TipRanks
Go Ultimate55% OFF

Citizens Financial (0HYP) Historical Prices

GB:0HYP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202665.6765.6763.3063.3063.30-3.70%1,6350.67
Oct 29, 202666.5066.5065.7265.7365.73+1.36%1460.06
Oct 28, 202665.8165.8165.1065.3764.85-0.01%1330.05
Oct 27, 202665.1865.5365.0265.3864.86-0.42%1720.07
Oct 26, 202664.8466.1464.8465.6665.14+0.60%1,4760.58
Oct 23, 202665.2265.3864.5765.2764.75-0.11%1,8410.72
Oct 22, 202664.1466.4164.1465.3464.82+0.60%5140.20
Oct 21, 202664.6665.0563.9164.9564.43+1.09%4,7641.89
Oct 20, 202662.6964.4362.5464.2563.74+2.58%1620.06
Oct 19, 202662.9663.3662.5962.6362.13-0.90%3,0781.21
Oct 16, 202664.3765.0762.0063.2062.70-0.82%3,0111.05
Oct 15, 202663.4563.8662.3063.7263.21+2.44%1,4920.50
Oct 14, 202662.6062.6362.1762.2061.71-1.61%1980.07
Oct 13, 202664.3064.5062.9363.2262.72-1.59%2,1620.69
Oct 12, 202663.1964.2963.1964.2463.73+1.08%1790.06
Oct 09, 202665.0065.0063.2263.5563.04+1.49%3,1681.00
Oct 08, 202662.5063.0662.2462.6262.12-0.62%5,5211.77
Oct 07, 202665.0065.0062.7363.0162.51-1.49%7560.24
Oct 06, 202665.0665.0663.8163.9663.45-1.52%1,6960.54
Oct 05, 202663.7665.0963.7664.9564.43+1.20%1,4520.45
Oct 02, 202665.0965.0964.0064.1863.67+1.86%8950.27
Oct 01, 202663.2863.5361.8463.0162.50-1.37%1,0050.30
Sep 30, 202664.1164.2263.6963.8863.37+0.19%5100.15
Sep 29, 202664.4265.0863.6463.7663.25-1.80%2,6510.76
Sep 28, 202664.7665.9664.7664.9364.41-0.70%18,0005.56
Sep 25, 202665.3765.5564.7765.3864.86+1.18%5210.16
Sep 24, 202665.4965.4963.8864.6264.10-1.06%1,7110.53
Sep 23, 202664.3165.6564.3165.3164.79-0.40%13,8494.49
Sep 22, 202667.0067.8165.4965.5765.05-2.79%5,3691.77
Sep 21, 202668.3568.3567.0067.4666.92+0.80%11,9684.12
Sep 18, 202666.4867.3066.4866.9266.39-0.96%5,1001.79
Sep 17, 202667.7068.0566.9667.5767.03-1.39%1,2460.43
Sep 16, 202670.9370.9368.5068.5267.97-2.03%1,2420.43
Sep 15, 202669.4271.0169.4269.9469.38+0.07%1,1090.38
Sep 14, 202670.5871.0069.8969.8969.33-0.19%3,6321.24
Sep 11, 202669.5070.8269.3470.0369.47+1.28%3,3311.12
Sep 10, 202668.8769.8668.7869.1468.59+0.07%1,9240.64
Sep 09, 202669.2569.9369.0669.0968.54-1.85%9030.30
Sep 08, 202670.9971.0070.3370.4069.84-0.72%4,9661.71
Sep 07, 202670.9171.3269.9870.9170.34+0.00%00.00
Sep 04, 202669.9871.3269.9870.9170.34-0.05%9400.31
Sep 03, 202669.5271.0569.5270.9470.38+1.82%4,5581.46
Sep 02, 202668.4770.5768.4769.6769.12+2.68%8670.28
Sep 01, 202668.0069.0867.7867.8567.31-1.37%5790.19
Aug 31, 202671.8071.8068.5668.7968.24-1.39%5520.17
Aug 28, 202671.0171.0169.7669.7669.21-0.89%1,8240.56
Aug 27, 202670.3770.5569.3570.3969.83-0.10%3940.11
Aug 26, 202670.4970.7570.0770.4669.90+0.81%8020.22
Aug 25, 202670.8671.3569.7569.8969.33-0.15%860.02
Aug 24, 202670.1970.8269.1770.0069.44+0.14%8240.23