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% 99.50p 100.75p 102.00p 102.00p 99.50p 99.50p 102,128.00 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 283.46

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 201799.50.000.00%99.5102102,128
27 Apr 201799.5+0.50+0.51%98.250007100.25193,395
26 Apr 201799+1.00+1.02%95100.25346,126
25 Apr 201797.999992-4.00-3.92%97.999992101.74999214,113
24 Apr 2017102+1.50+1.49%97.499992102188,950
21 Apr 2017100.5+0.25+0.25%99.75101.49999210,199
20 Apr 2017100.25-1.50-1.47%99101.7499997,720
19 Apr 2017101.74999+0.50+0.49%100101.74999128,195
18 Apr 2017101.25-1.75-1.70%95103271,430
13 Apr 2017103+4.25+4.30%98.250007103123,945
12 Apr 201798.75+0.50+0.51%97.25103197,193
11 Apr 201798.250007-1.75-1.75%98.25000710484,322
10 Apr 2017100-3.00-2.91%100103.7535,466
07 Apr 2017103+0.50+0.49%101103.7571,797
06 Apr 2017102.5+2.00+1.99%97.749992103.7569,216
05 Apr 2017100.5-1.00-0.99%99103.5122,455
04 Apr 2017101.49999-1.00-0.98%101.49999107.75152,288
03 Apr 2017102.5-4.25-3.98%102.5106.75828,425
31 Mar 2017106.75+1.50+1.43%104.75106.75455,794
30 Mar 2017105.25+0.50+0.48%104.5106.5144,035
29 Mar 2017104.75-1.25-1.18%104.5105.7499942,391
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 Week100.00102.0095.000.0000189k346k231k-0.50-0.50%
1 Month105.25107.7595.000.000035k828k211k-5.75-5.46%
3 Months88.75114.0082.500.00009k2M183k10.7512.11%
6 Months84.00114.0079.750.00009k2M128k15.5018.45%
1 Year265.40278.6079.750.00009k8M310k-165.90-62.51%
3 Years313.00356.0079.750.000008M257k-213.50-68.21%
5 Years310.00356.0079.750.0000013M275k-210.50-67.90%
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:35 V: D:20170429 17:30:04