Circassia Pharmaceuticals Share Price (CIR) - Buy CIR Shares

View your Watch List Add CIR to your Watch List
Time period:    Moving average:     Compare to: 
Circassia Pharmaceuticals (CIR) share price history chart
Current Price:  
85.75p
on 26-06-2017 at 10:46:24
Change:   0.50p fall 0.58 %
Buy:   86.00p
Sell:   85.50p
   
Circassia Pharmaceuticals (CIR, CIR.L, LON:CIR) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 638 at 85.75p Days Range: 84.75 - 86.00p
Day's Volume: 10,158 52wk Range: 80.00 - 109.50p
Last Close: 86.25p Market Capitalisation:* £ 284.69 m
Open: 85.50p VWAP: 85.57p
ISIN: GB00BJVD3B28 Shares in Issue: 332.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy10085.75p1690298015032414Automated Trade10:23:25 - 26/06
Buy63885.75p1690298015032415Automated Trade10:23:25 - 26/06
Buy10686.00p1690298015031579Automated Trade10:07:47 - 26/06
Sell57385.74p10598231443591232Ordinary Trade10:02:06 - 26/06
Sell291585.74p0Ordinary Trade09:45:06 - 26/06
Sell263185.61p152375441186967616Ordinary Trade09:17:39 - 26/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 84.50 87.25 84.50 86.25 29,289
22 Jun 2017 (Thu) 84.75 86.25 84.50 84.75 128,968
21 Jun 2017 (Wed) 87.50 87.50 84.75 85.00 447,573
20 Jun 2017 (Tue) 84.75 85.00 84.00 85.00 22,570
19 Jun 2017 (Mon) 87.00 90.00 82.25 83.75 162,646
16 Jun 2017 (Fri) 88.50 90.50 86.75 86.75 195,679
15 Jun 2017 (Thu) 87.75 90.50 87.33 88.50 61,383
14 Jun 2017 (Wed) 87.50 89.00 87.01 87.50 228,716
13 Jun 2017 (Tue) 87.00 88.50 86.50 87.50 55,370
12 Jun 2017 (Mon) 88.00 89.25 85.75 85.75 100,110
9 Jun 2017 (Fri) 89.00 93.25 85.25 85.25 188,836
8 Jun 2017 (Thu) 90.75 91.00 88.00 88.00 48,499
7 Jun 2017 (Wed) 90.00 90.00 88.00 88.75 213,559
6 Jun 2017 (Tue) 91.75 92.75 88.00 88.00 68,045
5 Jun 2017 (Mon) 88.75 93.50 88.75 92.25 35,667
2 Jun 2017 (Fri) 90.00 91.00 87.25 89.25 275,356
1 Jun 2017 (Thu) 90.00 91.00 89.75 90.00 255,750
31 May 2017 (Wed) 92.75 93.00 89.43 90.00 109,598
30 May 2017 (Tue) 94.50 94.59 90.29 92.75 133,775
29 May 2017 (Mon) 94.75 95.00 93.50 93.75 49,998
26 May 2017 (Fri) 94.75 95.00 93.50 93.75 49,998

FTSE 100 Latest

ValueChange
7,475.9651.83  % rise
 

SSL