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
  +0.00p +0.00% 84.00p 85.00p 86.75p - - - 0 06:30:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 279.80

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 201784-1.00-1.18%848844,634
21 Sep 201785-3.75-4.23%858860,546
20 Sep 201788.75+0.75+0.85%8588.75325,828
19 Sep 2017880.000.00%8588.75183,288
18 Sep 201788+2.00+2.33%82.588.75230,225
15 Sep 201786.000007-0.75-0.86%83.2588.5907,293
14 Sep 201786.75-2.00-2.25%8489.749992205,970
13 Sep 201788.750.000.00%8588.75329,013
12 Sep 201788.75+0.25+0.28%8589.749992361,018
11 Sep 201788.5+0.50+0.57%85.589.749992222,127
08 Sep 201788+1.00+1.15%86.50000789.749992566,734
07 Sep 201787+10.00+12.99%82.2588.75666,063
06 Sep 201777-4.50-5.52%76.7581.5189,547
05 Sep 201781.5-0.50-0.61%81.585.7514,577
04 Sep 201782-2.75-3.24%80.7585.5157,601
01 Sep 201784.75-4.25-4.78%84.7589.74999238,646
31 Aug 201789+2.50+2.89%87.589.74999212,465
30 Aug 201786.500007-0.62-0.72%86.5000078810,406,834
29 Aug 201787.125+4.13+4.97%838989,587
25 Aug 201783-3.00-3.49%8387.2549,055
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 Week82.588.7582.587.862945k326k169k1.51.82%
1 Month8389.7576.7586.591012k10M790k11.20%
3 Months90.592.7576.7587.07451k10M309k-6.5-7.18%
6 Months106108.576.7589.99021k10M215k-22-20.75%
1 Year9611476.7591.33401k10M171k-12-12.50%
3 Years30335676.75193.70271k10M252k-219-72.28%
5 Years31035676.75215.6430013M268k-226-72.90%
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:43 V: D:20170925 05:56:33