Market data

Select a section

Care Reit

(CRT)
Sector: Real Estate Investment Trusts
85.60p
1.30p 1.54
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 84.70p 86.01p 82.75p 85.60p 701,428
16/01/2025 81.00p 84.33p 81.00p 83.60p 667,580
15/01/2025 81.50p 83.90p 81.09p 83.60p 512,192
14/01/2025 82.00p 82.00p 79.88p 81.30p 559,736
13/01/2025 79.80p 80.50p 79.50p 80.10p 474,386
10/01/2025 79.50p 81.00p 79.40p 79.80p 428,478
09/01/2025 80.60p 81.00p 80.01p 80.40p 343,189
08/01/2025 81.80p 82.10p 79.70p 80.50p 627,557
07/01/2025 82.20p 83.80p 81.30p 81.80p 770,680
06/01/2025 82.50p 83.60p 81.80p 82.20p 329,582
03/01/2025 83.00p 83.20p 81.90p 82.50p 514,551
02/01/2025 82.10p 82.50p 81.40p 82.50p 238,531
01/01/2025 81.80p 82.26p 81.20p 81.30p 139,403
31/12/2024 81.80p 82.26p 81.20p 81.30p 139,403
30/12/2024 81.10p 82.50p 80.50p 81.30p 224,188
27/12/2024 84.00p 84.00p 80.40p 81.10p 291,258
26/12/2024 84.00p 84.00p 80.09p 80.70p 96,864
25/12/2024 84.00p 84.00p 80.09p 80.70p 96,864
24/12/2024 84.00p 84.00p 80.09p 80.70p 96,864
23/12/2024 80.00p 82.30p 79.70p 80.10p 487,174
20/12/2024 80.20p 81.40p 79.90p 79.90p 1,150,960
19/12/2024 80.90p 83.30p 80.50p 80.80p 649,784
18/12/2024 81.10p 81.90p 80.61p 81.60p 1,343,020
17/12/2024 81.50p 83.90p 80.60p 81.00p 338,358
16/12/2024 82.00p 84.00p 81.50p 81.50p 475,640
13/12/2024 83.90p 84.40p 82.10p 83.10p 545,807
12/12/2024 82.00p 84.10p 82.00p 84.00p 1,338,563
11/12/2024 82.70p 83.60p 82.10p 82.20p 1,246,272
10/12/2024 81.80p 83.40p 81.44p 83.00p 1,019,865
09/12/2024 81.90p 82.90p 81.10p 81.80p 657,129
06/12/2024 81.60p 82.90p 80.70p 81.20p 575,302
05/12/2024 81.20p 84.10p 79.60p 81.70p 630,084
04/12/2024 84.40p 84.40p 81.10p 81.10p 724,662
03/12/2024 84.40p 84.40p 80.85p 81.30p 432,390
02/12/2024 82.70p 82.70p 80.90p 81.40p 982,479

Market data

Select a section