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
  +0.00p +0.00% 95.00p 94.00p 95.00p 95.00p 94.70p 94.70p 16,146 16:29:45
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
23 Feb 2018950.000.00%94.7000049516,146
22 Feb 2018950.000.00%94.50000795110,255
21 Feb 2018950.000.00%9595155,053
20 Feb 201895+1.00+1.06%90.8000039579,751
19 Feb 201894.000007-4.90-4.95%90.40000195.600006294,440
16 Feb 201898.900001+2.10+2.17%98.09999898.9000014,814
15 Feb 201896.800003+1.60+1.68%94.40000196.8000033,290
14 Feb 201895.199996-0.30-0.31%94.40000199.89999316,404
13 Feb 201895.5-0.20-0.21%95.09999896.90000120,623
12 Feb 201895.699996-0.70-0.73%94.40000199.80000320,030
09 Feb 201896.399993+3.40+3.66%94.50000798.59999811,239
08 Feb 201893-0.70-0.75%939648,291
07 Feb 201893.700004+0.70+0.75%9310028,729
06 Feb 201893-3.80-3.93%9398.20000434,926
05 Feb 201896.800003-0.20-0.21%94.7000049962,543
02 Feb 2018970.000.00%96.19999610077,907
01 Feb 201897+1.50+1.57%93.19999699.699996102,714
31 Jan 201895.5+0.50+0.53%95.19999698.50000735,856
30 Jan 201895-8.00-7.77%95101.5999955,404
29 Jan 2018103+3.00+3.00%98.299995104.3999934,171
26 Jan 2018100+0.30+0.30%94.599998103.8166,324
25 Jan 201899.699996+4.70+4.95%93104299,284
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 Week98.998.990.494.57225k294k129k-3.9-3.94%
1 Month100.2104.490.495.85603k294k68k-5.2-5.19%
3 Months94113.59097.12153k729k92k11.06%
6 Months87.25113.576.7588.65233k10M202k7.758.88%
1 Year85.7511476.7591.77381k10M170k9.2510.79%
3 Years26135676.75175.56351k10M232k-166-63.60%
5 Years31035676.75210.47121k13M250k-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:42 V: D:20180225 06:16:22