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
  +0.00p +0.00% 85.75p 85.50p 86.00p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 10.8 -62.8 -20.0 - 244.29

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201785.75-1.00-1.15%85.58733,785
22 Feb 201786.75+2.00+2.36%85.587.7557,375
21 Feb 201784.750.000.00%84.586.7530,278
20 Feb 201784.75-0.25-0.29%84.2585.7517,716
17 Feb 201785+1.75+2.10%83.7585.7533,610
16 Feb 201783.25+0.75+0.91%8384.7596,559
15 Feb 201782.5-2.88-3.37%82.586.0000146,666
14 Feb 201785.375-0.63-0.73%8586.0000140,996
13 Feb 201786.00001+3.00+3.61%8486.0000134,823
10 Feb 201783-1.25-1.48%8385.2566,323
09 Feb 201784.25+0.25+0.30%8484.7518,140
08 Feb 201784+1.50+1.82%83.758553,057
07 Feb 201782.5-1.00-1.20%82.585.75125,275
06 Feb 201783.5-2.00-2.34%838585,801
03 Feb 201785.5-1.50-1.72%84.589.7499990,561
02 Feb 201787-3.25-3.60%8790.7594,787
01 Feb 201790.25001+0.50+0.56%89.2590.7542,672
31 Jan 201789.749990.000.00%8990.5000132,975
30 Jan 201789.74999+1.75+1.99%88.589.7499915,491
27 Jan 201788-2.00-2.22%8891.571,055
26 Jan 201789.999990.000.00%899272,999
25 Jan 201789.99999-3.00-3.23%89.9999993.4999921,461
24 Jan 201793+0.50+0.54%90.500019374,750
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 Week84.0087.750.000.000018k57k35k1.752.08%
1 Month90.7591.500.000.000015k125k54k-5.00-5.51%
3 Months85.5096.750.000.000015k146k67k0.250.29%
6 Months93.7599.100.000.000015k3M148k-8.00-8.53%
1 Year277.00283.600.000.000015k8M311k-191.25-69.04%
3 Years310.00356.000.000.0000013M277k-224.25-72.34%
5 Years310.00356.000.000.0000013M277k-224.25-72.34%
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:20170224 08:13:42