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
  -0.25p -0.30% 82.25p 80.75p 81.50p 82.50p 80.75p 82.50p 226,688 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 273.98

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201782.25-0.25-0.30%80.7582.5226,688
16 Nov 201782.5+0.50+0.61%8284.2524,187
15 Nov 201782-1.00-1.20%828333,584
14 Nov 201783+1.00+1.22%82.583237,041
13 Nov 201782-0.25-0.30%8286.50000723,290
10 Nov 201782.25-0.50-0.60%82.258741,756
09 Nov 201782.75-3.25-3.78%82.758724,632
08 Nov 201786.000007+0.25+0.29%85.587209,838
07 Nov 201785.75-1.25-1.44%8587368,322
06 Nov 201787+1.00+1.16%85.7587318,440
03 Nov 201786.000007+1.00+1.18%858792,223
02 Nov 201785+0.25+0.29%83.758526,047
01 Nov 201784.75+1.25+1.50%84.7586.00000724,131
31 Oct 201783.5-0.25-0.30%83.587116,075
30 Oct 201783.75-2.25-2.62%83.2586.0000076,985
27 Oct 201786.000007+0.50+0.58%8486.0000078,620
26 Oct 201785.5-0.25-0.29%8485.7519,970
25 Oct 201785.75-0.25-0.29%82.2585.7512,166
24 Oct 201786.000007-1.00-1.15%83.258735,779
23 Oct 201787+2.00+2.35%858715,848
20 Oct 201785-2.00-2.30%858766,782
19 Oct 201787+1.25+1.46%84.58743,054
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 Week85.258780.7582.721323k237k72k-3-3.52%
1 Month878780.7585.13867k368k82k-4.75-5.46%
3 Months87.2589.7576.7586.23847k10M306k-5-5.73%
6 Months97.759876.7586.90461k10M194k-15.5-15.86%
1 Year84.7511476.7590.93621k10M158k-2.5-2.95%
3 Years30035676.75190.54831k10M252k-217.75-72.58%
5 Years31035676.75213.8696013M260k-227.75-73.47%
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:20171119 07:05:15