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 |
|---|---|---|---|---|---|
| 09/12/2010 | 840.00p | 864.00p | 800.00p | 840.00p | 6656 |
| 08/12/2010 | 840.00p | 864.00p | 800.00p | 840.00p | 6767 |
| 07/12/2010 | 840.00p | 880.00p | 760.00p | 840.00p | 10512 |
| 06/12/2010 | 860.00p | 920.00p | 808.00p | 840.00p | 5458 |
| 03/12/2010 | 840.00p | 880.00p | 808.00p | 860.00p | 2211 |
| 02/12/2010 | 860.00p | 867.20p | 808.00p | 840.00p | 4623 |
| 01/12/2010 | 880.00p | 880.00p | 838.40p | 860.00p | 5634 |
| 30/11/2010 | 920.00p | 920.00p | 840.00p | 880.00p | 4317 |
| 29/11/2010 | 920.00p | 960.00p | 880.00p | 920.00p | 7458 |
| 26/11/2010 | 900.00p | 940.80p | 880.00p | 920.00p | 2570 |
| 25/11/2010 | 860.00p | 911.20p | 860.00p | 900.00p | 7594 |
| 24/11/2010 | 840.00p | 867.20p | 820.00p | 860.00p | 4385 |
| 23/11/2010 | 900.00p | 915.20p | 824.00p | 840.00p | 6935 |
| 22/11/2010 | 880.00p | 920.00p | 848.00p | 900.00p | 16819 |
| 19/11/2010 | 880.00p | 920.00p | 849.60p | 880.00p | 4398 |
| 18/11/2010 | 880.00p | 898.40p | 848.00p | 880.00p | 6008 |
| 17/11/2010 | 880.00p | 880.00p | 844.00p | 880.00p | 2119 |
| 16/11/2010 | 820.00p | 920.00p | 816.34p | 880.00p | 30260 |
| 15/11/2010 | 820.00p | 840.00p | 801.60p | 820.00p | 6103 |
| 12/11/2010 | 820.00p | 820.00p | 800.00p | 820.00p | 808 |
| 11/11/2010 | 820.00p | 838.88p | 800.00p | 820.00p | 27304 |
| 10/11/2010 | 820.00p | 820.00p | 808.00p | 820.00p | 7874 |
| 09/11/2010 | 820.00p | 840.00p | 804.80p | 820.00p | 6865 |
| 08/11/2010 | 820.00p | 840.00p | 820.00p | 820.00p | 3675 |
| 05/11/2010 | 820.00p | 840.00p | 816.00p | 820.00p | 7521 |
| 04/11/2010 | 820.00p | 840.00p | 800.00p | 820.00p | 13756 |
| 03/11/2010 | 860.00p | 860.00p | 800.00p | 820.00p | 4283 |
| 02/11/2010 | 860.00p | 872.00p | 844.00p | 860.00p | 6532 |
| 01/11/2010 | 840.00p | 872.00p | 840.00p | 860.00p | 1632 |
| 29/10/2010 | 840.00p | 868.00p | 816.00p | 840.00p | 6863 |
| 28/10/2010 | 840.00p | 856.00p | 809.60p | 840.00p | 7827 |
| 27/10/2010 | 840.00p | 852.80p | 800.80p | 840.00p | 2605 |
| 26/10/2010 | 860.00p | 880.00p | 800.00p | 840.00p | 5795 |
| 25/10/2010 | 880.00p | 880.00p | 840.00p | 860.00p | 5914 |
| 22/10/2010 | 860.00p | 920.00p | 840.00p | 880.00p | 40533 |
| 21/10/2010 | 900.00p | 900.00p | 820.00p | 840.00p | 43840 |
| 20/10/2010 | 960.00p | 960.00p | 880.00p | 900.00p | 51778 |
| 19/10/2010 | 960.00p | 1,000.00p | 920.00p | 960.00p | 7850 |
| 18/10/2010 | 980.00p | 1,016.00p | 934.40p | 960.00p | 1123 |
| 15/10/2010 | 980.00p | 1,020.00p | 960.00p | 980.00p | 3420 |
| 14/10/2010 | 1,060.00p | 1,060.00p | 928.00p | 980.00p | 10139 |
| 13/10/2010 | 1,100.00p | 1,192.00p | 1,040.00p | 1,060.00p | 9488 |
| 12/10/2010 | 1,000.00p | 1,160.00p | 969.60p | 1,100.00p | 13267 |
| 11/10/2010 | 1,020.00p | 1,048.00p | 968.80p | 1,000.00p | 2049 |
| 08/10/2010 | 1,020.00p | 1,048.00p | 984.00p | 1,020.00p | 647 |
| 07/10/2010 | 1,020.00p | 1,050.00p | 984.00p | 1,020.00p | 862 |
| 06/10/2010 | 1,020.00p | 1,043.20p | 978.00p | 1,020.00p | 761 |
| 05/10/2010 | 1,060.00p | 1,060.00p | 976.00p | 1,020.00p | 11262 |
| 04/10/2010 | 1,060.00p | 1,060.00p | 1,019.20p | 1,060.00p | 3733 |
| 01/10/2010 | 1,020.00p | 1,160.00p | 980.00p | 1,060.00p | 8155 |
| 30/09/2010 | 1,160.00p | 1,160.00p | 896.00p | 1,020.00p | 16166 |
| 29/09/2010 | 1,200.00p | 1,213.60p | 1,120.00p | 1,160.00p | 6178 |
| 28/09/2010 | 1,160.00p | 1,224.00p | 1,128.40p | 1,200.00p | 19064 |
| 27/09/2010 | 1,120.00p | 1,360.00p | 1,120.00p | 1,160.00p | 38078 |
| 24/09/2010 | 1,000.00p | 1,160.00p | 944.00p | 1,120.00p | 13494 |
| 23/09/2010 | 940.00p | 1,080.00p | 920.80p | 1,000.00p | 13857 |
| 22/09/2010 | 900.00p | 960.00p | 840.00p | 940.00p | 12406 |
| 21/09/2010 | 920.00p | 920.00p | 880.00p | 900.00p | 2015 |
| 20/09/2010 | 920.00p | 960.00p | 900.00p | 920.00p | 5264 |
| 17/09/2010 | 920.00p | 956.00p | 904.00p | 920.00p | 1804 |
| 16/09/2010 | 880.00p | 960.00p | 860.00p | 920.00p | 4272 |
| 15/09/2010 | 820.00p | 960.00p | 800.00p | 880.00p | 52676 |
| 14/09/2010 | 840.00p | 840.00p | 800.00p | 820.00p | 13010 |
| 13/09/2010 | 840.00p | 840.00p | 768.00p | 840.00p | 7234 |
| 10/09/2010 | 860.00p | 872.00p | 800.00p | 840.00p | 6585 |
| 09/09/2010 | 840.00p | 880.00p | 809.60p | 860.00p | 15019 |
| 08/09/2010 | 840.00p | 850.24p | 808.00p | 840.00p | 3047 |
| 07/09/2010 | 880.00p | 880.00p | 840.00p | 840.00p | 1532 |
| 06/09/2010 | 860.00p | 880.00p | 840.00p | 880.00p | 14562 |
| 03/09/2010 | 860.00p | 860.00p | 840.00p | 860.00p | 2856 |
| 02/09/2010 | 920.00p | 920.00p | 840.00p | 860.00p | 13190 |
| 01/09/2010 | 960.00p | 1,040.00p | 880.00p | 920.00p | 11419 |
| 31/08/2010 | 960.00p | 960.00p | 920.00p | 960.00p | 5438 |
| 27/08/2010 | 960.00p | 986.08p | 940.00p | 960.00p | 10977 |
| 26/08/2010 | 1,060.00p | 1,064.00p | 940.00p | 960.00p | 29293 |
| 25/08/2010 | 1,000.00p | 1,184.00p | 1,000.00p | 1,080.00p | 20553 |
| 24/08/2010 | 960.00p | 1,034.40p | 931.20p | 1,000.00p | 8128 |
| 23/08/2010 | 820.00p | 1,080.00p | 820.00p | 960.00p | 23692 |
| 20/08/2010 | 820.00p | 868.00p | 820.00p | 820.00p | 2040 |
| 19/08/2010 | 800.00p | 840.00p | 800.00p | 820.00p | 1950 |
| 18/08/2010 | 800.00p | 824.00p | 784.00p | 800.00p | 1330 |
| 17/08/2010 | 800.00p | 827.20p | 768.00p | 800.00p | 3495 |
| 16/08/2010 | 800.00p | 828.00p | 784.00p | 800.00p | 523 |
| 13/08/2010 | 820.00p | 864.00p | 776.00p | 800.00p | 2430 |
| 12/08/2010 | 820.00p | 840.00p | 800.00p | 820.00p | 1528 |
| 11/08/2010 | 820.00p | 877.60p | 800.00p | 820.00p | 4982 |
| 10/08/2010 | 820.00p | 872.00p | 768.00p | 820.00p | 1638 |
| 09/08/2010 | 780.00p | 880.00p | 780.00p | 820.00p | 5156 |
| 06/08/2010 | 800.00p | 804.00p | 777.60p | 780.00p | 450 |
| 05/08/2010 | 760.00p | 840.00p | 744.00p | 800.00p | 4614 |
| 04/08/2010 | 800.00p | 848.00p | 760.00p | 760.00p | 4157 |
| 03/08/2010 | 680.00p | 896.00p | 680.00p | 800.00p | 25983 |
| 02/08/2010 | 640.00p | 720.00p | 640.00p | 680.00p | 3076 |
| 30/07/2010 | 640.00p | 640.00p | 584.00p | 640.00p | 6827 |
| 29/07/2010 | 640.00p | 720.00p | 584.00p | 640.00p | 849 |
| 28/07/2010 | 640.00p | 640.00p | 584.00p | 640.00p | 1879 |
| 27/07/2010 | 640.00p | 640.00p | 584.00p | 640.00p | 1365 |
| 26/07/2010 | 620.00p | 640.00p | 584.00p | 640.00p | 4155 |
| 23/07/2010 | 640.00p | 640.00p | 568.00p | 620.00p | 16084 |
| 22/07/2010 | 640.00p | 656.00p | 633.60p | 640.00p | 1358 |
| 21/07/2010 | 640.00p | 668.00p | 600.00p | 640.00p | 3140 |
| 20/07/2010 | 640.00p | 664.00p | 628.00p | 640.00p | 6360 |
| 19/07/2010 | 640.00p | 652.80p | 600.00p | 640.00p | 19050 |
| 16/07/2010 | 640.00p | 652.80p | 640.00p | 640.00p | 125 |
| 15/07/2010 | 640.00p | 659.20p | 617.60p | 640.00p | 2643 |
| 14/07/2010 | 660.00p | 664.00p | 616.00p | 640.00p | 3669 |
| 13/07/2010 | 660.00p | 680.00p | 640.00p | 660.00p | 9853 |
| 12/07/2010 | 660.00p | 668.00p | 640.00p | 660.00p | 2005 |
| 09/07/2010 | 700.00p | 700.00p | 650.40p | 660.00p | 8409 |
| 08/07/2010 | 700.00p | 736.00p | 660.00p | 700.00p | 3359 |
| 07/07/2010 | 700.00p | 742.08p | 660.00p | 700.00p | 612 |
| 06/07/2010 | 700.00p | 742.08p | 660.00p | 700.00p | 1469 |
| 05/07/2010 | 680.00p | 736.00p | 664.00p | 700.00p | 1504 |
| 02/07/2010 | 720.00p | 753.60p | 660.00p | 680.00p | 3405 |
| 01/07/2010 | 700.00p | 760.00p | 689.60p | 720.00p | 1332 |
| 30/06/2010 | 720.00p | 760.00p | 680.00p | 700.00p | 2126 |
| 29/06/2010 | 760.00p | 822.40p | 748.00p | 760.00p | 1722 |
| 28/06/2010 | 780.00p | 792.00p | 708.00p | 760.00p | 2527 |
| 25/06/2010 | 780.00p | 800.00p | 748.00p | 780.00p | 184 |
| 24/06/2010 | 780.00p | 816.00p | 780.00p | 780.00p | 423 |
| 23/06/2010 | 780.00p | 812.00p | 748.00p | 780.00p | 1136 |
| 22/06/2010 | 800.00p | 816.00p | 780.00p | 780.00p | 1447 |
| 21/06/2010 | 800.00p | 840.00p | 784.00p | 800.00p | 2148 |
| 18/06/2010 | 840.00p | 840.00p | 680.00p | 800.00p | 10594 |
| 17/06/2010 | 800.00p | 860.00p | 768.00p | 840.00p | 2740 |
| 16/06/2010 | 800.00p | 808.00p | 768.00p | 800.00p | 1346 |
| 15/06/2010 | 800.00p | 808.00p | 776.00p | 800.00p | 804 |
| 14/06/2010 | 860.00p | 908.00p | 800.00p | 800.00p | 3255 |
| 11/06/2010 | 800.00p | 820.00p | 728.00p | 800.00p | 1289 |
| 10/06/2010 | 800.00p | 800.00p | 800.00p | 800.00p | 125 |
| 09/06/2010 | 760.00p | 800.00p | 724.00p | 800.00p | 2154 |
| 08/06/2010 | 800.00p | 808.00p | 720.00p | 760.00p | 3189 |
| 07/06/2010 | 800.00p | 814.40p | 736.00p | 800.00p | 776 |
| 04/06/2010 | 780.00p | 838.40p | 739.20p | 800.00p | 834 |
| 03/06/2010 | 780.00p | 800.00p | 752.00p | 780.00p | 438 |
| 02/06/2010 | 800.00p | 800.00p | 752.00p | 780.00p | 1669 |
| 01/06/2010 | 800.00p | 848.00p | 744.00p | 800.00p | 419 |
| 28/05/2010 | 800.00p | 864.00p | 736.00p | 800.00p | 2284 |
| 27/05/2010 | 800.00p | 800.00p | 768.00p | 800.00p | 29 |
| 26/05/2010 | 780.00p | 856.00p | 747.20p | 800.00p | 199 |
| 25/05/2010 | 800.00p | 824.00p | 747.20p | 780.00p | 932 |
| 24/05/2010 | 800.00p | 860.80p | 800.00p | 800.00p | 87 |
| 21/05/2010 | 780.00p | 840.00p | 780.00p | 780.00p | 1311 |
| 20/05/2010 | 760.00p | 780.00p | 760.00p | 780.00p | 2181 |
| 19/05/2010 | 800.00p | 800.00p | 736.00p | 760.00p | 1827 |
| 18/05/2010 | 760.00p | 840.00p | 760.00p | 800.00p | 2689 |
| 17/05/2010 | 800.00p | 800.00p | 760.00p | 760.00p | 137 |
| 14/05/2010 | 800.00p | 800.48p | 784.00p | 800.00p | 559 |
| 13/05/2010 | 820.00p | 820.80p | 792.00p | 800.00p | 866 |
| 12/05/2010 | 820.00p | 840.00p | 784.00p | 820.00p | 741 |
| 11/05/2010 | 820.00p | 880.00p | 779.20p | 820.00p | 2169 |
| 10/05/2010 | 820.00p | 848.00p | 760.00p | 820.00p | 2382 |
| 07/05/2010 | 800.00p | 820.00p | 800.00p | 820.00p | 1036 |
| 06/05/2010 | 840.00p | 848.00p | 800.00p | 800.00p | 2037 |
| 05/05/2010 | 880.00p | 920.00p | 800.00p | 840.00p | 6820 |
| 04/05/2010 | 920.00p | 928.00p | 844.00p | 880.00p | 2205 |
| 30/04/2010 | 900.00p | 936.00p | 880.00p | 920.00p | 1043 |
| 29/04/2010 | 880.00p | 1,020.00p | 880.00p | 900.00p | 13733 |
| 28/04/2010 | 860.00p | 860.00p | 800.00p | 820.00p | 7896 |
| 27/04/2010 | 840.00p | 872.00p | 820.00p | 860.00p | 8956 |
| 26/04/2010 | 820.00p | 880.00p | 820.00p | 840.00p | 3301 |
| 23/04/2010 | 820.00p | 864.00p | 800.00p | 820.00p | 4466 |
| 22/04/2010 | 840.00p | 856.00p | 800.00p | 820.00p | 835 |
| 21/04/2010 | 880.00p | 880.00p | 808.00p | 840.00p | 1139 |
| 20/04/2010 | 880.00p | 880.00p | 848.00p | 880.00p | 862 |
| 19/04/2010 | 840.00p | 880.00p | 840.00p | 880.00p | 1489 |
| 16/04/2010 | 840.00p | 880.00p | 820.00p | 840.00p | 444 |
| 15/04/2010 | 880.00p | 920.00p | 840.00p | 840.00p | 4712 |
| 14/04/2010 | 860.00p | 880.00p | 840.00p | 880.00p | 1689 |
| 13/04/2010 | 840.00p | 880.00p | 756.00p | 840.00p | 1314 |
| 12/04/2010 | 840.00p | 880.00p | 816.00p | 840.00p | 272 |
| 09/04/2010 | 840.00p | 880.00p | 840.00p | 840.00p | 2227 |
| 08/04/2010 | 820.00p | 840.00p | 732.80p | 840.00p | 4218 |
| 07/04/2010 | 880.00p | 880.00p | 800.00p | 840.00p | 4387 |
| 06/04/2010 | 900.00p | 920.00p | 800.00p | 880.00p | 3706 |
| 01/04/2010 | 960.00p | 988.00p | 880.00p | 920.00p | 3964 |
| 31/03/2010 | 820.00p | 1,040.00p | 820.00p | 960.00p | 11371 |
| 30/03/2010 | 820.00p | 920.00p | 780.00p | 820.00p | 5815 |
| 29/03/2010 | 840.00p | 870.40p | 772.00p | 820.00p | 3644 |
| 26/03/2010 | 840.00p | 880.00p | 820.00p | 840.00p | 3377 |
| 25/03/2010 | 860.00p | 896.00p | 800.00p | 840.00p | 3233 |
| 24/03/2010 | 880.00p | 880.00p | 816.00p | 860.00p | 3674 |
| 23/03/2010 | 820.00p | 920.00p | 820.00p | 880.00p | 4430 |
| 22/03/2010 | 800.00p | 856.00p | 776.00p | 820.00p | 8683 |
| 19/03/2010 | 820.00p | 840.00p | 784.00p | 800.00p | 1941 |
| 18/03/2010 | 800.00p | 840.00p | 761.60p | 820.00p | 7420 |
| 17/03/2010 | 780.00p | 840.00p | 765.60p | 800.00p | 7457 |
| 16/03/2010 | 840.00p | 856.00p | 776.00p | 780.00p | 3267 |
| 15/03/2010 | 760.00p | 880.00p | 760.00p | 840.00p | 17978 |
| 12/03/2010 | 700.00p | 800.00p | 700.00p | 760.00p | 10919 |
| 11/03/2010 | 740.00p | 740.00p | 660.00p | 700.00p | 6762 |
| 10/03/2010 | 740.00p | 760.00p | 720.00p | 740.00p | 2012 |
| 09/03/2010 | 720.00p | 776.00p | 720.00p | 740.00p | 2267 |
| 08/03/2010 | 740.00p | 752.00p | 652.80p | 720.00p | 4568 |
| 05/03/2010 | 720.00p | 784.00p | 720.00p | 740.00p | 4392 |
| 04/03/2010 | 680.00p | 720.00p | 657.60p | 700.00p | 3592 |
| 03/03/2010 | 700.00p | 700.00p | 656.00p | 680.00p | 3314 |
| 02/03/2010 | 660.00p | 720.00p | 640.00p | 700.00p | 4367 |
| 01/03/2010 | 740.00p | 740.00p | 611.20p | 660.00p | 15949 |
| 26/02/2010 | 740.00p | 752.00p | 720.00p | 740.00p | 6071 |
*Close Price adjusted for both dividends and splits