Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Circassia Share Price (CIR)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 18.40on 15-07-2019 at 16:30:00
Change 0.00 -0.27%
Buy 18.50
Sell 18.40
Buy / Sell CIR Shares
Sponsored Financial Content
Last Trade: Sell 5,200 at 18.401p
Day's Volume: 745,303
Last Close: 18.40p
Open: 18.90p
ISIN: GB00BJVD3B28
Day's Range 18.00p - 19.75p
52wk Range: 13.25p - 87.40p
Market Capitalisation: £69m
VWAP: 0.00p
Shares in Issue: 375m

Recent Trades History Circassia (CIR)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*5,20018.40117:02:58 - 15-Jul-19
Buy*5,65018.995Uncrossing Trade
16:57:12 - 15-Jul-19
Sell*21,64618.40Automatic Execution
16:35:12 - 15-Jul-19
Sell*90918.35Automatic Execution
16:28:34 - 15-Jul-19
Sell*1,21118.40Automatic Execution
16:28:29 - 15-Jul-19
Sell*1,00018.40Automatic Execution
16:28:17 - 15-Jul-19
Sell*3,00018.40Automatic Execution
16:27:06 - 15-Jul-19
Buy*52218.50Automatic Execution
16:26:36 - 15-Jul-19
Buy*85018.40Automatic Execution
16:26:13 - 15-Jul-19
Buy*1,55018.40Automatic Execution
16:26:11 - 15-Jul-19

Share Price History for Circassia

Time period:
to
Frequency:
Date Open High Low Close Volume
15th Jul 2019 (Mon)18.9019.7518.0018.40745,303
12th Jul 2019 (Fri)18.0518.8518.0518.30596,173
11th Jul 2019 (Thu)17.1518.5017.1517.00502,926
10th Jul 2019 (Wed)18.3018.3017.0017.801,136,596
9th Jul 2019 (Tue)18.5018.6517.7018.50604,149
8th Jul 2019 (Mon)19.9019.9018.5019.60739,357
5th Jul 2019 (Fri)20.2020.5019.2519.102,510,583
4th Jul 2019 (Thu)19.9019.9017.0019.1057,908,211
3rd Jul 2019 (Wed)21.6022.0017.2521.009,633,990
2nd Jul 2019 (Tue)17.4521.2017.4517.404,050,706
1st Jul 2019 (Mon)16.4017.6015.2016.152,640,050
28th Jun 2019 (Fri)14.6016.3513.2514.6023,436,456
27th Jun 2019 (Thu)14.4514.8514.4014.525293,110
26th Jun 2019 (Wed)14.5514.7014.5015.275735,802
25th Jun 2019 (Tue)15.6015.6014.9015.20226,164
24th Jun 2019 (Mon)15.7015.7014.9515.20197,110
21st Jun 2019 (Fri)15.9015.9014.3014.80509,108
20th Jun 2019 (Thu)15.8515.8514.3014.751,102,276
19th Jun 2019 (Wed)15.0015.5013.5514.403,720,210
18th Jun 2019 (Tue)16.0516.4514.4015.351,600,597
17th Jun 2019 (Mon)17.9017.9515.3517.60885,289

News about Circassia (CIR)

FTSE 100 Latest
Value7,531.72
Change25.75


Login to your account

Forgot Password?

Not Registered