Crism Therapeutics Corporation Ord Npv (CRTX) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crism Therapeutics Corporation Ord Npv

Date Open High Low Close* Volume
15/12/2020 261.60p 268.00p 238.05p 243.20p 31223
14/12/2020 263.20p 264.00p 242.40p 256.40p 44646
11/12/2020 268.80p 268.80p 240.80p 256.80p 58071
10/12/2020 292.00p 300.00p 232.00p 260.80p 269191
09/12/2020 291.20p 310.40p 280.00p 287.60p 53798
08/12/2020 287.20p 312.00p 284.00p 293.20p 36872
07/12/2020 288.00p 303.20p 272.00p 294.80p 43664
04/12/2020 291.20p 299.20p 274.98p 288.40p 55477
03/12/2020 275.20p 304.00p 264.00p 291.60p 73055
02/12/2020 281.60p 296.00p 270.08p 284.00p 54067
01/12/2020 295.20p 304.00p 272.00p 284.00p 54092
30/11/2020 280.00p 301.60p 272.00p 295.20p 64161
27/11/2020 292.80p 304.00p 280.80p 285.60p 86588
26/11/2020 288.80p 301.60p 263.60p 291.20p 121528
25/11/2020 329.60p 352.00p 266.38p 291.60p 232512
24/11/2020 320.00p 336.96p 306.40p 327.20p 56114
23/11/2020 336.00p 341.98p 309.71p 320.00p 81360
20/11/2020 336.00p 358.40p 320.00p 330.40p 61430
19/11/2020 329.60p 347.20p 320.00p 326.40p 48077
18/11/2020 326.40p 350.40p 306.40p 334.40p 54048
17/11/2020 360.00p 366.40p 334.38p 344.80p 31630
16/11/2020 374.40p 376.00p 324.80p 348.00p 67463
13/11/2020 350.40p 360.00p 320.00p 350.40p 39301
12/11/2020 336.00p 352.00p 313.60p 340.00p 66497
11/11/2020 320.00p 368.00p 292.00p 336.00p 54085
10/11/2020 305.60p 334.40p 289.54p 320.00p 35784
09/11/2020 328.00p 347.20p 305.09p 308.00p 76445
06/11/2020 300.80p 334.40p 289.60p 326.40p 32853
05/11/2020 313.60p 324.80p 287.20p 318.40p 46415
04/11/2020 323.20p 342.40p 296.00p 308.80p 33908
03/11/2020 310.40p 339.20p 296.00p 304.00p 16166
02/11/2020 305.60p 319.20p 290.40p 296.00p 75122
30/10/2020 291.20p 360.00p 288.80p 310.40p 175289
29/10/2020 296.00p 320.00p 280.00p 292.80p 55604
28/10/2020 307.20p 336.00p 280.99p 288.00p 102887
27/10/2020 337.60p 358.40p 304.00p 314.40p 235027
26/10/2020 350.40p 364.80p 336.00p 353.60p 71512
23/10/2020 360.00p 372.80p 337.60p 351.20p 51613
22/10/2020 353.60p 382.40p 337.78p 352.00p 40512
21/10/2020 371.20p 400.00p 344.80p 363.20p 91780
20/10/2020 368.00p 407.30p 361.62p 376.80p 65774
19/10/2020 414.40p 414.40p 368.80p 368.80p 106573
16/10/2020 400.00p 414.40p 380.80p 392.80p 106054
15/10/2020 376.00p 429.22p 344.00p 402.40p 277712
14/10/2020 404.80p 428.10p 364.80p 376.00p 168914
13/10/2020 449.60p 504.00p 376.00p 388.80p 551299
12/10/2020 340.80p 464.00p 328.00p 464.00p 730014
09/10/2020 320.00p 342.40p 312.80p 330.40p 89361
08/10/2020 307.20p 332.80p 306.40p 318.40p 78062
07/10/2020 332.80p 334.40p 307.55p 320.00p 68577
06/10/2020 319.20p 334.40p 306.40p 316.00p 259902
05/10/2020 312.00p 340.80p 288.00p 304.00p 176777
02/10/2020 292.00p 312.00p 280.00p 304.00p 87860
01/10/2020 300.00p 310.40p 272.80p 304.00p 41177
30/09/2020 296.00p 296.00p 268.00p 296.00p 37219
29/09/2020 272.00p 293.79p 263.34p 271.60p 51753
28/09/2020 272.00p 296.08p 258.40p 280.00p 37703
25/09/2020 281.60p 303.20p 265.60p 268.80p 51175
24/09/2020 279.20p 296.00p 268.80p 272.00p 80632
23/09/2020 304.00p 304.00p 272.00p 272.00p 48711
22/09/2020 297.60p 300.80p 263.55p 278.40p 79612
21/09/2020 292.80p 311.28p 268.80p 283.20p 179012
18/09/2020 319.20p 332.80p 292.80p 299.60p 199555
17/09/2020 304.00p 334.40p 290.40p 302.80p 167250
16/09/2020 304.00p 312.00p 288.80p 300.40p 157394
15/09/2020 292.80p 303.20p 280.00p 299.60p 117868
14/09/2020 288.00p 296.00p 280.00p 284.00p 108098
11/09/2020 293.60p 296.00p 280.00p 289.60p 48325
10/09/2020 302.40p 302.40p 281.60p 290.40p 72530
09/09/2020 292.00p 311.20p 280.80p 288.00p 79734
08/09/2020 299.20p 303.20p 282.66p 289.60p 83506
07/09/2020 312.00p 313.62p 288.00p 292.80p 153953
04/09/2020 299.20p 312.00p 289.60p 299.20p 149918
03/09/2020 312.00p 326.40p 288.00p 305.20p 135792
02/09/2020 318.40p 334.40p 298.56p 320.00p 378253
01/09/2020 309.60p 326.40p 288.00p 308.00p 243335
28/08/2020 301.60p 318.40p 288.00p 308.80p 108854
27/08/2020 323.20p 323.20p 292.80p 296.40p 72320
26/08/2020 309.60p 320.00p 296.80p 306.00p 205050
25/08/2020 329.60p 368.00p 296.00p 303.60p 405351
24/08/2020 358.40p 382.40p 312.80p 340.80p 81505
21/08/2020 384.00p 384.96p 337.60p 337.60p 26553
20/08/2020 371.20p 440.00p 355.20p 383.20p 34229
19/08/2020 400.00p 438.40p 358.40p 392.00p 10168
18/08/2020 438.40p 406.40p 360.00p 399.20p 19838
17/08/2020 438.40p 438.40p 358.40p 395.20p 34771
14/08/2020 393.60p 428.80p 352.00p 392.80p 13340
13/08/2020 380.80p 430.40p 353.60p 376.00p 18168
12/08/2020 377.60p 401.60p 360.64p 401.60p 20827
11/08/2020 427.20p 427.20p 370.77p 399.20p 6595
10/08/2020 412.80p 440.00p 368.00p 405.60p 47865
07/08/2020 400.00p 411.60p 368.00p 387.20p 42138
06/08/2020 368.00p 400.00p 339.20p 376.00p 47080
05/08/2020 368.00p 392.00p 336.00p 351.20p 12942
04/08/2020 321.60p 398.40p 320.00p 372.80p 19361
03/08/2020 350.40p 384.00p 320.00p 365.60p 38670
31/07/2020 358.40p 371.20p 320.00p 340.00p 28779
30/07/2020 387.20p 396.80p 320.00p 340.00p 33226
29/07/2020 345.60p 396.80p 336.00p 370.40p 15856
28/07/2020 368.00p 398.40p 344.88p 372.00p 10613
27/07/2020 372.80p 430.75p 336.00p 380.00p 42463
24/07/2020 369.60p 422.40p 368.00p 394.40p 32043
23/07/2020 371.20p 440.00p 333.41p 387.20p 122662
22/07/2020 339.20p 380.80p 328.80p 362.40p 19825
21/07/2020 368.00p 382.40p 320.00p 320.00p 15446
20/07/2020 364.80p 368.00p 321.60p 342.40p 36976
17/07/2020 316.00p 398.40p 295.52p 368.80p 85572
16/07/2020 352.00p 398.40p 296.00p 330.40p 67353
15/07/2020 400.00p 422.40p 320.93p 377.60p 68762
14/07/2020 416.00p 560.00p 354.06p 392.80p 226954
13/07/2020 297.60p 416.00p 297.60p 400.00p 97149
10/07/2020 288.00p 350.40p 288.00p 332.00p 61034
09/07/2020 272.80p 372.24p 272.80p 299.20p 123913
08/07/2020 272.00p 304.00p 255.87p 277.60p 81202
07/07/2020 304.00p 304.00p 241.60p 257.60p 42016
06/07/2020 279.20p 350.40p 242.40p 292.80p 176322
03/07/2020 236.00p 280.00p 236.00p 250.40p 69889
02/07/2020 224.00p 272.00p 190.40p 247.20p 67084
01/07/2020 203.20p 230.40p 184.00p 204.80p 11657
30/06/2020 214.40p 246.40p 182.40p 207.20p 6106
29/06/2020 217.60p 262.40p 194.40p 225.60p 24239
26/06/2020 224.00p 259.20p 200.00p 229.60p 51106
25/06/2020 229.60p 239.20p 176.00p 220.00p 13442
24/06/2020 208.80p 268.80p 192.00p 211.20p 23193
23/06/2020 228.00p 236.80p 195.20p 220.00p 11475
22/06/2020 228.00p 236.00p 202.40p 218.40p 7056
19/06/2020 228.00p 239.20p 192.00p 216.80p 24424
18/06/2020 238.40p 240.00p 192.00p 216.80p 9406
17/06/2020 208.00p 238.40p 193.60p 220.40p 8409
16/06/2020 208.00p 240.00p 176.00p 216.00p 9286
15/06/2020 239.20p 240.00p 184.80p 224.00p 27208
12/06/2020 198.40p 240.00p 192.00p 224.00p 45695
11/06/2020 200.00p 271.20p 177.60p 209.60p 214298
10/06/2020 195.20p 200.00p 177.60p 188.80p 14983
09/06/2020 192.00p 196.80p 176.80p 186.40p 47962
08/06/2020 191.20p 196.00p 177.60p 185.60p 53310
05/06/2020 185.60p 199.20p 176.00p 188.00p 67686
04/06/2020 184.00p 192.00p 172.80p 180.00p 39063
03/06/2020 176.00p 184.00p 173.02p 178.40p 52179
02/06/2020 192.00p 192.00p 176.00p 180.00p 57477
01/06/2020 185.60p 191.20p 179.20p 185.20p 63699
29/05/2020 192.00p 192.00p 179.20p 184.00p 27672
28/05/2020 192.00p 192.80p 176.80p 186.00p 45071
27/05/2020 200.00p 280.00p 176.00p 181.60p 321139
26/05/2020 240.00p 280.00p 211.20p 246.40p 49415
22/05/2020 224.00p 278.40p 190.40p 225.60p 125196
21/05/2020 215.20p 216.00p 184.00p 200.00p 16145
20/05/2020 196.80p 223.20p 176.00p 201.60p 47793
19/05/2020 176.00p 220.80p 171.20p 191.20p 154440
18/05/2020 169.60p 176.00p 160.00p 174.40p 35489
15/05/2020 172.00p 175.20p 160.00p 168.00p 5773
14/05/2020 166.40p 176.00p 161.60p 167.60p 6279
13/05/2020 169.60p 176.00p 162.40p 169.60p 8876
12/05/2020 176.00p 176.00p 161.60p 171.20p 11528
11/05/2020 198.40p 198.40p 161.60p 165.60p 48228
07/05/2020 166.40p 191.20p 161.60p 170.40p 37337
06/05/2020 172.00p 197.60p 160.00p 171.20p 28849
05/05/2020 168.00p 195.20p 160.00p 165.60p 19391
04/05/2020 163.20p 198.40p 153.60p 170.40p 65632
01/05/2020 160.00p 163.36p 158.40p 160.80p 29079
30/04/2020 160.00p 163.20p 155.20p 163.20p 52337
29/04/2020 162.40p 163.20p 153.92p 156.16p 29670
28/04/2020 160.00p 171.20p 155.20p 159.20p 27734
27/04/2020 159.68p 163.20p 153.60p 159.20p 21407
24/04/2020 160.00p 176.00p 152.00p 156.48p 50219
23/04/2020 160.00p 161.60p 152.00p 157.28p 56593
22/04/2020 162.40p 168.00p 152.80p 158.40p 42145
21/04/2020 163.20p 168.00p 160.00p 161.60p 26066
20/04/2020 168.00p 168.00p 160.00p 162.00p 117797
17/04/2020 184.00p 184.00p 144.00p 160.00p 287608
16/04/2020 264.80p 272.00p 176.00p 176.00p 30778
15/04/2020 292.00p 294.64p 224.00p 248.00p 7576
14/04/2020 260.00p 320.00p 210.40p 280.00p 22567
09/04/2020 242.40p 280.00p 232.80p 252.40p 16215
08/04/2020 268.00p 280.00p 208.80p 230.40p 28647
07/04/2020 192.00p 288.00p 176.00p 255.20p 58677
06/04/2020 192.00p 208.00p 184.00p 184.00p 9920
03/04/2020 192.00p 224.00p 176.00p 184.00p 15894
02/04/2020 176.00p 224.00p 160.80p 200.40p 37619
01/04/2020 168.80p 207.20p 148.80p 168.00p 52754
31/03/2020 168.00p 188.80p 145.60p 147.20p 29311
30/03/2020 148.80p 188.80p 144.00p 144.00p 5049
27/03/2020 176.00p 188.80p 144.00p 156.80p 14875
26/03/2020 176.00p 190.40p 144.00p 155.20p 12383
25/03/2020 160.00p 192.00p 144.32p 171.20p 33624
24/03/2020 167.20p 192.00p 136.00p 172.00p 23976
23/03/2020 136.00p 191.20p 136.00p 162.40p 3371
20/03/2020 152.00p 191.20p 136.00p 148.00p 8867
19/03/2020 160.00p 191.20p 152.00p 156.00p 12772
18/03/2020 158.40p 191.20p 145.60p 154.40p 16944
17/03/2020 152.32p 192.00p 144.32p 164.00p 9907
16/03/2020 217.60p 232.00p 144.16p 152.00p 32959
13/03/2020 208.00p 231.20p 168.00p 196.80p 25293
12/03/2020 248.00p 248.00p 169.04p 195.60p 35715
11/03/2020 239.20p 272.00p 220.00p 255.20p 14100
10/03/2020 216.00p 240.00p 208.00p 228.00p 8841
09/03/2020 248.00p 272.00p 200.02p 228.80p 28821
06/03/2020 262.40p 271.20p 249.60p 257.20p 11034
05/03/2020 280.00p 280.00p 248.80p 260.00p 6632
04/03/2020 272.00p 280.00p 248.00p 262.40p 9524

*Close Price adjusted for both dividends and splits