2500	-2.597%	28,501	-98.444%
2022-03-14	2.3100	2.3100	2.3100	2.3100	0.000%	0	-98.485%
2022-03-11	2.2400	2.3200	2.2400	2.3100	+3.125%	24,856	-98.485%
2022-03-10	2.2300	2.2400	2.2300	2.2400	+0.448%	3,792	-98.438%
2022-03-09	2.2300	2.2300	2.2300	2.2300	0.000%	14,879	-98.430%
2022-03-08	2.2400	2.2400	2.2100	2.2300	-0.446%	19,465	-98.430%
2022-03-07	2.2400	2.2400	2.2400	2.2400	0.000%	7,922	-98.438%
2022-03-04	2.2400	2.2400	2.2400	2.2400	0.000%	219	-98.438%
2022-03-03	2.3000	2.3000	2.2400	2.2400	-2.609%	4,500	-98.438%
2022-03-01	2.3300	2.3400	2.3000	2.3000	-1.288%	6,500	-98.478%
2022-02-28	2.3300	2.3300	2.3300	2.3300	0.000%	5,772	-98.498%
2022-02-25	2.2500	2.3900	2.2500	2.3300	+3.556%	33,126	-98.498%
2022-02-24	2.2900	2.2900	2.2500	2.2500	-1.747%	3,400	-98.444%
2022-02-23	2.2900	2.2900	2.2900	2.2900	0.000%	3,480	-98.472%
2022-02-22	2.2500	2.2900	2.2500	2.2900	+1.778%	4,500	-98.472%
2022-02-21	2.2700	2.2700	2.2500	2.2500	-0.881%	4,000	-98.444%
2022-02-18	2.2700	2.2700	2.2700	2.2700	0.000%	0	-98.458%
2022-02-17	2.2700	2.2700	2.2700	2.2700	-0.873%	8,262	-98.458%
2022-02-16	2.2500	2.2600	2.2600	2.2900	+1.778%	37,113	-98.472%
2022-02-15	2.2500	2.2500	2.2500	2.2500	-0.442%	3,648	-98.444%
2022-02-14	2.1100	2.2600	2.2600	2.2600	+10.244%	63,109	-98.451%
2022-02-11	2.0500	2.0500	2.0500	2.0500	0.000%	3,024	-98.293%
2022-02-10	2.0500	2.0500	2.0500	2.0500	0.000%	0	-98.293%
2022-02-09	2.0500	2.0500	2.0500	2.0500	0.000%	6,100	-98.293%
2022-02-08	2.0500	2.0500	2.0500	2.0500	0.000%	20,895	-98.293%
2022-02-07	2.0500	2.0500	2.0500	2.0500	0.000%	4,048	-98.293%
2022-02-04	2.0500	2.0500	2.0500	2.0500	0.000%	6,357	-98.293%
2022-02-03	2.0300	2.0500	2.0300	2.0500	+0.985%	3,030	-98.293%
2022-02-02	2.0300	2.0300	2.0300	2.0300	0.000%	0	-98.276%
2022-02-01	2.0300	2.0300	2.0300	2.0300	0.000%	18,500	-98.276%
2022-01-31	2.0300	2.0300	2.0300	2.0300	0.000%	20,970	-98.276%
2022-01-28	2.0300	2.0200	2.0200	2.0300	0.000%	5,371	-98.276%
2022-01-27	1.9650	2.0300	1.9650	2.0300	0.000%	2,745	-98.276%
2022-01-26	2.0100	2.0300	2.0100	2.0300	+0.995%	25,198	-98.276%
2022-01-25	2.0700	2.0700	2.0100	2.0100	-2.899%	15,498	-98.259%
2022-01-24	2.0800	2.0800	2.0700	2.0700	-0.481%	15,000	-98.309%
2022-01-21	2.0900	2.0900	2.0800	2.0800	-0.478%	2,260	-98.317%
2022-01-20	2.0900	2.0900	2.0900	2.0900	0.000%	944	-98.325%
2022-01-19	2.1000	2.1000	2.0900	2.0900	-0.476%	14,122	-98.325%
2022-01-18	2.0900	2.1000	2.1000	2.1000	+0.478%	16,603	-98.333%
2022-01-17	2.0900	2.0900	2.0900	2.0900	0.000%	107	-98.325%
2022-01-14	2.0800	2.1000	2.0800	2.0900	+0.481%	11,181	-98.325%
2022-01-13	2.0800	2.0800	2.0800	2.0800	0.000%	0	-98.317%
2022-01-12	2.0800	2.0800	2.0400	2.0800	0.000%	3,080	-98.317%
2022-01-11	2.0700	2.0800	2.0700	2.0800	+0.483%	768	-98.317%
2022-01-10	2.1300	2.1300	2.0500	2.0700	-2.817%	15,350	-98.309%
2022-01-07	2.1300	2.1300	2.1300	2.1300	0.000%	0	-98.357%
2022-01-06	2.1700	2.1700	2.1300	2.1300	-1.843%	12,852	-98.357%
2022-01-05	2.1700	2.1700	2.1700	2.1700	0.000%	0	-98.387%
2022-01-04	2.1300	2.1700	2.1300	2.1700	+1.878%	26,883	-98.387%
2021-12-31	2.1300	2.1300	2.1300	2.1300	0.000%	0	-98.357%
2021-12-30	2.1300	2.1300	2.1300	2.1300	0.000%	0	-98.357%
2021-12-29	2.1300	2.1300	2.1300	2.1300	0.000%	2,787	-98.357%
2021-12-24	2.0900	2.1300	2.0900	2.1300	+1.914%	9,192	-98.357%
2021-12-23	2.0900	2.0900	2.0900	2.0900	0.000%	2,250	-98.325%
2021-12-22	2.0100	2.0900	2.0100	2.0900	+3.980%	30,050	-98.325%
2021-12-21	2.0100	2.0100	2.0100	2.0100	0.000%	2,600	-98.259%
2021-12-20	2.0100	2.0100	2.0100	2.0100	0.000%	3,489	-98.259%
2021-12-17	2.0100	2.0100	2.0100	2.0100	0.000%	3,700	-98.259%
2021-12-16	2.0100	2.0100	2.0100	2.0100	0.000%	0	-98.259%
2021-12-15	2.0100	2.0100	2.0100	2.0100	0.000%	1,500	-98.259%
2021-12-14	2.0100	2.0100	2.0100	2.0100	0.000%	0	-98.259%
2021-12-13	2.0100	2.0100	2.0100	2.0100	0.000%	5,114	-98.259%
2021-12-10	2.0100	2.0100	2.0100	2.0100	0.000%	0	-98.259%
2021-12-09	2.0100	2.0100	2.0100	2.0100	-0.985%	2,782	-98.259%
2021-12-08	2.0400	2.0400	2.0300	2.0300	-0.490%	6,456	-98.276%
2021-12-07	2.0400	2.0400	2.0400	2.0400	0.000%	500	-98.284%
2021-12-02	2.0400	2.0400	2.0400	2.0400	-0.971%	2,735	-98.284%
2021-11-30	2.0900	2.0900	2.0600	2.0600	-1.435%	2,848	-98.301%
2021-11-29	2.0900	2.0900	2.0900	2.0900	+1.456%	2,477	-98.325%
2021-11-26	2.0900	2.0900	2.0600	2.0600	-1.435%	2,458	-98.301%
2021-11-25	2.0900	2.0900	2.0900	2.0900	0.000%	466	-98.325%
2021-11-24	2.0900	2.0900	2.0900	2.0900	0.000%	0	-98.325%
2021-11-23	2.1200	2.1000	2.1000	2.0900	-1.415%	5,394	-98.325%
2021-11-22	2.1700	2.1700	2.1200	2.1200	-2.304%	8,505	-98.349%
2021-11-19	2.1700	2.1700	2.1700	2.1700	0.000%	5,446	-98.387%
2021-11-18	2.1700	2.1700	2.1700	2.1700	0.000%	4,687	-98.387%
2021-11-17	2.1700	2.1700	2.1700	2.1700	-0.913%	0	-98.387%

.dark-mode .DG3Vgd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DG3Vgd{ color: #333333; background-color: white; border: 2px solid #333333; }CRCCIRCLE PROPERTY PLCstock LSE

CRC
CIRCLE PROPERTY PLC
stock LSE