CIR.L Share History

CIR.L Share Price history. The following table shows end-of-day data CIR historical share prices for CIR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CIR.L
Share Price CIR.L
Charts CIR.L
Trades CIR.L
History Compare
CIR.L CIR.L
Share News CIR.L
RNS CIR.L
Accounts

Date	Open	High	Low	Close	Volume
2022-09-02	34.00	34.00	34.00	34.00	4,514
2022-09-01	33.10	34.90	33.10	34.00	114,540
2022-08-31	34.00	34.50	34.00	33.80	399,968
2022-08-30	34.80	34.80	34.10	34.10	208,949
2022-08-29	34.80	34.80	34.80	34.80	0
2022-08-26	34.80	34.80	34.80	34.80	762,553
2022-08-25	34.25	34.25	34.25	34.25	58,227
2022-08-24	34.00	34.25	34.00	34.25	34,124
2022-08-23	34.70	34.70	33.60	34.00	288,363
2022-08-22	33.90	34.90	33.50	33.60	1,359,455
2022-08-19	33.90	34.40	33.90	34.10	31,338
2022-08-18	34.50	35.40	34.30	34.65	50,425
2022-08-17	34.50	35.40	34.50	34.50	119,127
2022-08-16	34.90	34.95	34.90	34.95	32,864
2022-08-15	34.95	34.95	34.90	34.90	107,054
2022-08-12	34.10	34.95	34.10	34.95	72,635
2022-08-11	34.00	34.10	34.00	34.10	772,887
2022-08-10	35.40	36.00	34.10	34.40	314,714
2022-08-09	35.05	35.05	35.00	35.00	108,095
2022-08-08	35.90	35.90	35.90	35.05	42,019
2022-08-05	35.50	35.90	35.50	35.70	55,253
2022-08-04	36.00	36.00	35.00	35.00	257,140
2022-08-03	33.60	36.00	33.60	36.00	2,232,622
2022-08-02	34.60	35.00	34.30	34.80	902,036
2022-08-01	35.00	35.00	34.75	34.75	27,258
2022-07-29	34.60	35.00	34.60	35.00	219,629
2022-07-28	34.10	34.10	33.90	34.55	379,678
2022-07-27	35.00	35.00	34.50	34.50	63,706
2022-07-26	35.00	35.10	35.00	35.00	141,297
2022-07-25	35.00	35.00	35.00	35.00	67,916
2022-07-22	34.90	34.90	34.90	34.50	90,113
2022-07-21	34.90	35.00	34.90	34.50	92,841
2022-07-20	34.90	35.10	34.90	34.75	1,927,946
2022-07-19	35.30	36.00	35.00	34.80	396,043
2022-07-18	34.50	34.50	34.50	35.40	128,097
2022-07-15	35.20	36.00	35.20	35.70	623,053
2022-07-14	34.50	34.90	34.30	34.30	3,151,797
2022-07-13	32.00	32.00	32.00	32.00	230,346
2022-07-12	30.50	30.50	30.50	32.25	10,001
2022-07-11	33.00	33.00	33.00	32.00	105,138
2022-07-08	31.90	32.30	31.00	32.30	1,526,675
2022-07-07	32.20	32.20	31.95	31.95	831,219
2022-07-06	32.00	32.20	32.00	32.20	1,016,121
2022-07-05	33.10	33.10	31.50	31.50	753,989
2022-07-04	33.80	33.80	33.00	32.95	194,136
2022-07-01	33.90	34.00	33.90	33.50	4,646,236
2022-06-30	33.00	34.50	33.00	34.50	512,249
2022-06-29	33.40	36.00	33.00	33.00	661,625
2022-06-28	32.80	32.90	32.80	32.90	223,129
2022-06-27	31.70	31.70	31.70	30.85	165,319
2022-06-24	30.00	31.60	29.00	29.00	215,716
2022-06-23	30.00	30.40	30.00	30.40	95,000
2022-06-22	30.50	30.50	29.90	30.00	340,328
2022-06-21	31.00	31.00	30.50	30.50	240,228
2022-06-20	31.00	31.10	31.00	31.10	163,467
2022-06-17	30.50	31.50	30.50	31.50	199,036
2022-06-16	33.80	33.80	30.50	30.50	433,301
2022-06-15	33.00	34.00	33.00	34.00	246,991
2022-06-14	33.00	33.60	33.00	33.00	31,933
2022-06-13	35.00	35.00	33.90	34.20	303,915
2022-06-10	35.00	35.50	35.00	35.50	75,362
2022-06-09	35.10	35.10	35.00	35.00	10,574
2022-06-08	35.50	35.50	35.20	35.20	138,836
2022-06-07	35.45	35.70	35.45	35.70	216,130
2022-06-06	35.10	35.90	35.10	35.45	118,787
2022-06-03	35.45	35.45	35.45	35.45	0
2022-06-02	35.45	35.45	35.45	35.45	0
2022-06-01	36.00	36.00	36.00	35.45	829,190
2022-05-31	36.00	36.00	35.70	35.70	52,626
2022-05-30	35.80	36.00	35.80	35.90	137,788
2022-05-27	36.00	36.00	36.00	35.80	668,073
2022-05-26	36.40	36.40	36.00	36.00	400,650
2022-05-25	36.20	37.90	36.00	36.00	91,271
2022-05-24	36.70	37.90	36.70	36.95	111,029
2022-05-23	36.70	37.30	36.70	37.30	84,608
2022-05-20	36.00	36.70	36.00	36.70	50,991
2022-05-19	36.20	36.20	35.70	36.00	99,228
2022-05-18	36.40	37.10	36.40	37.10	1,253,826
2022-05-17	36.00	36.00	36.00	36.40	562,946
2022-05-16	36.90	36.90	36.00	36.00	315,834
2022-05-13	36.80	36.80	36.00	36.10	217,885
2022-05-12	34.90	37.90	34.90	36.40	2,348,688
2022-05-11	32.50	33.20	31.90	33.20	516,380
2022-05-10	31.00	32.50	31.00	31.85	3,985,617
2022-05-09	33.00	33.00	31.00	31.30	739,961
2022-05-06	34.10	34.70	33.50	33.50	304,444
2022-05-05	35.20	35.20	35.00	35.00	133,962
2022-05-04	35.70	36.00	35.20	35.70	122,456
2022-05-03	34.80	36.00	34.80	35.80	75,516
2022-05-02	35.40	35.40	35.40	35.40	0
2022-04-29	34.50	35.40	34.50	35.40	24,182
2022-04-28	35.50	35.50	34.50	34.50	125,337
2022-04-27	34.90	35.35	34.90	35.35	12,254
2022-04-26	35.90	35.90	34.70	34.90	265,136
2022-04-25	35.00	35.00	34.50	34.50	503,184
2022-04-22	36.90	36.90	35.50	35.60	194,216
2022-04-21	35.95	35.95	35.70	35.70	323,105
2022-04-20	35.50	35.70	35.50	35.95	170,511
2022-04-19	36.00	36.00	35.45	35.45	36,355
2022-04-18	36.00	36.00	36.00	36.00	0
2022-04-15	36.00	36.00	36.00	36.00	0
2022-04-14	35.20	36.00	35.20	36.00	160,769
2022-04-13	34.50	34.50	34.50	34.90	74,861
2022-04-12	35.00	35.80	35.00	35.80	413,948
2022-04-11	35.10	35.10	34.80	34.80	158,316
2022-04-08	36.00	36.00	36.00	36.00	78,875
2022-04-07	34.10	35.70	34.10	35.00	1,215,526
2022-04-06	35.60	36.20	35.30	35.70	264,210
2022-04-05	35.40	35.40	35.40	35.40	382,087
2022-04-04	36.00	36.40	35.50	35.95	552,991
2022-04-01	37.00	37.00	36.00	36.00	356,803
2022-03-31	36.55	36.55	36.05	36.05	166,858
2022-03-30	38.00	38.00	37.40	37.40	147,053
2022-03-29	35.65	37.85	34.95	37.80	1,893,861
2022-03-28	38.45	38.45	36.75	38.30	319,263
2022-03-25	38.00	38.45	38.00	38.45	190,832
2022-03-24	38.95	38.95	37.70	37.60	342,338
2022-03-23	38.00	38.00	38.00	38.00	471,932
2022-03-22	41.50	41.50	37.95	37.95	779,958
2022-03-21	40.00	40.80	40.00	40.80	907,545
2022-03-18	40.25	40.25	40.25	40.25	353,865
2022-03-17	39.50	40.00	39.50	40.00	3,048,151
2022-03-16	39.50	39.50	39.50	39.50	342,577
2022-03-15	39.00	39.35	38.50	39.35	776,120
2022-03-14	39.05	40.45	39.00	39.00	112,321
2022-03-11	40.45	40.45	39.00	39.60	227,313
2022-03-10	38.00	40.30	37.80	40.30	1,015,152
2022-03-09	36.00	37.50	36.00	37.25	1,238,534
2022-03-08	35.25	35.55	34.00	34.75	930,203
2022-03-07	33.50	37.00	33.00	37.00	1,053,941
2022-03-04	37.45	37.45	34.00	34.20	902,879
2022-03-03	37.75	37.75	37.10	37.10	592,909
2022-03-02	36.60	38.00	36.60	37.10	455,016
2022-03-01	38.00	38.05	37.00	37.00	309,115
2022-02-28	38.05	39.50	38.05	38.80	331,986
2022-02-25	36.85	38.00	36.80	38.88	499,946
2022-02-24	36.05	38.25	35.55	37.55	451,845
2022-02-23	36.95	37.65	36.55	37.65	2,348,456
2022-02-22	36.55	37.00	36.20	36.65	334,739
2022-02-21	39.05	39.05	37.45	37.50	486,943
2022-02-18	39.00	39.25	38.50	39.00	1,749,547
2022-02-17	39.00	39.00	37.00	38.25	380,305
2022-02-16	38.45	38.80	38.45	38.80	291,719
2022-02-15	38.60	39.00	38.00	38.40	9,541,394
2022-02-14	39.00	39.00	38.05	38.60	751,445
2022-02-11	39.55	40.95	39.55	40.25	125,699
2022-02-10	40.45	41.10	40.05	40.50	419,738
2022-02-09	39.20	41.50	39.05	41.50	295,963
2022-02-08	41.25	41.25	40.95	41.00	288,442
2022-02-07	40.55	41.00	40.50	41.00	104,937
2022-02-04	41.55	43.95	41.00	41.50	276,213
2022-02-03	42.00	42.00	42.00	42.00	164,270
2022-02-02	42.55	42.55	42.20	42.13	431,455
2022-02-01	42.05	43.95	42.05	42.05	118,842
2022-01-31	41.50	43.05	41.50	42.00	360,193
2022-01-28	42.55	45.45	42.25	42.50	557,878
2022-01-27	45.50	45.50	44.40	44.55	2,810,717
2022-01-26	43.95	46.00	42.20	46.00	6,614,459
2022-01-25	38.55	42.40	38.55	42.40	18,284,149
2022-01-24	40.00	40.00	38.60	38.60	1,701,250
2022-01-21	43.75	43.95	41.55	41.00	246,523
2022-01-20	41.50	41.50	41.50	42.65	109,492
2022-01-19	41.60	42.80	41.50	41.50	114,232
2022-01-18	43.95	44.00	41.55	42.00	705,176
2022-01-17	43.95	43.95	42.00	42.95	672,192
2022-01-14	44.00	44.00	42.20	43.00	1,592,300
2022-01-13	47.95	48.55	44.30	44.30	3,735,181
2022-01-12	43.45	47.70	42.35	46.05	4,467,307
2022-01-11	43.05	43.25	43.00	43.25	191,074
2022-01-10	43.95	43.95	43.50	43.50	169,769
2022-01-07	43.00	45.50	43.00	44.90	370,467
2022-01-06	43.50	43.50	43.50	42.00	167,842
2022-01-05	41.55	43.00	41.50	43.00	315,918
2022-01-04	39.55	44.00	39.55	44.00	491,598
2022-01-03	40.60	40.60	40.60	40.60	0
2021-12-31	40.60	40.60	40.60	40.60	29,900
2021-12-30	40.95	41.40	40.95	41.40	69,780
2021-12-29	39.95	41.00	39.05	39.78	598,103
2021-12-28	38.00	38.00	38.00	38.00	0
2021-12-27	38.00	38.00	38.00	38.00	0
2021-12-24	40.00	40.00	38.00	38.00	86,422
2021-12-23	37.60	39.90	37.60	39.80	339,643
2021-12-22	38.85	40.80	38.85	40.80	403,393
2021-12-21	38.65	38.65	38.65	39.00	108,204
2021-12-20	36.55	38.65	36.55	38.65	150,263
2021-12-17	37.50	37.50	37.45	37.50	74,750
2021-12-16	36.85	36.85	36.85	37.45	62,637
2021-12-15	37.95	38.25	37.35	37.78	202,758
2021-12-14	37.30	37.95	37.30	37.95	43,666
2021-12-13	37.10	37.90	36.85	37.45	177,832
2021-12-10	38.00	40.00	38.00	38.00	428,947
2021-12-09	37.70	38.00	36.95	38.00	964,919
2021-12-08	39.65	39.65	39.00	39.00	157,815
2021-12-07	36.75	39.40	36.75	37.90	371,428
2021-12-06	37.65	38.70	37.65	37.70	180,858
2021-12-03	37.95	38.25	37.00	37.70	221,728
2021-12-02	37.95	37.95	36.55	37.00	323,533
2021-12-01	37.80	38.40	37.05	37.95	253,877
2021-11-30	37.15	38.90	37.15	37.80	268,535
2021-11-29	38.70	38.70	37.75	37.80	174,000
2021-11-26	39.65	39.65	37.60	38.00	1,189,928
2021-11-25	39.95	40.30	39.95	40.35	188,148
2021-11-24	39.30	40.90	38.55	40.90	183,151
2021-11-23	39.95	41.00	39.00	41.00	924,016
2021-11-22	40.95	40.95	40.00	40.00	144,597
2021-11-19	41.90	41.90	40.15	40.95	128,184
2021-11-18	41.70	41.80	40.50	41.80	227,380
2021-11-17	42.05	42.05	41.78	41.78	53,446
2021-11-16	43.65	43.65	41.35	42.05	286,251
2021-11-15	41.10	43.45	41.10	41.85	367,864
2021-11-12	41.30	41.30	40.30	41.00	262,988
2021-11-11	40.50	41.15	40.50	40.50	247,388
2021-11-10	43.10	43.10	40.55	40.95	213,627
2021-11-09	41.00	42.65	41.00	42.65	208,818
2021-11-08	41.00	41.10	41.00	41.00	41,808
2021-11-05	41.15	41.15	41.05	41.10	211,552
2021-11-04	41.75	42.15	41.60	42.15	179,240
2021-11-03	42.70	42.80	41.00	41.65	425,236
2021-11-02	43.45	43.45	42.10	42.10	394,924
2021-11-01	44.00	44.95	43.00	42.95	84,665
2021-10-29	43.05	43.70	43.00	43.00	165,923
2021-10-28	42.50	43.80	42.35	43.55	232,867
2021-10-27	44.50	44.95	42.55	42.55	309,145
2021-10-26	43.40	44.80	43.40	44.80	169,048
2021-10-25	44.70	44.70	44.60	44.60	346,847
2021-10-22	43.50	44.65	43.50	44.65	128,394
2021-10-21	43.80	44.45	43.80	44.18	137,587
2021-10-20	44.05	45.65	44.05	45.15	496,324
2021-10-19	43.75	43.80	43.25	43.70	223,462
2021-10-18	43.00	44.00	42.95	44.00	332,541
2021-10-15	44.95	45.00	42.70	42.70	569,331
2021-10-14	44.45	45.00	44.10	44.65	129,630
2021-10-13	43.80	44.35	42.30	44.35	534,827
2021-10-12	44.00	45.20	43.00	43.00	386,853
2021-10-11	45.00	45.60	44.80	44.80	413,565
2021-10-08	44.65	45.85	44.60	45.85	471,649
2021-10-07	44.35	44.35	43.80	44.10	229,229
2021-10-06	44.45	44.70	44.25	44.70	992,922
2021-10-05	46.00	46.00	44.05	44.70	676,346
2021-10-04	43.00	45.50	43.00	44.90	1,646,386
2021-10-01	44.00	44.00	42.80	44.00	770,672
2021-09-30	43.50	44.40	42.55	44.40	924,185
2021-09-29	42.10	42.90	41.90	42.90	1,392,901
2021-09-28	43.50	43.50	40.60	42.10	1,152,563
2021-09-27	40.90	44.30	40.80	43.00	4,023,709
2021-09-24	37.50	40.00	37.50	40.00	6,893,068
2021-09-23	38.00	38.00	37.50	37.80	1,159,731
2021-09-22	38.00	38.00	37.95	38.00	751,944
2021-09-21	37.95	38.20	37.75	37.80	1,575,891
2021-09-20	37.75	37.75	36.20	37.50	941,646
2021-09-17	38.00	38.50	36.40	37.65	4,677,169
2021-09-16	39.50	40.00	36.25	37.25	7,821,058
2021-09-15	37.05	37.50	37.00	37.50	355,497
2021-09-14	37.95	38.50	37.60	37.70	1,724,386
2021-09-13	38.55	39.45	37.80	37.80	554,297
2021-09-10	37.85	39.00	37.85	39.00	1,230,006
2021-09-09	37.05	38.95	37.00	38.00	727,148
2021-09-08	37.90	38.20	37.80	37.70	688,579
2021-09-07	37.85	38.00	37.00	38.00	1,627,349
2021-09-06	38.90	39.00	38.00	38.00	103,314
2021-09-03	39.00	39.00	36.65	39.00	65,709
2021-09-02	38.65	38.70	38.35	38.35	109,209
2021-09-01	38.95	39.75	38.35	38.70	772,039
2021-08-31	38.10	39.85	38.10	38.25	922,530
2021-08-30	38.85	38.85	38.85	38.85	0
2021-08-27	38.30	39.80	38.15	38.85	325,927
2021-08-26	37.95	39.85	37.95	38.50	547,789
2021-08-25	39.00	39.00	37.55	37.55	622,461
2021-08-24	38.60	39.85	38.60	39.50	143,764
2021-08-23	38.20	39.85	38.10	38.90	106,526
2021-08-20	38.55	39.90	38.50	39.20	186,142
2021-08-19	38.75	38.95	37.70	38.95	330,592
2021-08-18	39.85	39.85	39.05	39.48	104,852
2021-08-17	38.95	39.90	38.25	39.90	337,096
2021-08-16	40.95	40.95	37.75	37.60	1,251,447
2021-08-13	40.10	41.50	39.00	40.15	562,905
2021-08-12	41.15	41.85	40.40	41.25	428,479
2021-08-11	41.00	41.50	40.80	41.20	475,896
2021-08-10	39.55	41.75	39.10	41.20	426,330
2021-08-09	38.40	42.00	38.15	41.00	1,652,502
2021-08-06	36.55	38.80	36.55	37.60	1,293,993
2021-08-05	35.55	37.50	35.55	37.50	1,082,631
2021-08-04	34.95	36.90	34.50	36.50	170,914
2021-08-03	35.00	35.45	35.00	35.03	450,802
2021-08-02	34.00	36.95	34.00	34.00	1,234,272
2021-07-30	32.00	33.85	31.00	33.85	1,262,816
2021-07-29	31.30	32.50	30.05	31.65	1,705,101
2021-07-28	30.60	31.25	29.90	31.00	343,625
2021-07-27	30.90	31.00	30.00	30.00	256,025
2021-07-26	31.00	31.00	29.10	29.10	229,376
2021-07-23	31.70	31.85	29.95	30.10	395,120
2021-07-22	31.25	31.65	31.25	31.65	52,281
2021-07-21	30.65	31.85	30.50	31.30	528,290
2021-07-20	30.80	30.95	28.95	28.75	206,686
2021-07-19	31.05	31.05	28.85	29.80	506,306
2021-07-16	32.00	32.05	32.00	31.65	194,516
2021-07-15	31.95	32.85	31.95	32.45	149,979
2021-07-14	33.55	34.15	32.10	32.35	319,543
2021-07-13	33.00	36.50	32.20	32.20	3,372,364
2021-07-12	30.00	30.80	29.85	30.00	267,902
2021-07-09	29.15	29.15	28.90	28.75	1,507,290
2021-07-08	29.60	29.60	29.60	29.60	135,159
2021-07-07	29.70	29.90	29.70	29.90	71,297
2021-07-06	30.95	30.95	28.95	29.90	236,252
2021-07-05	29.80	31.00	29.80	29.78	170,481
2021-07-02	28.70	30.65	28.55	29.60	578,438
2021-07-01	29.15	29.90	28.95	29.00	465,173
2021-06-30	29.05	30.05	29.00	29.80	525,061
2021-06-29	27.90	30.55	27.90	29.80	775,117
2021-06-28	28.00	29.35	28.00	28.00	565,330
2021-06-25	28.10	28.20	28.10	28.20	366,093
2021-06-24	30.00	30.00	28.70	28.70	283,889
2021-06-23	28.45	30.80	28.45	29.50	406,696
2021-06-22	29.55	30.00	28.85	28.80	265,943
2021-06-21	31.00	31.00	30.00	30.00	286,994
2021-06-18	30.30	31.50	30.30	30.73	36,352
2021-06-17	31.55	31.55	30.05	30.30	397,192
2021-06-16	32.15	32.30	30.00	30.00	699,173
2021-06-15	34.50	34.50	32.55	32.80	420,588
2021-06-14	33.40	34.00	33.00	33.10	176,201
2021-06-11	33.00	34.00	33.00	34.00	797,316
2021-06-10	33.10	33.60	33.00	33.00	92,529
2021-06-09	34.10	34.45	33.70	33.70	182,726
2021-06-08	34.05	34.05	34.00	34.60	147,078
2021-06-07	34.20	34.20	34.00	34.75	207,109
2021-06-04	34.90	34.90	34.45	34.45	101,177
2021-06-03	34.90	35.10	34.90	34.90	503,688
2021-06-02	34.95	35.00	34.00	34.00	261,874
2021-06-01	34.25	34.25	34.25	34.80	611,517
2021-05-28	36.20	36.20	34.00	34.00	559,733
2021-05-27	37.00	37.00	34.90	35.75	1,737,740
2021-05-26	35.00	36.00	34.85	35.60	777,788
2021-05-25	34.90	34.90	33.35	33.70	395,612

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0