TipRanks
Go Ultimate55% OFF

Care Property Investment (0R6H) Historical Prices

GB:0R6H historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.4012.4412.2612.3012.30-0.89%1,8790.52
Oct 29, 202612.3412.4812.3012.4112.41+0.40%1530.04
Oct 28, 202612.5012.5012.3412.3612.36-1.12%1,6340.45
Oct 27, 202612.4612.5012.3412.5012.50+0.32%5,4071.53
Oct 26, 202612.4212.5012.3612.4612.46+0.81%3,1960.92
Oct 23, 202612.2412.3612.2212.3612.36+1.31%2,8430.82
Oct 22, 202612.2012.2612.1412.2012.20-0.33%1,0170.29
Oct 21, 202612.2012.2812.2012.2412.24+0.66%2400.07
Oct 20, 202612.0412.2012.0412.1612.16+0.16%2,4930.73
Oct 19, 202612.2412.2412.0812.1412.14-0.49%190.01
Oct 16, 202612.2412.2512.1812.2012.20-0.33%19,5696.21
Oct 15, 202612.3212.3212.2212.2412.24-0.33%20.00
Oct 14, 202612.2012.4412.2012.2812.28+1.49%15,5865.12
Oct 13, 202612.2012.2012.1012.1012.10+0.33%6030.20
Oct 12, 202612.1012.1412.0612.0612.06-0.50%1360.04
Oct 09, 202612.2012.2012.0812.1212.12+1.51%6,6582.27
Oct 08, 202612.0012.0411.8811.9411.94+0.17%9410.32
Oct 07, 202612.1412.1411.9211.9211.92-1.32%3,7691.31
Oct 06, 202612.0012.1411.9812.0812.08+0.50%2,9121.03
Oct 05, 202612.0812.0811.8812.0212.02-0.50%10,6493.93
Oct 02, 202612.0212.1012.0012.0812.08+0.17%6,4252.43
Oct 01, 202612.3412.3412.0312.0612.06-1.15%4,1691.59
Sep 30, 202612.4212.4212.2012.2012.20-1.45%3,1511.23
Sep 29, 202612.2812.4212.2012.3812.38+0.49%1,3120.50
Sep 28, 202612.2612.4012.2612.3212.32+0.49%7,3152.88
Sep 25, 202612.4412.4412.2612.2612.26-0.81%1450.06
Sep 24, 202612.4012.4512.3012.3612.36+0.16%4,3951.69
Sep 23, 202612.5212.5212.3012.3412.34-1.28%3,7361.46
Sep 22, 202612.5812.6012.4412.5012.50+0.16%120.00
Sep 21, 202612.5012.5412.3012.4812.48+0.65%8,2113.36
Sep 18, 202612.6012.6012.4012.4012.40-1.27%2,6051.08
Sep 17, 202612.4412.6612.4412.5612.56+1.29%8,2133.61
Sep 16, 202612.2012.4012.2012.4012.40+1.31%9680.39
Sep 15, 202612.3012.3012.2012.2412.24-0.65%1980.08
Sep 14, 202612.1612.3212.1412.3212.32+1.15%4,1531.65
Sep 11, 202612.3212.3812.1812.1812.18-0.81%3,4201.37
Sep 10, 202612.4812.4812.2812.2812.28-1.29%15,8846.75
Sep 09, 202612.5012.6012.4412.4412.44-0.80%1,3250.55
Sep 08, 202612.5212.5812.3412.5412.54+0.16%1,1000.44
Sep 07, 202612.5612.5812.4412.5212.52-0.32%1,4100.56
Sep 04, 202612.5012.6012.4012.5612.56+0.80%7160.27
Sep 03, 202612.2812.5612.2612.4612.46+4.53%2,4460.92
Sep 02, 202611.9212.0011.9011.9211.92-0.33%630.02
Sep 01, 202611.9612.0211.8811.9611.96-0.33%5,8192.22
Aug 31, 202612.1612.1812.0012.0012.00-1.32%3,0701.19
Aug 28, 202612.2012.2212.1612.1612.16-0.08%2,9081.10
Aug 27, 202612.1812.2212.1612.1712.17-0.25%2,7951.03
Aug 26, 202612.2012.2412.1412.2012.20+0.16%3,0901.15
Aug 25, 202612.2412.2612.1812.1812.18-0.81%1,3490.50
Aug 24, 202612.2212.3012.1612.2812.28+0.82%9400.34