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
  +0.125p +0.13% 93.75p 93.50p 94.00p 95.00p 93.50p 94.75p 49,998 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 267.08

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201793.749992+0.13+0.13%93.4999929549,998
25 May 201793.624992-0.88-0.93%92.759578,687
24 May 201794.500007-0.50-0.53%94.25000796.2550,598
23 May 201795-1.50-1.55%9597.2534,125
22 May 201796.5-1.25-1.28%95.2597.74999243,973
19 May 201797.749992+1.25+1.30%96.2597.99999225,527
18 May 201796.5+0.50+0.52%96.598.7570,214
17 May 201796-2.00-2.04%9698.7526,329
16 May 201797.999992+0.25+0.26%9799.545,283
15 May 201797.749992-2.25-2.25%97.74999210064,791
12 May 20171000.000.00%100101.2528,001
11 May 2017100+2.75+2.83%99.5100.7538,026
10 May 201797.25-3.00-2.99%97.25101.4999926,865
09 May 2017100.25-1.50-1.47%100101.4999926,120
08 May 2017101.74999+1.75+1.75%98.75101.7499915,694
05 May 2017100+2.00+2.04%98.250007100.5124,905
04 May 201797.999992-0.25-0.25%97.999992100.7541,255
03 May 201798.250007-2.75-2.72%98.25000710141,254
02 May 2017101+1.50+1.51%99.25101.7499991,951
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 Week97.759892.750.000026k79k47k-4-4.09%
1 Month99.510292.750.000016k125k51k-5.75-5.78%
3 Months86.25114840.00009k2M183k7.58.70%
6 Months84.511482.50.00009k2M120k9.2510.95%
1 Year275.1278.679.750.00009k8M294k-181.35-65.92%
3 Years299.7535679.750.000008M240k-206-68.72%
5 Years31035679.750.0000013M269k-216.25-69.76%
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:32 V: D:20170529 15:06:19