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
  +1.50p +1.76% 86.50p 86.25p 86.75p 86.75p 86.00p 86.50p 16,111 12:02:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 288.13

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 201785+2.75+3.34%8586.86950671,592
16 Oct 201782.25-4.75-5.46%82.2587.5149,834
13 Oct 201787+1.00+1.16%85.58750,452
12 Oct 201786.000007-0.25-0.29%86.00000787.559,112
11 Oct 201786.250007+1.25+1.47%858796,460
10 Oct 201785+0.50+0.59%84.586.25000762,447
09 Oct 201784.5-0.50-0.59%82.7586.000007116,773
06 Oct 201785+3.75+4.62%8387.25179,533
05 Oct 201781.25+0.25+0.31%81.258532,319
04 Oct 201781-2.00-2.41%8185.525,753
03 Oct 2017830.000.00%8386.00000725,269
02 Oct 201783-0.50-0.60%82.2584117,951
29 Sep 201783.5+1.25+1.52%81.585.25209,069
28 Sep 201782.25-0.75-0.90%82.258450,610
27 Sep 201783-2.00-2.35%8387.25124,170
26 Sep 2017850.000.00%8587.593,278
25 Sep 201785+1.00+1.19%8587.543,930
22 Sep 201784-1.00-1.18%848844,634
21 Sep 201785-3.75-4.23%858860,546
20 Sep 201788.75+0.75+0.85%8588.75325,828
19 Sep 2017880.000.00%8588.75183,288
18 Sep 201788+2.00+2.33%82.588.75230,225
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 Week85.2587.582.2584.692550k150k85k1.251.47%
1 Month8588.758184.884325k326k97k1.51.76%
3 Months9090.576.7586.42161k10M290k-3.5-3.89%
6 Months100.2510276.7588.08401k10M200k-13.75-13.72%
1 Year91.511476.7590.85881k10M163k-5-5.46%
3 Years283.2535676.75191.94671k10M251k-196.75-69.46%
5 Years31035676.75214.8202013M265k-223.5-72.10%
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:20171018 11:19:35