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
  +4.75p +5.26% 95.00p 94.25p 96.00p 95.00p 94.25p 94.25p 1,700 11:24:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 316.79

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 201790.250007-5.00-5.25%90.25000795.7532,540
13 Dec 201795.25+3.25+3.53%9295.562,918
12 Dec 201792+0.25+0.27%9195.7578,543
11 Dec 201791.75-1.50-1.61%919979,786
08 Dec 201793.25-1.25-1.32%93.2510140,124
07 Dec 201794.500007-4.00-4.06%94.50000710268,734
06 Dec 201798.500007+1.50+1.55%96.59948,772
05 Dec 201797-3.25-3.24%97104.25268,037
04 Dec 2017100.25-0.50-0.50%100113.49999729,496
01 Dec 2017100.75+6.50+6.90%92.5100.75430,649
30 Nov 201794.250007+1.25+1.34%89.99999294.250007351,599
29 Nov 201793+11.00+13.41%84.7593706,178
28 Nov 201782-3.00-3.53%82843,197
27 Nov 2017850.000.00%8486.250007144,436
24 Nov 201785+4.25+5.26%82.7586.000007140,681
23 Nov 201780.75-0.25-0.31%80.7583.540,923
22 Nov 201781-1.00-1.22%818423,039
21 Nov 201782+0.50+0.61%8286.25000732,665
20 Nov 201781.5-0.75-0.91%8186.250007253,332
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
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 Week98.7510190.2592.604833k80k59k-3.75-3.80%
1 Month82.5113.580.7593.42263k729k188k12.515.15%
3 Months85113.580.7589.30923k729k116k1011.76%
6 Months88.5113.576.7587.61071k10M204k6.57.34%
1 Year93.2511476.7591.29141k10M167k1.751.88%
3 Years27835676.75183.21791k10M245k-183-65.83%
5 Years31035676.75212.0332013M259k-215-69.35%
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:31 V: D:20171215 11:59:36