Share Name Share Symbol Market Type Share ISIN Share Description
Cyprotex Plc LSE:CRX London Ordinary Share GB00BP25RZ14 ORD £0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 159.00p 158.00p 160.00p 159.00p 159.00p 159.00p 61,599.00 07:59:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 15.6 -6.5 -29.0 - 35.79

Cyprotex (CRX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20161590.000.00%15915961,599
01 Dec 2016159-0.25-0.16%15915967,538
30 Nov 2016159.250.000.00%159.25159.2527,000
29 Nov 2016159.250.000.00%159.25159.253,677
28 Nov 2016159.250.000.00%159.25159.2533,526
25 Nov 2016159.250.000.00%159.25159.7565,790
24 Nov 2016159.250.000.00%159.25159.2516,000
23 Nov 2016159.250.000.00%159.25159.75115
22 Nov 2016159.250.000.00%159.25159.7514,983
21 Nov 2016159.25+0.75+0.47%158.5159.548,963
18 Nov 2016158.50.000.00%158.5158.559,589
17 Nov 2016158.50.000.00%158.5158.54,829
16 Nov 2016158.50.000.00%158.5158.53,500
15 Nov 2016158.50.000.00%158.5158.56,218
14 Nov 2016158.50.000.00%158.5158.57,599
11 Nov 2016158.5+1.50+0.96%15715959,530
10 Nov 20161570.000.00%1571577,031
09 Nov 20161570.000.00%15715730,507
08 Nov 2016157+0.50+0.32%156.515727,044
07 Nov 2016156.50.000.00%156.5156.521,872
04 Nov 2016156.50.000.00%156.5156.551,291
Download more Cyprotex Plc Historical Data

Cyprotex Plc (CRX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week159.75159.75159.00159.16454k68k40k-0.75-0.47%
1 Month156.50159.75156.50158.406811568k28k2.501.60%
3 Months152.50159.75141.00153.7444073k22k6.504.26%
6 Months104.50159.75100.50142.1952089k20k54.5052.15%
1 Year85.50159.7581.00117.51180274k25k73.5085.96%
3 Years72.50159.7533.5073.5819073M646k86.50119.31%
5 Years41.25159.7533.5055.38370560M3M117.75285.45%
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:30 V: D:20161204 08:17:59