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
09/11/2018 615.20p 615.20p 568.00p 596.00p 1349
08/11/2018 560.80p 620.80p 560.80p 607.60p 1484
07/11/2018 600.80p 620.80p 584.00p 607.60p 2441
06/11/2018 610.40p 631.20p 584.00p 631.20p 5630
05/11/2018 612.00p 634.11p 600.80p 620.40p 2655
02/11/2018 607.20p 640.00p 574.10p 620.40p 5021
01/11/2018 631.20p 631.20p 603.20p 614.00p 395
31/10/2018 560.00p 608.40p 556.80p 608.40p 3557
30/10/2018 671.20p 671.20p 560.80p 612.00p 2365
29/10/2018 671.20p 671.20p 596.64p 644.00p 557
26/10/2018 588.26p 607.98p 547.69p 572.00p 9931
25/10/2018 630.40p 631.98p 584.00p 600.00p 5374
24/10/2018 561.60p 630.40p 561.60p 602.00p 5438
23/10/2018 619.20p 637.60p 577.60p 604.00p 3113
22/10/2018 656.00p 663.20p 616.00p 645.20p 2517
19/10/2018 671.20p 671.20p 583.80p 624.00p 326
18/10/2018 624.00p 670.40p 569.04p 613.60p 7106
17/10/2018 628.80p 635.84p 595.90p 632.40p 1359
16/10/2018 598.40p 662.40p 598.40p 631.20p 1022
15/10/2018 656.00p 672.00p 634.80p 634.80p 712
12/10/2018 608.80p 656.00p 598.30p 640.00p 1718
11/10/2018 533.60p 678.40p 533.60p 608.00p 5776
10/10/2018 580.80p 668.80p 580.80p 626.40p 1819
09/10/2018 640.00p 672.00p 620.80p 624.80p 2518
08/10/2018 632.80p 669.60p 621.52p 653.20p 4985
05/10/2018 640.00p 640.00p 602.86p 628.00p 3170
04/10/2018 632.00p 671.20p 614.40p 624.80p 2396
03/10/2018 632.00p 668.78p 632.00p 645.60p 2776
02/10/2018 645.60p 670.40p 624.00p 648.00p 8989
01/10/2018 672.00p 699.20p 650.40p 660.00p 7235
28/09/2018 694.65p 709.60p 673.27p 708.00p 2976
27/09/2018 670.84p 709.60p 670.84p 700.00p 5223
26/09/2018 688.80p 712.00p 665.35p 684.00p 4055
25/09/2018 664.80p 703.98p 664.00p 680.00p 8401
24/09/2018 664.80p 703.98p 664.80p 692.00p 3390
21/09/2018 681.60p 688.00p 642.40p 688.00p 7296
20/09/2018 641.60p 695.20p 641.60p 681.60p 4978
19/09/2018 672.80p 688.00p 641.58p 688.00p 4727
18/09/2018 640.80p 663.20p 616.47p 636.40p 7057
17/09/2018 659.20p 664.00p 608.00p 664.00p 2182
14/09/2018 593.60p 663.20p 584.00p 659.60p 3460
13/09/2018 616.00p 687.20p 608.00p 644.80p 4654
12/09/2018 640.00p 744.00p 593.60p 657.20p 12624
11/09/2018 720.00p 720.00p 585.60p 608.80p 11536
10/09/2018 623.20p 628.40p 584.10p 628.40p 12726
07/09/2018 613.60p 647.01p 592.80p 614.80p 23414
06/09/2018 623.20p 638.40p 588.38p 611.60p 21524
05/09/2018 640.00p 656.00p 592.00p 656.00p 4684
04/09/2018 640.80p 712.00p 606.08p 712.00p 548
03/09/2018 625.60p 656.00p 623.42p 624.80p 1905
31/08/2018 656.00p 703.60p 610.18p 703.60p 8199
30/08/2018 624.00p 695.60p 613.28p 695.60p 13969
29/08/2018 664.00p 675.20p 608.00p 640.00p 8828
28/08/2018 640.00p 663.20p 617.60p 635.60p 5223
24/08/2018 624.00p 664.00p 604.65p 634.80p 9288
23/08/2018 664.00p 664.96p 617.76p 635.60p 788
22/08/2018 671.20p 671.20p 593.90p 600.00p 13941
21/08/2018 592.80p 619.20p 584.70p 619.20p 4906
20/08/2018 560.00p 643.18p 560.00p 623.20p 3654
17/08/2018 611.20p 624.00p 584.00p 615.20p 3061
16/08/2018 616.00p 639.84p 568.00p 608.00p 9206
15/08/2018 592.80p 624.00p 592.80p 611.20p 3917
14/08/2018 607.20p 629.45p 585.62p 612.40p 5000
13/08/2018 593.60p 633.71p 577.60p 599.20p 8260
10/08/2018 624.00p 650.34p 608.00p 608.00p 2633
09/08/2018 596.80p 653.60p 594.40p 622.80p 5271
08/08/2018 600.80p 641.32p 592.00p 612.00p 10006
07/08/2018 648.00p 648.00p 593.36p 632.40p 2966
06/08/2018 647.20p 668.38p 610.00p 620.40p 4230
03/08/2018 664.00p 757.65p 628.00p 661.20p 5232
02/08/2018 640.00p 679.82p 616.00p 628.40p 3570
01/08/2018 649.60p 691.20p 624.00p 671.60p 2491
31/07/2018 632.00p 663.60p 593.60p 647.60p 4860
30/07/2018 662.46p 674.67p 633.51p 663.60p 1454
27/07/2018 720.00p 748.80p 659.47p 695.60p 17181
26/07/2018 663.20p 688.00p 616.00p 644.40p 10547
25/07/2018 587.20p 668.00p 587.20p 636.00p 5121
24/07/2018 640.00p 687.98p 599.36p 648.00p 7775
23/07/2018 608.00p 690.21p 608.00p 664.00p 12482
20/07/2018 575.20p 621.60p 575.20p 600.00p 7518
19/07/2018 600.80p 650.69p 574.56p 604.00p 8025
18/07/2018 596.00p 688.00p 596.00p 640.40p 6229
17/07/2018 603.20p 664.00p 603.20p 640.80p 2032
16/07/2018 640.80p 668.80p 595.20p 640.80p 7004
13/07/2018 680.00p 680.40p 616.02p 680.40p 1848
12/07/2018 656.00p 687.20p 637.63p 678.40p 2573
11/07/2018 623.20p 664.00p 584.02p 662.00p 7177
10/07/2018 608.00p 635.60p 608.00p 635.60p 1294
09/07/2018 623.20p 670.38p 571.54p 631.60p 2751
06/07/2018 593.60p 661.12p 593.60p 622.80p 3849
05/07/2018 640.00p 663.98p 594.40p 629.60p 8435
04/07/2018 624.00p 655.41p 568.00p 599.60p 12570
03/07/2018 592.72p 671.98p 592.72p 620.80p 5175
02/07/2018 672.00p 694.40p 608.00p 627.60p 4526
29/06/2018 640.00p 695.20p 610.40p 648.00p 9133
28/06/2018 709.60p 709.60p 622.40p 696.00p 15485
27/06/2018 720.80p 768.00p 480.00p 624.00p 28840
26/06/2018 752.00p 768.59p 721.60p 740.00p 2273
25/06/2018 792.00p 792.00p 736.80p 754.40p 2235
22/06/2018 832.00p 832.00p 724.00p 832.00p 2396
21/06/2018 736.80p 816.00p 723.20p 792.40p 6571
20/06/2018 778.88p 784.00p 744.00p 755.60p 2740
19/06/2018 760.00p 799.20p 760.00p 778.00p 3194
18/06/2018 796.80p 814.40p 744.02p 754.80p 11461
15/06/2018 780.00p 835.20p 768.80p 804.40p 5052
14/06/2018 804.80p 846.40p 772.00p 800.40p 4274
13/06/2018 859.20p 859.20p 800.00p 820.00p 3533
12/06/2018 804.80p 856.00p 804.80p 818.40p 2502
11/06/2018 824.00p 852.80p 820.80p 826.40p 3100
08/06/2018 801.60p 862.40p 801.60p 836.00p 7213
07/06/2018 846.40p 849.60p 820.00p 831.20p 1029
06/06/2018 872.00p 876.00p 830.61p 848.80p 6539
05/06/2018 856.00p 891.84p 856.00p 856.00p 8127
04/06/2018 841.60p 910.40p 812.21p 863.20p 1891
01/06/2018 912.00p 912.00p 820.80p 844.00p 7340
31/05/2018 894.40p 894.40p 817.62p 840.00p 3840
30/05/2018 908.80p 910.40p 840.00p 864.00p 1774
29/05/2018 840.00p 910.40p 840.00p 883.20p 2957
25/05/2018 876.80p 939.52p 873.60p 892.00p 1153
24/05/2018 876.80p 900.80p 900.00p 900.80p 0
23/05/2018 876.80p 948.80p 876.80p 900.00p 9716
22/05/2018 928.00p 974.40p 841.60p 900.80p 13968
21/05/2018 800.00p 918.40p 800.00p 862.40p 3261
18/05/2018 801.60p 879.20p 801.60p 852.00p 4547
17/05/2018 835.20p 873.58p 806.40p 862.40p 8614
16/05/2018 806.40p 880.02p 806.40p 856.00p 5774
15/05/2018 862.40p 928.00p 817.60p 883.20p 23946
14/05/2018 856.00p 856.00p 801.60p 840.00p 11200
11/05/2018 816.00p 835.00p 795.20p 812.80p 6154
10/05/2018 796.00p 821.60p 760.00p 821.60p 3812
09/05/2018 832.00p 832.00p 788.80p 818.40p 3548
08/05/2018 798.40p 835.20p 769.60p 835.20p 3126
04/05/2018 784.00p 854.38p 784.00p 820.00p 7546
03/05/2018 838.40p 859.20p 781.60p 812.00p 2386
02/05/2018 801.60p 877.60p 801.60p 840.00p 5639
01/05/2018 798.40p 840.00p 796.80p 820.80p 3910
30/04/2018 760.80p 848.71p 760.80p 820.00p 3921
27/04/2018 844.00p 849.78p 768.00p 800.00p 8729
26/04/2018 888.00p 909.73p 818.10p 868.00p 7984
25/04/2018 801.60p 900.08p 773.87p 864.00p 12312
24/04/2018 751.20p 820.00p 736.00p 820.00p 9774
23/04/2018 744.00p 775.20p 697.60p 740.80p 9326
20/04/2018 704.00p 743.98p 691.20p 712.00p 12325
19/04/2018 705.60p 720.00p 672.02p 700.00p 2934
18/04/2018 752.00p 775.20p 695.60p 695.60p 9709
17/04/2018 744.80p 758.40p 692.00p 720.00p 5949
16/04/2018 704.80p 792.00p 704.00p 764.00p 7070
13/04/2018 735.20p 750.40p 697.60p 704.00p 7341
12/04/2018 720.00p 744.00p 664.00p 708.00p 11410
11/04/2018 720.80p 744.80p 681.60p 739.20p 13315
10/04/2018 802.57p 802.57p 706.40p 732.40p 7765
09/04/2018 736.80p 830.37p 722.63p 775.20p 10378
06/04/2018 704.00p 800.00p 704.00p 784.00p 12148
05/04/2018 752.00p 768.00p 699.20p 752.00p 2910
04/04/2018 768.00p 792.00p 736.00p 756.00p 4289
03/04/2018 799.20p 812.00p 744.02p 812.00p 5102
29/03/2018 769.60p 835.20p 769.60p 827.20p 3871
28/03/2018 801.60p 844.00p 785.60p 844.00p 1634
27/03/2018 817.76p 846.38p 768.80p 844.00p 1915
26/03/2018 804.16p 863.20p 802.56p 824.00p 7466
23/03/2018 828.00p 852.11p 793.60p 836.00p 2795
22/03/2018 800.00p 867.20p 793.62p 823.20p 8982
21/03/2018 824.00p 870.40p 810.40p 830.40p 7456
20/03/2018 824.00p 986.98p 768.00p 800.00p 72989
19/03/2018 768.00p 771.20p 732.00p 740.00p 2091
16/03/2018 768.80p 798.40p 640.80p 760.80p 14733
15/03/2018 704.00p 834.47p 704.00p 760.80p 18027
14/03/2018 817.60p 838.38p 717.82p 752.00p 19011
13/03/2018 848.00p 849.60p 802.33p 824.00p 1947
12/03/2018 848.00p 848.00p 807.58p 840.00p 2733
09/03/2018 800.00p 860.00p 800.00p 860.00p 1308
08/03/2018 849.60p 892.00p 787.22p 836.00p 6936
07/03/2018 873.60p 880.00p 851.20p 880.00p 2212
06/03/2018 838.40p 880.00p 813.01p 860.00p 9136
05/03/2018 836.80p 903.98p 788.08p 840.00p 6116
02/03/2018 814.40p 911.98p 793.60p 875.20p 17681
01/03/2018 760.00p 846.40p 723.22p 788.80p 10285
28/02/2018 784.00p 791.20p 703.01p 754.40p 9020
27/02/2018 768.00p 796.80p 728.00p 768.80p 33784
26/02/2018 721.60p 863.98p 721.60p 848.00p 5543
23/02/2018 844.80p 910.40p 800.00p 820.00p 11490
22/02/2018 918.40p 918.40p 842.72p 868.80p 684
21/02/2018 840.00p 920.00p 800.00p 860.80p 8507
20/02/2018 920.00p 920.00p 800.00p 836.00p 5447
19/02/2018 816.00p 846.80p 800.00p 816.00p 4392
16/02/2018 880.00p 880.00p 800.00p 848.00p 6897
15/02/2018 864.00p 888.00p 784.00p 848.00p 15212
14/02/2018 859.20p 878.40p 701.89p 812.00p 35209
13/02/2018 976.00p 1,030.14p 824.00p 848.00p 31635
12/02/2018 1,041.60p 1,130.98p 1,000.00p 1,044.00p 10280
09/02/2018 1,120.00p 1,148.78p 1,084.74p 1,122.40p 4626
08/02/2018 1,142.40p 1,176.00p 1,096.02p 1,112.00p 4589
07/02/2018 1,145.79p 1,180.80p 1,092.42p 1,129.60p 3371
06/02/2018 1,040.00p 1,150.40p 1,001.60p 1,073.60p 12966
05/02/2018 1,056.00p 1,147.72p 1,041.60p 1,128.00p 1725
02/02/2018 1,124.80p 1,175.20p 1,096.00p 1,160.00p 9264
01/02/2018 1,167.98p 1,167.98p 1,126.02p 1,145.60p 1763
31/01/2018 1,195.20p 1,195.20p 1,101.94p 1,148.00p 2201
30/01/2018 1,121.60p 1,200.00p 1,088.02p 1,152.00p 4341
29/01/2018 1,152.00p 1,195.20p 1,120.00p 1,160.00p 4752

*Close Price adjusted for both dividends and splits