Circassia Pharmaceuticals plc
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Oct 2022 |
GBX |
37 |
37 |
36.5 |
36.5 |
36.5 |
+0.3 (+0.83%)
|
489,013 |
| 12 Oct 2022 |
GBX |
36.3447 |
36.392 |
36.2 |
36.2 |
36.2 |
-0.3 (-0.82%)
|
48,000 |
| 11 Oct 2022 |
GBX |
36.2 |
37 |
36.2 |
36.5 |
36.5 |
+0.3 (+0.83%)
|
116,758 |
| 10 Oct 2022 |
GBX |
36.2 |
37 |
36.2 |
36.2 |
36.2 |
-0.1 (-0.28%)
|
288,343 |
| 7 Oct 2022 |
GBX |
36.2 |
37 |
36.1 |
36.3 |
36.3 |
-0.7 (-1.89%)
|
93,809 |
| 6 Oct 2022 |
GBX |
37 |
38 |
36.46 |
37 |
37 |
+0.8 (+2.21%)
|
111,070 |
| 5 Oct 2022 |
GBX |
36.2 |
36.6 |
35.9455 |
36.2 |
36.2 |
0.0 (0.0%)
|
528,357 |
| 4 Oct 2022 |
GBX |
36 |
36.4994 |
36 |
36.2 |
36.2 |
-0.3 (-0.82%)
|
74,857 |
| 3 Oct 2022 |
GBX |
36.1 |
37 |
36.1 |
36.5 |
36.5 |
+0.2 (+0.55%)
|
1,062,158 |
| 30 Sep 2022 |
GBX |
36.35 |
36.38 |
36.1801 |
36.3 |
36.3 |
+0.3 (+0.83%)
|
19,554 |
| 29 Sep 2022 |
GBX |
36.5 |
36.9 |
36 |
36 |
36 |
-0.4 (-1.10%)
|
1,618,160 |
| 28 Sep 2022 |
GBX |
36.5 |
37 |
36.4 |
36.4 |
36.4 |
+0.4 (+1.11%)
|
811,709 |
| 27 Sep 2022 |
GBX |
36.5 |
37.392 |
36 |
36 |
36 |
-0.5 (-1.37%)
|
402,971 |
| 26 Sep 2022 |
GBX |
37.6 |
37.6 |
36.5 |
36.5 |
36.5 |
-1 (-2.67%)
|
87,894 |
| 23 Sep 2022 |
GBX |
36.6692 |
37.5 |
36.1 |
37.5 |
37.5 |
+0.5 (+1.35%)
|
354,119 |
| 22 Sep 2022 |
GBX |
37.7 |
37.958 |
36.1 |
37 |
37 |
-0.75 (-1.99%)
|
384,578 |
| 21 Sep 2022 |
GBX |
37.252 |
37.75 |
36.9888 |
37.75 |
37.75 |
+0.4 (+1.07%)
|
48,097 |
| 20 Sep 2022 |
GBX |
37.5 |
38 |
36.084 |
37.35 |
37.35 |
+0.05 (+0.13%)
|
145,299 |
| 16 Sep 2022 |
GBX |
37 |
37.3 |
36.52 |
37.3 |
37.3 |
+0.3 (+0.81%)
|
171,485 |
| 15 Sep 2022 |
GBX |
36.4 |
37 |
36.324 |
37 |
37 |
+0.4 (+1.09%)
|
1,705,980 |
| 14 Sep 2022 |
GBX |
35.9 |
36.7801 |
35.508 |
36.6 |
36.6 |
+1.95 (+5.63%)
|
2,554,146 |
| 13 Sep 2022 |
GBX |
34.5 |
35.54 |
34.5 |
34.65 |
34.65 |
+0.2 (+0.58%)
|
151,827 |
| 12 Sep 2022 |
GBX |
34.9 |
34.9 |
34.234 |
34.45 |
34.45 |
0.0 (0.0%)
|
166,147 |
| 9 Sep 2022 |
GBX |
34.3657 |
34.72 |
34.25 |
34.45 |
34.45 |
0.0 (0.0%)
|
201,020 |
| 8 Sep 2022 |
GBX |
33.8315 |
34.9 |
33.8315 |
34.45 |
34.45 |
+0.45 (+1.32%)
|
35,092 |
| 7 Sep 2022 |
GBX |
33.8 |
34.9 |
33.3933 |
34 |
34 |
0.0 (0.0%)
|
325,944 |
| 6 Sep 2022 |
GBX |
34.324 |
34.324 |
33.7481 |
34 |
34 |
0.0 (0.0%)
|
69,661 |
| 5 Sep 2022 |
GBX |
34.9 |
34.9 |
33.1 |
34 |
34 |
0.0 (0.0%)
|
65,208 |
| 2 Sep 2022 |
GBX |
34.9 |
34.9 |
33.7481 |
34 |
34 |
0.0 (0.0%)
|
4,514 |
| 1 Sep 2022 |
GBX |
33.1 |
35.5 |
33.1 |
34 |
34 |
+0.2 (+0.59%)
|
114,540 |
