ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,983.99
0.00%
US Tech 100
20,532.00
0.08%
Dow Jones
43,910.98
0.00%
Brent Oil
71.825
0.29%
Bitcoin
89,558.84
1.86%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Care Reit Plc (CRT)

  7. Care Reit Plc (CRT) Historical

CRT Care Reit Plc

81.70
-1.20 (-1.45%)
Last Updated: 08:32:11
Delayed by 15 minutes

CRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2024 82.90 -0.10 -0.12% 84.60 84.60 82.50 637,628
Nov 11 2024 83.00 -1.40 -1.66% 83.70 84.00 83.00 750,776
Nov 08 2024 84.40 2.10 2.55% 82.80 84.90 82.80 478,096
Nov 07 2024 82.30 -1.20 -1.44% 83.00 83.40 82.30 683,817
Nov 06 2024 83.50 -2.70 -3.13% 86.20 86.80 83.50 507,095
Nov 05 2024 86.20 -0.90 -1.03% 87.10 87.60 86.20 344,254
Nov 04 2024 87.10 0.70 0.81% 86.10 87.60 85.90 475,244
Nov 01 2024 86.40 -0.40 -0.46% 86.50 87.00 86.20 862,286
Oct 31 2024 86.80 -0.80 -0.91% 88.10 88.10 86.80 525,062
Oct 30 2024 87.60 0.00 0.00% 87.30 88.10 87.30 354,556
Oct 29 2024 87.60 -0.70 -0.79% 88.30 88.30 87.30 388,985
Oct 28 2024 88.30 0.90 1.03% 88.90 88.90 87.40 451,850
Oct 25 2024 87.40 -0.60 -0.68% 89.00 89.00 87.10 332,812
Oct 24 2024 88.00 0.70 0.80% 87.70 88.10 87.00 357,022
Oct 23 2024 87.30 0.30 0.34% 87.80 87.80 86.90 416,704
Oct 22 2024 87.00 86.52 18,025.00% 90.70 90.70 87.00 1,222,434
Oct 21 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 18 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 17 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 16 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 15 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 14 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 11 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 10 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 09 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 08 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 07 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 04 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 03 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 02 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Oct 01 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 30 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 27 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 26 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 25 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 24 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 23 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 20 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 19 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 18 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 17 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 16 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 13 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 12 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 11 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 10 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 09 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 06 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 05 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 04 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 03 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Sep 02 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 30 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 29 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 28 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 27 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 23 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 22 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 21 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 20 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 19 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 16 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00
Aug 15 2024 0.48 0.00 0.00% 0.48 0.48 0.48 0.00

Your Recent History

LSE
CRT
Care Reit
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved