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
  +0.50p +0.57% 88.00p 87.25p 88.00p 89.50p 86.75p 88.00p 120,943.00 16:14:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 10.8 -62.8 -20.0 - 250.70

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 201688+0.50+0.57%86.7589.5120,943
06 Dec 201687.5-0.75-0.85%86.588.539,278
05 Dec 201688.25+1.50+1.73%85.2588.7550,172
02 Dec 201686.75+1.25+1.46%84.586.75141,213
01 Dec 201685.5+0.50+0.59%8386.2554,438
30 Nov 201685-0.50-0.58%8486.2580,266
29 Nov 201685.5+3.00+3.64%82.7586.2595,524
28 Nov 201682.5-1.75-2.08%82.58529,656
25 Nov 201684.25+1.50+1.81%8384.526,932
24 Nov 201682.75-1.00-1.19%82.7585.2539,780
23 Nov 201683.750.000.00%83.258571,330
22 Nov 201683.75-0.50-0.59%83.585.7541,806
21 Nov 201684.25+1.75+2.12%83.258567,233
18 Nov 201682.5-2.00-2.37%82.585.25115,721
17 Nov 201684.5-1.50-1.74%84.58731,589
16 Nov 201686-0.50-0.58%8586.557,964
15 Nov 201686.5-2.50-2.81%8689.5229,389
14 Nov 201689+0.75+0.85%868943,868
11 Nov 201688.25+0.25+0.28%8588.25154,482
10 Nov 201688+5.75+6.99%84.758860,135
09 Nov 201682.25+2.25+2.81%79.7583.25164,558
08 Nov 201680-5.50-6.43%8088123,374
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 Week84.7589.5083.0086.465939k141k73k3.253.83%
1 Month82.0089.5079.7585.445127k229k80k6.007.32%
3 Months92.5098.2579.7591.720327k3M201k-4.50-4.86%
6 Months270.00278.6079.75103.649927k8M446k-182.00-67.41%
1 Year287.00322.9079.75155.039215k8M327k-199.00-69.34%
3 Years310.00356.0079.75237.57362k13M294k-222.00-71.61%
5 Years310.00356.0079.75237.57362k13M294k-222.00-71.61%
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:33 V: D:20161208 02:13:33