Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
Crism Therapeutics Corporation Ord Npv (CRTX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/02/2014 | 880.00p | 905.28p | 840.00p | 840.00p | 4299 |
| 11/02/2014 | 864.00p | 920.00p | 854.27p | 872.00p | 2862 |
| 10/02/2014 | 832.00p | 920.00p | 832.00p | 920.00p | 2661 |
| 07/02/2014 | 920.00p | 920.00p | 849.60p | 920.00p | 3109 |
| 06/02/2014 | 928.00p | 944.00p | 821.60p | 904.00p | 1932 |
| 05/02/2014 | 832.00p | 944.00p | 832.00p | 944.00p | 1270 |
| 04/02/2014 | 927.14p | 931.48p | 856.00p | 908.00p | 1778 |
| 03/02/2014 | 920.00p | 920.00p | 876.00p | 920.00p | 3705 |
| 31/01/2014 | 880.00p | 960.00p | 848.00p | 876.00p | 3192 |
| 30/01/2014 | 912.00p | 960.00p | 880.00p | 960.00p | 4319 |
| 29/01/2014 | 880.00p | 926.32p | 880.00p | 880.00p | 2716 |
| 28/01/2014 | 856.00p | 880.00p | 841.92p | 880.00p | 3036 |
| 27/01/2014 | 880.00p | 906.00p | 840.00p | 876.80p | 12843 |
| 24/01/2014 | 928.00p | 928.00p | 848.00p | 860.00p | 7271 |
| 23/01/2014 | 928.00p | 944.00p | 880.00p | 896.00p | 6525 |
| 22/01/2014 | 928.00p | 944.00p | 912.00p | 944.00p | 4333 |
| 21/01/2014 | 916.99p | 945.60p | 916.99p | 936.00p | 3382 |
| 20/01/2014 | 945.60p | 996.00p | 915.52p | 956.00p | 3487 |
| 17/01/2014 | 952.00p | 996.00p | 947.20p | 996.00p | 509 |
| 16/01/2014 | 1,040.00p | 1,040.00p | 952.00p | 992.00p | 555 |
| 15/01/2014 | 976.00p | 988.00p | 897.60p | 988.00p | 25599 |
| 14/01/2014 | 953.60p | 960.00p | 912.00p | 944.00p | 4427 |
| 13/01/2014 | 976.00p | 1,023.36p | 936.00p | 960.00p | 10951 |
| 10/01/2014 | 985.60p | 1,032.00p | 973.12p | 984.00p | 3226 |
| 09/01/2014 | 968.00p | 1,058.40p | 968.00p | 968.00p | 1651 |
| 08/01/2014 | 1,010.40p | 1,048.00p | 1,010.40p | 1,032.00p | 484 |
| 07/01/2014 | 1,032.00p | 1,049.60p | 1,008.00p | 1,040.00p | 1415 |
| 06/01/2014 | 1,024.00p | 1,088.00p | 979.20p | 1,024.00p | 3439 |
| 03/01/2014 | 1,016.00p | 1,108.00p | 1,016.00p | 1,068.00p | 1771 |
| 02/01/2014 | 1,028.80p | 1,140.03p | 1,028.80p | 1,108.00p | 780 |
| 31/12/2013 | 1,088.00p | 1,108.00p | 1,028.80p | 1,108.00p | 0 |
| 30/12/2013 | 1,088.00p | 1,088.00p | 1,028.80p | 1,060.80p | 1433 |
| 27/12/2013 | 1,198.40p | 1,198.40p | 1,064.00p | 1,064.00p | 417 |
| 24/12/2013 | 1,017.60p | 1,108.00p | 1,017.60p | 1,108.00p | 1164 |
| 23/12/2013 | 1,088.00p | 1,120.00p | 1,041.60p | 1,080.00p | 3038 |
| 20/12/2013 | 1,104.00p | 1,152.00p | 1,088.00p | 1,104.00p | 3378 |
| 19/12/2013 | 1,104.00p | 1,152.00p | 1,060.00p | 1,152.00p | 2804 |
| 18/12/2013 | 1,040.00p | 1,158.40p | 1,000.00p | 1,152.00p | 6224 |
| 17/12/2013 | 974.72p | 1,015.81p | 960.00p | 1,000.00p | 3019 |
| 16/12/2013 | 960.00p | 988.00p | 921.60p | 960.00p | 3490 |
| 13/12/2013 | 951.20p | 976.00p | 920.00p | 956.00p | 436 |
| 12/12/2013 | 896.00p | 960.00p | 880.00p | 928.00p | 4446 |
| 11/12/2013 | 872.00p | 920.00p | 872.00p | 912.00p | 7323 |
| 10/12/2013 | 880.00p | 908.24p | 864.00p | 880.00p | 2424 |
| 09/12/2013 | 881.60p | 920.00p | 874.40p | 880.00p | 6012 |
| 06/12/2013 | 920.00p | 920.00p | 848.00p | 920.00p | 716 |
| 05/12/2013 | 896.00p | 908.00p | 837.60p | 908.00p | 1780 |
| 04/12/2013 | 848.00p | 892.00p | 840.00p | 892.00p | 868 |
| 03/12/2013 | 880.00p | 891.20p | 864.00p | 888.00p | 2300 |
| 02/12/2013 | 880.00p | 892.80p | 856.00p | 864.00p | 3324 |
| 29/11/2013 | 864.00p | 888.00p | 840.00p | 880.00p | 7070 |
| 28/11/2013 | 880.00p | 912.00p | 868.00p | 872.00p | 1715 |
| 27/11/2013 | 896.00p | 912.00p | 864.00p | 912.00p | 4414 |
| 26/11/2013 | 912.00p | 915.20p | 884.80p | 900.00p | 2726 |
| 25/11/2013 | 891.20p | 936.00p | 884.80p | 936.00p | 660 |
| 22/11/2013 | 896.00p | 940.00p | 883.20p | 912.00p | 3063 |
| 21/11/2013 | 920.00p | 964.00p | 896.00p | 940.00p | 2322 |
| 20/11/2013 | 928.00p | 964.00p | 928.00p | 964.00p | 2101 |
| 19/11/2013 | 1,008.00p | 1,014.40p | 943.20p | 944.00p | 11672 |
| 18/11/2013 | 1,000.00p | 1,056.44p | 968.00p | 996.80p | 4966 |
| 15/11/2013 | 1,032.00p | 1,048.00p | 1,020.32p | 1,024.00p | 3273 |
| 14/11/2013 | 1,088.00p | 1,132.80p | 1,008.00p | 1,008.00p | 1515 |
| 13/11/2013 | 1,072.00p | 1,120.00p | 1,008.00p | 1,049.60p | 11915 |
| 12/11/2013 | 1,106.88p | 1,132.00p | 1,084.48p | 1,100.00p | 2702 |
| 11/11/2013 | 1,116.32p | 1,196.45p | 1,112.00p | 1,132.00p | 1707 |
| 08/11/2013 | 1,120.00p | 1,136.00p | 1,112.00p | 1,132.00p | 1651 |
| 07/11/2013 | 1,136.00p | 1,136.00p | 1,104.00p | 1,104.00p | 1118 |
| 06/11/2013 | 1,144.00p | 1,152.00p | 1,100.48p | 1,136.00p | 1299 |
| 05/11/2013 | 1,136.00p | 1,208.00p | 1,096.00p | 1,208.00p | 2048 |
| 04/11/2013 | 1,108.48p | 1,160.00p | 1,096.00p | 1,136.00p | 4057 |
| 01/11/2013 | 1,126.40p | 1,132.48p | 1,104.00p | 1,112.00p | 1616 |
| 31/10/2013 | 1,120.00p | 1,136.00p | 1,089.60p | 1,124.00p | 2240 |
| 30/10/2013 | 1,153.60p | 1,153.60p | 1,097.52p | 1,129.60p | 2834 |
| 29/10/2013 | 1,148.80p | 1,151.55p | 1,097.60p | 1,124.00p | 924 |
| 28/10/2013 | 1,104.00p | 1,192.00p | 1,104.00p | 1,192.00p | 212 |
| 25/10/2013 | 1,136.00p | 1,200.00p | 1,104.00p | 1,200.00p | 2276 |
| 24/10/2013 | 1,104.00p | 1,192.00p | 1,104.00p | 1,192.00p | 3270 |
| 23/10/2013 | 1,120.00p | 1,136.00p | 1,104.00p | 1,128.00p | 1312 |
| 22/10/2013 | 1,120.00p | 1,147.20p | 1,120.00p | 1,120.00p | 3480 |
| 21/10/2013 | 1,121.60p | 1,152.00p | 1,120.00p | 1,120.00p | 4410 |
| 18/10/2013 | 1,152.00p | 1,172.80p | 1,120.00p | 1,136.00p | 1507 |
| 17/10/2013 | 1,160.00p | 1,208.80p | 1,139.52p | 1,156.00p | 1917 |
| 16/10/2013 | 1,160.00p | 1,208.80p | 1,139.20p | 1,208.80p | 556 |
| 15/10/2013 | 1,136.00p | 1,184.00p | 1,136.00p | 1,160.00p | 1830 |
| 14/10/2013 | 1,192.00p | 1,192.00p | 1,144.13p | 1,168.00p | 1771 |
| 11/10/2013 | 1,176.00p | 1,192.00p | 1,144.00p | 1,160.00p | 1629 |
| 10/10/2013 | 1,158.40p | 1,176.00p | 1,108.40p | 1,152.00p | 2466 |
| 09/10/2013 | 1,149.36p | 1,152.00p | 1,093.20p | 1,152.00p | 1447 |
| 08/10/2013 | 1,108.80p | 1,152.00p | 1,104.00p | 1,136.00p | 1704 |
| 07/10/2013 | 1,120.00p | 1,157.80p | 1,108.40p | 1,152.00p | 1706 |
| 04/10/2013 | 1,096.00p | 1,152.00p | 1,080.00p | 1,152.00p | 3001 |
| 03/10/2013 | 1,120.00p | 1,139.20p | 1,096.00p | 1,136.00p | 1059 |
| 02/10/2013 | 1,120.00p | 1,144.00p | 1,080.00p | 1,108.00p | 3944 |
| 01/10/2013 | 1,120.00p | 1,152.00p | 1,086.40p | 1,140.00p | 4755 |
| 30/09/2013 | 1,168.00p | 1,184.00p | 1,120.00p | 1,140.00p | 2106 |
| 27/09/2013 | 1,200.00p | 1,206.40p | 1,143.68p | 1,168.00p | 1217 |
| 26/09/2013 | 1,240.00p | 1,240.00p | 1,136.00p | 1,180.00p | 2502 |
| 25/09/2013 | 1,168.00p | 1,228.00p | 1,124.00p | 1,228.00p | 461 |
| 24/09/2013 | 1,184.00p | 1,196.00p | 1,160.00p | 1,196.00p | 525 |
| 23/09/2013 | 1,208.00p | 1,236.80p | 1,160.00p | 1,184.00p | 3942 |
| 20/09/2013 | 1,160.00p | 1,246.40p | 1,145.60p | 1,208.00p | 2633 |
| 19/09/2013 | 1,172.80p | 1,200.00p | 1,144.00p | 1,168.00p | 5109 |
| 18/09/2013 | 1,200.00p | 1,224.00p | 1,165.76p | 1,210.40p | 1341 |
| 17/09/2013 | 1,169.60p | 1,204.24p | 1,166.16p | 1,200.00p | 1860 |
| 16/09/2013 | 1,320.00p | 1,320.00p | 1,200.00p | 1,200.00p | 2469 |
| 13/09/2013 | 1,204.80p | 1,260.00p | 1,204.80p | 1,260.00p | 1082 |
| 12/09/2013 | 1,320.00p | 1,352.00p | 1,168.00p | 1,220.00p | 9442 |
| 11/09/2013 | 1,227.20p | 1,228.00p | 1,216.00p | 1,216.00p | 1679 |
| 10/09/2013 | 1,200.00p | 1,260.00p | 1,176.00p | 1,228.00p | 2381 |
| 09/09/2013 | 1,227.20p | 1,260.00p | 1,193.12p | 1,260.00p | 2167 |
| 06/09/2013 | 1,240.00p | 1,272.00p | 1,217.92p | 1,236.00p | 4389 |
| 05/09/2013 | 1,216.00p | 1,280.00p | 1,208.00p | 1,252.00p | 8948 |
| 04/09/2013 | 1,192.00p | 1,264.00p | 1,192.00p | 1,264.00p | 1442 |
| 03/09/2013 | 1,240.00p | 1,260.80p | 1,160.00p | 1,240.00p | 2051 |
| 02/09/2013 | 1,204.80p | 1,256.00p | 1,160.00p | 1,232.00p | 7648 |
| 30/08/2013 | 1,160.00p | 1,256.00p | 1,160.00p | 1,256.00p | 4354 |
| 29/08/2013 | 1,160.00p | 1,240.00p | 1,160.00p | 1,204.00p | 4816 |
| 28/08/2013 | 1,256.00p | 1,256.00p | 1,187.64p | 1,200.00p | 8335 |
| 27/08/2013 | 1,272.00p | 1,272.00p | 1,216.00p | 1,248.00p | 2445 |
| 23/08/2013 | 1,280.00p | 1,368.00p | 1,216.00p | 1,360.00p | 4685 |
| 22/08/2013 | 1,240.00p | 1,284.80p | 1,240.00p | 1,256.00p | 3033 |
| 21/08/2013 | 1,240.00p | 1,296.00p | 1,221.28p | 1,280.00p | 3199 |
| 20/08/2013 | 1,240.00p | 1,320.00p | 1,240.00p | 1,320.00p | 5735 |
| 19/08/2013 | 1,280.00p | 1,320.00p | 1,248.00p | 1,320.00p | 8814 |
| 16/08/2013 | 1,280.00p | 1,324.00p | 1,248.00p | 1,320.00p | 765 |
| 15/08/2013 | 1,248.00p | 1,356.80p | 1,240.00p | 1,324.00p | 8340 |
| 14/08/2013 | 1,320.00p | 1,360.00p | 1,240.80p | 1,284.00p | 6656 |
| 13/08/2013 | 1,185.60p | 1,367.41p | 1,160.00p | 1,340.00p | 10085 |
| 12/08/2013 | 1,280.00p | 1,292.00p | 1,189.60p | 1,220.00p | 9254 |
| 09/08/2013 | 1,248.00p | 1,248.00p | 1,200.00p | 1,228.00p | 6950 |
| 08/08/2013 | 1,222.40p | 1,267.20p | 1,200.00p | 1,240.00p | 5857 |
| 07/08/2013 | 1,233.60p | 1,248.00p | 1,207.20p | 1,224.00p | 9193 |
| 06/08/2013 | 1,200.00p | 1,248.00p | 1,200.00p | 1,224.00p | 5913 |
| 05/08/2013 | 1,178.00p | 1,272.00p | 1,178.00p | 1,240.00p | 8874 |
| 02/08/2013 | 1,208.00p | 1,224.00p | 1,176.00p | 1,192.00p | 2303 |
| 01/08/2013 | 1,216.00p | 1,228.80p | 1,168.00p | 1,220.00p | 2570 |
| 31/07/2013 | 1,200.00p | 1,232.00p | 1,184.00p | 1,220.00p | 2830 |
| 30/07/2013 | 1,280.00p | 1,447.60p | 1,196.00p | 1,216.00p | 15282 |
| 29/07/2013 | 1,240.00p | 1,296.00p | 1,168.00p | 1,220.00p | 2198 |
| 26/07/2013 | 1,252.00p | 1,252.00p | 1,184.00p | 1,216.00p | 2276 |
| 25/07/2013 | 1,260.80p | 1,260.80p | 1,172.80p | 1,204.00p | 819 |
| 24/07/2013 | 1,200.00p | 1,280.00p | 1,200.00p | 1,216.00p | 3276 |
| 23/07/2013 | 1,192.00p | 1,280.00p | 1,144.00p | 1,280.00p | 6353 |
| 22/07/2013 | 1,200.00p | 1,318.40p | 1,174.40p | 1,240.00p | 1630 |
| 19/07/2013 | 1,200.00p | 1,280.00p | 1,200.00p | 1,219.20p | 1947 |
| 18/07/2013 | 1,338.40p | 1,338.40p | 1,176.00p | 1,220.00p | 470 |
| 17/07/2013 | 1,280.00p | 1,280.00p | 1,160.00p | 1,200.00p | 1589 |
| 16/07/2013 | 1,200.00p | 1,280.00p | 1,165.60p | 1,216.00p | 2915 |
| 15/07/2013 | 1,200.00p | 1,280.00p | 1,144.00p | 1,240.00p | 3159 |
| 12/07/2013 | 1,200.00p | 1,320.00p | 1,141.00p | 1,320.00p | 6027 |
| 11/07/2013 | 1,320.00p | 1,320.00p | 1,200.00p | 1,240.00p | 2710 |
| 10/07/2013 | 1,240.00p | 1,291.20p | 1,206.74p | 1,248.00p | 9849 |
| 09/07/2013 | 1,296.00p | 1,360.00p | 1,280.00p | 1,280.00p | 5151 |
| 08/07/2013 | 1,360.00p | 1,420.00p | 1,240.00p | 1,292.00p | 16604 |
| 05/07/2013 | 1,360.00p | 1,508.80p | 1,360.00p | 1,420.00p | 1985 |
| 04/07/2013 | 1,480.00p | 1,518.00p | 1,372.80p | 1,420.00p | 1500 |
| 03/07/2013 | 1,568.00p | 1,568.00p | 1,377.60p | 1,420.00p | 3288 |
| 02/07/2013 | 1,400.00p | 1,440.00p | 1,360.00p | 1,416.00p | 6641 |
| 01/07/2013 | 1,456.00p | 1,496.00p | 1,323.60p | 1,432.00p | 8393 |
| 28/06/2013 | 1,440.00p | 1,548.04p | 1,377.07p | 1,436.00p | 7126 |
| 27/06/2013 | 1,536.00p | 1,600.00p | 1,464.00p | 1,500.00p | 9343 |
| 26/06/2013 | 1,536.00p | 1,640.00p | 1,504.00p | 1,540.00p | 10477 |
| 25/06/2013 | 1,520.00p | 1,560.00p | 1,504.00p | 1,504.00p | 6323 |
| 24/06/2013 | 1,640.00p | 1,640.00p | 1,520.00p | 1,540.00p | 4251 |
| 21/06/2013 | 1,640.00p | 1,680.00p | 1,528.00p | 1,560.00p | 31249 |
| 20/06/2013 | 1,536.00p | 1,561.58p | 1,484.80p | 1,528.00p | 4869 |
| 19/06/2013 | 1,520.00p | 1,537.14p | 1,490.08p | 1,514.40p | 2863 |
| 18/06/2013 | 1,440.00p | 1,556.57p | 1,440.00p | 1,516.00p | 7059 |
| 17/06/2013 | 1,480.00p | 1,496.88p | 1,452.35p | 1,476.00p | 1669 |
| 14/06/2013 | 1,520.00p | 1,520.00p | 1,448.80p | 1,480.00p | 1149 |
| 13/06/2013 | 1,440.00p | 1,536.00p | 1,412.00p | 1,496.00p | 10363 |
| 12/06/2013 | 1,424.00p | 1,502.00p | 1,387.20p | 1,412.00p | 2951 |
| 11/06/2013 | 1,480.00p | 1,520.00p | 1,400.00p | 1,428.00p | 4305 |
| 10/06/2013 | 1,512.00p | 1,533.76p | 1,428.00p | 1,460.00p | 1367 |
| 07/06/2013 | 1,576.00p | 1,584.00p | 1,480.00p | 1,528.00p | 3799 |
| 06/06/2013 | 1,488.00p | 1,580.00p | 1,488.00p | 1,580.00p | 2474 |
| 05/06/2013 | 1,600.00p | 1,650.24p | 1,500.00p | 1,560.00p | 11267 |
| 04/06/2013 | 1,518.00p | 1,552.00p | 1,464.00p | 1,500.00p | 1598 |
| 03/06/2013 | 1,640.00p | 1,700.80p | 1,496.00p | 1,520.00p | 10758 |
| 31/05/2013 | 1,520.00p | 1,640.00p | 1,440.00p | 1,600.00p | 15134 |
| 30/05/2013 | 1,400.00p | 1,456.00p | 1,335.60p | 1,448.00p | 8854 |
| 29/05/2013 | 1,376.00p | 1,384.94p | 1,298.94p | 1,359.20p | 6117 |
| 28/05/2013 | 1,312.00p | 1,416.00p | 1,256.00p | 1,332.00p | 11592 |
| 24/05/2013 | 1,560.00p | 1,800.00p | 1,240.00p | 1,256.00p | 49542 |
| 23/05/2013 | 1,360.00p | 1,488.00p | 1,304.00p | 1,440.00p | 10205 |
| 22/05/2013 | 1,600.00p | 1,624.00p | 1,360.00p | 1,448.00p | 13944 |
| 21/05/2013 | 1,600.00p | 1,677.44p | 1,576.80p | 1,620.00p | 6234 |
| 20/05/2013 | 1,840.00p | 1,840.00p | 1,504.00p | 1,640.00p | 12202 |
| 17/05/2013 | 1,680.00p | 1,840.00p | 1,640.00p | 1,680.00p | 17089 |
| 16/05/2013 | 1,600.00p | 1,645.70p | 1,488.00p | 1,620.00p | 20368 |
| 15/05/2013 | 1,440.00p | 1,578.64p | 1,280.56p | 1,472.00p | 24891 |
| 14/05/2013 | 1,440.00p | 1,472.00p | 1,360.00p | 1,400.00p | 11879 |
| 13/05/2013 | 1,376.00p | 1,504.00p | 1,373.20p | 1,472.00p | 9678 |
| 10/05/2013 | 1,400.00p | 1,440.00p | 1,360.00p | 1,388.00p | 9927 |
| 09/05/2013 | 1,360.00p | 1,426.40p | 1,348.00p | 1,368.00p | 5555 |
| 08/05/2013 | 1,320.00p | 1,440.00p | 1,235.28p | 1,360.00p | 26646 |
| 07/05/2013 | 1,344.00p | 1,368.00p | 1,300.00p | 1,336.00p | 9057 |
| 03/05/2013 | 1,320.00p | 1,368.00p | 1,297.60p | 1,320.00p | 8844 |
| 02/05/2013 | 1,280.00p | 1,328.00p | 1,221.76p | 1,264.00p | 9521 |
| 01/05/2013 | 1,256.00p | 1,290.00p | 1,204.00p | 1,276.00p | 3515 |
*Close Price adjusted for both dividends and splits