Share Name Share Symbol Market Type Share ISIN Share Description
Circassia Pharmaceuticals LSE:CIR London Ordinary Share GB00BJVD3B28 ORD 0.08P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.25p +1.19% 106.00p 105.75p 106.25p 106.00p 104.50p 104.75p 110,681.00 15:23:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 10.8 -62.8 -20.0 - 301.98

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
29 Mar 2017104.75-1.25-1.18%104.5105.7499942,391
28 Mar 2017105.99999-0.25-0.24%105.99999106.50001203,712
27 Mar 2017106.25001-3.25-2.97%105108.5190,981
24 Mar 2017109.49999+4.25+4.04%103.5109.499991,839,466
23 Mar 2017105.25+0.25+0.24%105109.25284,233
22 Mar 2017105-4.00-3.67%103.25109.49999163,288
21 Mar 2017109+5.00+4.81%100.25109.49999339,844
20 Mar 2017104+12.00+13.04%94.75107.5758,434
17 Mar 201792+4.75+5.44%92113.999991,252,758
16 Mar 201787.25-0.75-0.85%85.7588.7516,980
15 Mar 201788+1.00+1.15%86.500018935,577
14 Mar 201787+0.75+0.87%86.2500188.535,152
13 Mar 201786.25001+1.50+1.77%84889,101
10 Mar 201784.75-3.00-3.42%84.758942,843
09 Mar 201787.75+1.75+2.03%86.500018816,360
08 Mar 201786.00001-4.00-4.44%86.0000189.2587,046
07 Mar 201789.99999+5.25+6.19%85.7589.9999963,205
06 Mar 201784.75-0.75-0.88%84.7586.5000185,461
03 Mar 201785.5+0.50+0.59%84.7587.2561,873
02 Mar 201785+2.00+2.41%8386.7543,990
Download more Circassia Pharmaceuticals Historical Data

Circassia Pharmaceuticals (CIR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week107.00109.50103.500.000042k2M512k-1.00-0.93%
1 Month83.00114.0083.000.00009k2M279k23.0027.71%
3 Months93.50114.0082.500.00009k2M134k12.5013.37%
6 Months95.00114.0079.750.00009k2M125k11.0011.58%
1 Year270.60283.6079.750.00009k8M321k-164.60-60.83%
3 Years300.00356.0079.750.000008M258k-194.00-64.67%
5 Years310.00356.0079.750.0000013M276k-204.00-65.81%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:42 V: D:20170330 14:42:18