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
  +1.50p +1.77% 86.25p 86.25p 86.50p 87.25p 84.50p 84.50p 73,170 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 286.56

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201786.250007+1.50+1.77%84.587.2529,289
22 Jun 201784.75-0.25-0.29%84.586.250007128,968
21 Jun 2017850.000.00%84.7587.5447,573
20 Jun 201785+1.25+1.49%848522,570
19 Jun 201783.75-3.00-3.46%82.2589.999992162,646
16 Jun 201786.75-1.75-1.98%86.7590.500007128,956
15 Jun 201788.5+1.00+1.14%87.7590.50000761,383
14 Jun 201787.50.000.00%87.589228,716
13 Jun 201787.5+1.75+2.04%86.50000788.555,232
12 Jun 201785.75+0.50+0.59%85.7589.25100,110
09 Jun 201785.25-2.75-3.13%85.2593.25188,836
08 Jun 201788-0.75-0.85%889148,499
07 Jun 201788.75+0.75+0.85%8889.999992292,809
06 Jun 201788-4.25-4.61%8892.7568,045
05 Jun 201792.25+3.00+3.36%88.7593.49999235,667
02 Jun 201789.25-0.75-0.83%87.2591393,900
01 Jun 201789.9999920.000.00%89.74999291255,750
31 May 201789.999992-2.75-2.96%89.74999293109,598
30 May 201792.75-1.00-1.07%90.50000794.500007133,775
26 May 201793.749992+0.13+0.13%93.4999929549,998
25 May 201793.624992-0.88-0.93%92.759578,687
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 Week88.590.582.250.000023k448k178k-2.25-2.54%
1 Month94.759582.250.000023k448k153k-8.5-8.97%
3 Months105.25107.7582.250.000016k828k137k-19-18.05%
6 Months9411482.250.00009k2M132k-7.75-8.24%
1 Year9111479.750.00009k3M212k-4.75-5.22%
3 Years273.535679.750.000008M241k-187.25-68.46%
5 Years31035679.750.0000013M267k-223.75-72.18%
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:41 V: D:20170625 21:02:15