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
  -2.90p -3.04% 92.60p 94.50p 98.00p 97.20p 93.00p 95.30p 23,040 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 308.79

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201895.5-1.50-1.55%93.59999898.50000711,931
17 Jan 201897-2.10-2.12%95.1999969733,897
16 Jan 201899.099998+4.10+4.32%96.60000699.09999823,666
15 Jan 201895+0.40+0.42%9399.09999898,177
12 Jan 201894.599998-0.40-0.42%92.598.09999869,505
11 Jan 2018950.000.00%93.70000495.69999620,994
10 Jan 2018950.000.00%94.20000496.10000672,879
09 Jan 201895-0.70-0.73%94.50000798.400001116,939
08 Jan 201895.699996+1.45+1.54%90.59999896.399993286,630
05 Jan 201894.250007-0.95-1.00%94.0999989975,734
04 Jan 201895.199996-0.40-0.42%95104.685,067
03 Jan 201895.600006-2.90-2.94%95.600006104.699,989
02 Jan 201898.500007-5.50-5.29%97.999992103138,309
29 Dec 2017104+1.50+1.46%98.2500071049,077
28 Dec 2017102.5+0.25+0.24%97.999992102.573,503
27 Dec 2017102.25+2.25+2.25%97.99999210472,706
22 Dec 2017100+3.75+3.90%95.25103.2517,006
21 Dec 201796.25-0.75-0.77%96.2598.7541,725
20 Dec 201797+3.00+3.19%91.7598.250007182,773
19 Dec 201794.000007-0.50-0.53%94.00000795.58,343
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 Week97.299.192.595.602912k98k47k-4.6-4.73%
1 Month95.25104.690.696.60269k287k77k-2.65-2.78%
3 Months85113.580.7592.26043k729k120k7.68.94%
6 Months86113.576.7588.10921k10M193k6.67.67%
1 Year92.2511476.7591.41121k10M168k0.350.38%
3 Years253.535676.75178.17391k10M235k-160.9-63.47%
5 Years31035676.75211.2610013M255k-217.4-70.13%
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:40 V: D:20180119 17:09:00