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
  -2.25p -2.50% 87.75p 88.75p 89.25p 89.25p 88.25p 89.00p 17,197 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 23.1 -144.9 -48.0 - 291.83

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 201787.75-2.25-2.50%87.7589.2517,197
22 Aug 201789.999992+0.50+0.56%87.589.99999219,006
21 Aug 201789.499992+3.00+3.47%86.00000789.99999213,685
18 Aug 201786.500007-3.25-3.62%86.50000790.25000720,766
17 Aug 201789.7499920.000.00%89.74999289.9999921,359
16 Aug 201789.749992+0.13+0.14%89.74999290.25000719,718
15 Aug 201789.624992+0.13+0.14%89.2589.9999925,843
14 Aug 201789.499992+1.50+1.70%8990.2500074,160
11 Aug 201788-2.00-2.22%87.589.99999229,882
10 Aug 201789.999992+0.50+0.56%88.7590.25000757,660
09 Aug 201789.499992+0.25+0.28%88.2590.25000712,077
08 Aug 201789.25-0.25-0.28%88.2590.25000745,072
07 Aug 201789.499992-0.25-0.28%8989.9999928,334
04 Aug 201789.749992-0.25-0.28%88.7589.99999227,249
03 Aug 201789.999992+0.75+0.84%8890.50000721,615
02 Aug 201789.25+1.25+1.42%87.7589.49999218,840
01 Aug 201788-0.50-0.56%87.58910,754
31 Jul 201788.5-0.63-0.70%86.7590.25000752,935
28 Jul 201789.125+0.13+0.14%8889.99999220,739
27 Jul 201789+2.25+2.59%8989.99999230,740
26 Jul 201786.75-3.50-3.88%86.7590.25000764,714
25 Jul 201790.250007+0.25+0.28%8790.50000729,761
24 Jul 201789.999992+0.62+0.70%86.00000789.999992123,263
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 Week90.2590.258688.86241k21k15k-2.5-2.77%
1 Month9090.58688.81711k65k24k-2.25-2.50%
3 Months92.7593.582.2588.38361k2M104k-5-5.39%
6 Months86.2511482.2596.36901k2M137k1.51.74%
1 Year9611479.7594.04131k3M144k-8.25-8.59%
3 Years314.535679.75204.344308M235k-226.75-72.10%
5 Years31035679.75224.3258013M258k-222.25-71.69%
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:43 V: D:20170824 03:12:47