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
  -1.125p -1.26% 88.25p 88.25p 88.75p 89.00p 88.00p 89.00p 4,331 09:32:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 293.49

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201789.375+0.38+0.42%86.00000790.50000756,318
20 Jul 201789-0.25-0.28%88.2590.25000736,305
19 Jul 201789.25-0.50-0.56%86.00000792.7563,006
18 Jul 201789.749992-0.13-0.14%89.499992911,795,518
17 Jul 201789.874992-0.25-0.28%89.49999290.25000715,383
14 Jul 201790.1250070.000.00%89.49999290.5000075,006
13 Jul 201790.125007+0.13+0.14%89.74999290.50000710,898
12 Jul 201789.999992+4.00+4.65%8790.50000793,900
11 Jul 201786.000007-0.25-0.29%86.00000789.2539,182
10 Jul 201786.250007-3.62-4.03%86.25000790.25000737,594
07 Jul 201789.874992-0.13-0.14%89.2590.25000712,225
06 Jul 201789.999992+1.00+1.12%89.74999290.50000729,890
05 Jul 201789-0.25-0.28%8990.50000718,365
04 Jul 201789.250.000.00%89.2590.25000739,191
03 Jul 201789.25-1.75-1.92%8990.75232,498
30 Jun 201791+5.00+5.81%889128,134
29 Jun 201786.000007-2.25-2.55%86.00000790.7568,554
28 Jun 201788.250.000.00%87.2591.5144,973
27 Jun 201788.25+4.50+5.37%83.7588.2567,203
26 Jun 201783.75-2.50-2.90%83.7586.00000748,050
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 Week90.2592.75860.000015k2M393k-2-2.22%
1 Month85.592.7583.750.00005k2M142k2.753.22%
3 Months101101.7582.250.00005k2M115k-12.75-12.62%
6 Months9211482.250.00005k2M142k-3.75-4.08%
1 Year9711479.750.00005k3M168k-8.75-9.02%
3 Years29235679.750.000008M239k-203.75-69.78%
5 Years31035679.750.0000013M263k-221.75-71.53%
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:34 V: D:20170724 08:56:39