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
  +6.80p +8.44% 87.40p 83.60p 87.30p 84.30p 81.50p 81.50p 35,271 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 46.3 -113.6 -31.0 - 312.19

Circassia (CIR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 201880.6-0.10-0.12%79.681.386,053
16 Jul 201880.7-3.25-3.87%8084.766,456
13 Jul 201883.95+0.55+0.66%82.884.916,915
12 Jul 201883.4+0.05+0.06%82.585.524,570
11 Jul 201883.35-0.95-1.13%82.78522,235
10 Jul 201884.3-0.70-0.82%84.286.811,128
09 Jul 2018850.000.00%84.58519,495
06 Jul 201885+1.00+1.19%83.9856,522
05 Jul 201884-0.80-0.94%82.385.239,884
04 Jul 201884.8+0.80+0.95%84.884.84,060
03 Jul 201884-1.80-2.10%8489.743,782
02 Jul 201885.8+1.70+2.02%85.38717,007
29 Jun 201884.1-2.95-3.39%84.187.926,785
28 Jun 201887.05-2.25-2.52%8788.730,082
27 Jun 201889.3-1.30-1.43%8994.9128,466
26 Jun 201890.6-1.00-1.09%84.691.988,151
25 Jun 201891.6+1.60+1.78%91.691.656,219
22 Jun 201890+4.90+5.76%88.6904,234
21 Jun 201885.1-1.90-2.18%85.193.421,231
20 Jun 201887+2.00+2.35%85.587.134,241
19 Jun 201885-1.80-2.07%84.686.415,465
18 Jun 201886.8+1.80+2.12%8589.325,128
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 Week84.185.579.681.493717k86k43k3.33.92%
1 Month85.594.979.685.94934k128k37k1.92.22%
3 Months9398.379.689.39442k146k42k-5.6-6.02%
6 Months97104.479.691.43492k299k47k-9.6-9.90%
1 Year86113.576.7588.74551k10M121k1.41.63%
3 Years29535676.75150.52761k10M198k-207.6-70.37%
5 Years31035676.75208.49251k13M231k-222.6-71.81%
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:30 V: D:20180718 22:22:44