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
  +1.00p +1.08% 94.00p 94.00p 95.10p 95.20p 87.40p 95.20p 40,895 14:03:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 46.3 -113.6 -31.0 - 313.46

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 201893+3.10+3.45%89.995146,162
17 May 201889.9-4.10-4.36%89.990.8109,974
16 May 201894+0.50+0.53%90.59419,181
15 May 201893.5-0.70-0.74%90.794.921,120
14 May 201894.2+0.55+0.59%9394.936,768
11 May 201893.65+5.25+5.94%91.494.8143,220
10 May 201888.4-5.50-5.86%88.49424,903
09 May 201893.9+4.55+5.09%9193.943,237
08 May 201889.35+0.55+0.62%89.290.864,353
04 May 201888.8+0.95+1.08%86.79011,834
03 May 201887.85-1.20-1.35%87.8588.539,153
02 May 201889.05-0.95-1.06%899010,748
01 May 2018900.000.00%88.59025,662
30 Apr 201890+1.50+1.69%88.99119,433
27 Apr 201888.50.000.00%88.289.9134,644
26 Apr 201888.5+0.30+0.34%85.590.935,068
25 Apr 201888.2-2.80-3.08%88.294.4129,255
24 Apr 201891+2.80+3.17%9092.3162,711
23 Apr 201888.2+0.90+1.03%88.292.529,050
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 Week9395.287.492.198519k146k67k11.08%
1 Month88.495.285.590.710211k163k63k5.66.33%
3 Months91.19680.389.66732k219k48k2.93.18%
6 Months81113.580.393.68602k729k78k1316.05%
1 Year97.25113.576.7588.74241k10M138k-3.25-3.34%
3 Years287.535676.75161.22641k10M211k-193.5-67.30%
5 Years31035676.75209.16101k13M239k-216-69.68%
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:20180521 14:29:50