Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Circle8 Group I (CIRC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.3553 0.3999 0.3553 0.395 53,987
25th Sep 2026 (Fri) 0.3454 0.3518 0.3301 0.342 16,026
24th Sep 2026 (Thu) 0.331 0.3414 0.3215 0.3322 22,671
23rd Sep 2026 (Wed) 0.40 0.40 0.3192 0.34 189,879
22nd Sep 2026 (Tue) 0.4301 0.457 0.3971 0.3961 63,760
21st Sep 2026 (Mon) 0.457 0.4654 0.383 0.424 168,375
18th Sep 2026 (Fri) 0.49 0.49 0.4522 0.4569 32,721
17th Sep 2026 (Thu) 0.46 0.4982 0.46 0.4819 63,643
16th Sep 2026 (Wed) 0.475 0.4885 0.4547 0.4547 6,713
15th Sep 2026 (Tue) 0.521 0.521 0.46 0.47 56,457
14th Sep 2026 (Mon) 0.548 0.548 0.4989 0.5017 16,400
11th Sep 2026 (Fri) 0.5738 0.574 0.5379 0.5439 32,058
10th Sep 2026 (Thu) 0.5776 0.5882 0.56 0.573 20,112
9th Sep 2026 (Wed) 0.6128 0.6147 0.5501 0.5691 66,210
8th Sep 2026 (Tue) 0.6684 0.6684 0.60 0.6038 51,228
7th Sep 2026 (Mon) 0.6332 0.6754 0.63 0.6556 21,813
4th Sep 2026 (Fri) 0.6332 0.6754 0.63 0.6556 21,813
3rd Sep 2026 (Thu) 0.655 0.67 0.64 0.657 14,682
2nd Sep 2026 (Wed) 0.7013 0.7013 0.655 0.6566 63,963
1st Sep 2026 (Tue) 0.74 0.75 0.69 0.7012 11,090
31st Aug 2026 (Mon) 0.7155 0.7474 0.70 0.7324 124,666
28th Aug 2026 (Fri) 0.71 0.7499 0.70 0.7169 40,110
27th Aug 2026 (Thu) 0.679 0.7164 0.679 0.7079 54,939
26th Aug 2026 (Wed) 0.73 0.77 0.65 0.6502 58,054
25th Aug 2026 (Tue) 0.655 0.7448 0.655 0.725 97,650
24th Aug 2026 (Mon) 0.59 0.67 0.59 0.6606 78,367
21st Aug 2026 (Fri) 0.5874 0.64 0.55 0.6162 55,544
20th Aug 2026 (Thu) 0.60 0.65 0.50 0.60 729,840
19th Aug 2026 (Wed) 0.6798 0.6798 0.6502 0.651 13,915
18th Aug 2026 (Tue) 0.635 0.6549 0.6275 0.66 16,722
17th Aug 2026 (Mon) 0.682 0.689 0.6318 0.6422 53,481
14th Aug 2026 (Fri) 0.67 0.6799 0.65 0.668 23,824
13th Aug 2026 (Thu) 0.7074 0.7074 0.672 0.68 42,245
12th Aug 2026 (Wed) 0.75 0.755 0.681 0.70 63,755
11th Aug 2026 (Tue) 0.70 0.75 0.70 0.7399 16,467
10th Aug 2026 (Mon) 0.7059 0.72 0.69 0.70 63,051
7th Aug 2026 (Fri) 0.7749 0.789 0.718 0.7232 45,068
6th Aug 2026 (Thu) 0.6527 0.80 0.6527 0.7862 158,797
5th Aug 2026 (Wed) 0.6878 0.6878 0.6466 0.6777 31,277
4th Aug 2026 (Tue) 0.665 0.70 0.642 0.6956 15,928
3rd Aug 2026 (Mon) 0.7026 0.7026 0.6666 0.6691 28,362
31st Jul 2026 (Fri) 0.7056 0.7304 0.686 0.717 58,767
30th Jul 2026 (Thu) 0.7099 0.7292 0.68 0.7161 46,492
29th Jul 2026 (Wed) 0.75 0.769 0.72 0.7107 68,805
FTSE 100 Latest
Value10,684.88
Change-10.37