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
  -0.80p -1.05% 75.70p 78.40p 79.00p 79.90p 72.70p 76.00p 1,827,760 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 46.3 -113.6 -31.0 - 270.39

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201875.7-0.80-1.05%72.779.91,827,760
20 Sep 201876.5+1.40+1.86%75.179.6109,628
19 Sep 201875.1-0.90-1.18%74.776.9126,271
18 Sep 201876+1.70+2.29%74.277.21,159,046
17 Sep 201874.3-0.60-0.80%7176.6142,129
14 Sep 201874.9-0.20-0.27%71.776109,552
13 Sep 201875.1-0.90-1.18%75.176181,416
12 Sep 201876+1.00+1.33%72.477.7147,078
11 Sep 2018750.000.00%73.27585,323
10 Sep 201875+2.00+2.74%72.876.564,780
07 Sep 201873+0.70+0.97%70.873115,877
06 Sep 201872.3+2.00+2.84%72.376135,017
05 Sep 201870.3-7.10-9.17%70.376.3228,612
04 Sep 201877.4+1.40+1.84%75.78046,097
03 Sep 201876+0.80+1.06%767638,534
31 Aug 201875.2-3.30-4.20%75.28025,558
30 Aug 201878.5-0.60-0.76%7782.782,299
29 Aug 201879.1+0.50+0.64%77.68019,479
28 Aug 201878.6+1.20+1.55%76.979.231,197
24 Aug 201877.4-2.40-3.01%7680123,975
23 Aug 201879.8+1.50+1.92%74.682173,657
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 Week7679.97175.7444110k2M329k-0.3-0.39%
1 Month77.382.770.375.219419k2M156k-1.6-2.07%
3 Months87.989.770.376.81081k2M89k-12.2-13.88%
6 Months88.498.370.381.61641k2M67k-12.7-14.37%
1 Year85113.570.387.29891k2M77k-9.3-10.94%
3 Years294322.970.3135.40561k10M190k-218.3-74.25%
5 Years31035670.3206.00911k13M226k-234.3-75.58%
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:42 V: D:20180923 02:24:30