FRA, 82C End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 82C: Circassia Group Plc

22 Aug 2025

LAST: 0.6950	CHANGE: 0.03	OPEN: 0.7750	HIGH: 0.7750	ASK: 0.0000	VOLUME: 2.1K
LAST: 0.6950	CHG(%): 3.47	PREV: 0.7200	LOW: 0.6950	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.7750	0.7750	0.6950	0.6950	2.1K
21 Aug 25	0.7600	0.7750	0.7200	0.7200	2.1K
20 Aug 25	0.7650	0.8500	0.7150	0.7150	2.1K
19 Aug 25	0.7350	0.7700	0.7200	0.7200	488
18 Aug 25	0.7300	0.7450	0.6950	0.6950	488
15 Aug 25	0.7350	0.7450	0.6950	0.6950	488
14 Aug 25	0.7650	0.7800	0.6850	0.6850	488
13 Aug 25	0.7700	0.7800	0.7150	0.7150	488
12 Aug 25	0.7850	0.8000	0.7250	0.7250	488
11 Aug 25	0.7700	0.7800	0.7300	0.7300	488

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.71
MA10:	0.71
MA20:	0.72
MA50:	0.71
MA100:	0.71
MA200:	0.71
STO9:	6.06
STO14:	6.06
RSI14:	39.35
WPR14:	-77.78
MTM14:	-0.03
ROC14:	-0.04
ATR:	0.07
Week High:	0.85
Week Low:	0.70
Month High:	0.85
Month Low:	0.69
Year High:	0.89
Year Low:	0.59
Volatility:	55.25