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:
- 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
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Crism Therapeutics Corporation Ord Npv (CRTX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/01/2018 | 1,146.89p | 1,209.60p | 1,144.00p | 1,186.40p | 1944 |
| 25/01/2018 | 1,120.00p | 1,183.98p | 1,120.00p | 1,167.20p | 6795 |
| 24/01/2018 | 1,169.60p | 1,205.65p | 1,153.60p | 1,185.60p | 2759 |
| 23/01/2018 | 1,158.40p | 1,213.19p | 1,136.00p | 1,191.20p | 6497 |
| 22/01/2018 | 1,144.00p | 1,211.78p | 1,118.26p | 1,152.00p | 11184 |
| 19/01/2018 | 1,179.20p | 1,211.20p | 1,121.60p | 1,175.20p | 5717 |
| 18/01/2018 | 1,181.89p | 1,219.18p | 1,171.22p | 1,204.00p | 4148 |
| 17/01/2018 | 1,200.00p | 1,228.80p | 1,182.82p | 1,192.00p | 5528 |
| 16/01/2018 | 1,160.00p | 1,238.40p | 1,160.00p | 1,171.20p | 5544 |
| 15/01/2018 | 1,200.00p | 1,222.40p | 1,171.22p | 1,220.80p | 3089 |
| 12/01/2018 | 1,216.00p | 1,239.98p | 1,171.22p | 1,199.20p | 2650 |
| 11/01/2018 | 1,256.00p | 1,256.00p | 1,171.22p | 1,216.00p | 6060 |
| 10/01/2018 | 1,211.20p | 1,312.00p | 1,185.60p | 1,256.00p | 3227 |
| 09/01/2018 | 1,216.00p | 1,264.00p | 1,152.00p | 1,244.00p | 17746 |
| 08/01/2018 | 1,121.60p | 1,209.58p | 1,121.60p | 1,171.20p | 2293 |
| 05/01/2018 | 1,214.40p | 1,214.40p | 1,129.60p | 1,198.40p | 6923 |
| 04/01/2018 | 1,150.99p | 1,211.89p | 1,129.60p | 1,148.00p | 3767 |
| 03/01/2018 | 1,214.40p | 1,255.98p | 1,105.60p | 1,168.00p | 10649 |
| 02/01/2018 | 1,040.00p | 1,212.80p | 1,040.00p | 1,212.80p | 3872 |
| 29/12/2017 | 1,120.00p | 1,187.20p | 1,092.00p | 1,141.60p | 3554 |
| 28/12/2017 | 1,118.40p | 1,205.82p | 1,043.20p | 1,148.00p | 9608 |
| 27/12/2017 | 1,216.00p | 1,216.00p | 1,081.60p | 1,200.00p | 1384 |
| 22/12/2017 | 1,115.36p | 1,165.60p | 1,112.00p | 1,165.60p | 99 |
| 21/12/2017 | 1,115.20p | 1,158.40p | 1,096.02p | 1,122.40p | 2714 |
| 20/12/2017 | 1,071.45p | 1,170.32p | 1,071.45p | 1,144.00p | 852 |
| 19/12/2017 | 1,190.40p | 1,209.02p | 1,105.60p | 1,160.00p | 3314 |
| 18/12/2017 | 1,043.20p | 1,160.00p | 1,041.60p | 1,160.00p | 6263 |
| 15/12/2017 | 1,139.95p | 1,151.98p | 1,085.14p | 1,100.00p | 2720 |
| 14/12/2017 | 1,088.00p | 1,146.54p | 1,041.60p | 1,108.00p | 11381 |
| 13/12/2017 | 1,152.00p | 1,166.40p | 1,083.20p | 1,133.60p | 3512 |
| 12/12/2017 | 1,041.60p | 1,184.00p | 1,041.60p | 1,156.00p | 5814 |
| 11/12/2017 | 1,072.00p | 1,159.10p | 1,048.00p | 1,140.80p | 3565 |
| 08/12/2017 | 1,107.20p | 1,120.00p | 1,046.25p | 1,096.00p | 5383 |
| 07/12/2017 | 1,142.88p | 1,142.88p | 1,068.48p | 1,116.00p | 5463 |
| 06/12/2017 | 1,200.00p | 1,200.00p | 1,067.20p | 1,128.00p | 4225 |
| 05/12/2017 | 1,156.80p | 1,160.00p | 1,060.80p | 1,160.00p | 8605 |
| 04/12/2017 | 1,080.00p | 1,166.40p | 1,080.00p | 1,156.80p | 4196 |
| 01/12/2017 | 1,124.80p | 1,176.00p | 1,066.56p | 1,176.00p | 7546 |
| 30/11/2017 | 1,116.80p | 1,180.00p | 1,081.14p | 1,180.00p | 1487 |
| 29/11/2017 | 1,136.00p | 1,201.33p | 1,094.40p | 1,096.00p | 7108 |
| 28/11/2017 | 1,075.20p | 1,148.80p | 1,072.00p | 1,112.80p | 3230 |
| 27/11/2017 | 1,120.00p | 1,164.80p | 1,064.00p | 1,152.00p | 4931 |
| 24/11/2017 | 1,089.60p | 1,181.80p | 1,089.60p | 1,168.00p | 3340 |
| 23/11/2017 | 1,121.60p | 1,167.07p | 1,108.96p | 1,164.00p | 4172 |
| 22/11/2017 | 1,148.80p | 1,183.20p | 1,080.00p | 1,183.20p | 1195 |
| 21/11/2017 | 1,134.40p | 1,188.99p | 1,051.79p | 1,120.00p | 6210 |
| 20/11/2017 | 1,120.00p | 1,200.00p | 10.82p | 1,108.00p | 17218 |
| 17/11/2017 | 1,179.20p | 1,212.00p | 1,128.02p | 1,212.00p | 7466 |
| 16/11/2017 | 1,156.80p | 1,198.37p | 1,120.00p | 1,171.20p | 10520 |
| 15/11/2017 | 1,161.60p | 1,288.83p | 1,153.60p | 1,176.00p | 4410 |
| 14/11/2017 | 1,163.20p | 1,215.98p | 1,161.60p | 1,195.20p | 5086 |
| 13/11/2017 | 1,232.00p | 1,247.36p | 1,184.00p | 1,192.00p | 7519 |
| 10/11/2017 | 1,121.60p | 1,248.00p | 1,121.60p | 1,224.00p | 7813 |
| 09/11/2017 | 1,336.00p | 1,336.00p | 1,168.00p | 1,198.40p | 7807 |
| 08/11/2017 | 1,248.00p | 1,248.00p | 1,200.43p | 1,224.00p | 10970 |
| 07/11/2017 | 1,217.60p | 1,272.00p | 1,216.00p | 1,272.00p | 10565 |
| 06/11/2017 | 1,281.60p | 1,300.35p | 1,219.22p | 1,248.00p | 5638 |
| 03/11/2017 | 1,331.20p | 1,334.40p | 1,240.00p | 1,276.00p | 13254 |
| 02/11/2017 | 1,228.80p | 1,319.98p | 1,228.80p | 1,264.00p | 4762 |
| 01/11/2017 | 1,278.40p | 1,302.40p | 1,164.82p | 1,252.00p | 8833 |
| 31/10/2017 | 1,264.00p | 1,340.80p | 1,129.60p | 1,184.00p | 15562 |
| 30/10/2017 | 1,200.00p | 1,270.40p | 1,144.80p | 1,239.20p | 9258 |
| 27/10/2017 | 1,160.00p | 1,182.40p | 1,128.00p | 1,158.40p | 5313 |
| 26/10/2017 | 1,121.60p | 1,183.98p | 1,096.00p | 1,160.00p | 7729 |
| 25/10/2017 | 1,184.00p | 1,236.08p | 1,139.20p | 1,161.60p | 5300 |
| 24/10/2017 | 1,209.60p | 1,209.60p | 1,145.60p | 1,196.00p | 2458 |
| 23/10/2017 | 1,278.40p | 1,283.84p | 1,120.00p | 1,240.00p | 9241 |
| 20/10/2017 | 1,233.60p | 1,310.40p | 1,226.72p | 1,276.00p | 7318 |
| 19/10/2017 | 1,262.40p | 1,311.98p | 1,225.60p | 1,240.00p | 2474 |
| 18/10/2017 | 1,241.60p | 1,368.00p | 1,219.74p | 1,264.00p | 10892 |
| 17/10/2017 | 1,278.40p | 1,331.20p | 1,277.57p | 1,304.00p | 1981 |
| 16/10/2017 | 1,312.00p | 1,388.80p | 1,248.00p | 1,312.00p | 15750 |
| 13/10/2017 | 1,280.00p | 1,288.00p | 1,280.00p | 1,288.00p | 879 |
| 12/10/2017 | 1,230.40p | 1,248.00p | 1,228.00p | 1,228.00p | 595 |
| 11/10/2017 | 1,201.60p | 1,272.00p | 1,200.00p | 1,204.80p | 825 |
| 10/10/2017 | 1,153.60p | 1,216.00p | 1,152.00p | 1,216.00p | 674 |
| 09/10/2017 | 1,200.00p | 1,278.40p | 1,188.80p | 1,188.80p | 636 |
| 06/10/2017 | 1,217.60p | 1,256.00p | 1,192.00p | 1,200.00p | 3168 |
| 05/10/2017 | 1,264.00p | 1,264.00p | 1,200.00p | 1,256.00p | 459 |
| 04/10/2017 | 1,238.40p | 1,280.00p | 1,232.00p | 1,280.00p | 3519 |
| 03/10/2017 | 1,278.40p | 1,280.00p | 1,248.00p | 1,248.00p | 1010 |
| 02/10/2017 | 1,248.00p | 1,310.40p | 1,248.00p | 1,252.80p | 683 |
| 29/09/2017 | 1,201.60p | 1,288.00p | 1,280.00p | 1,288.00p | 5919 |
| 28/09/2017 | 1,201.60p | 1,296.00p | 1,200.00p | 1,280.00p | 390 |
| 27/09/2017 | 1,281.60p | 1,312.00p | 1,209.60p | 1,296.00p | 2856 |
| 26/09/2017 | 1,428.80p | 1,504.00p | 1,280.00p | 1,376.00p | 4375 |
| 25/09/2017 | 1,216.00p | 1,320.00p | 1,200.00p | 1,296.00p | 3223 |
| 22/09/2017 | 1,233.60p | 1,233.60p | 1,184.00p | 1,216.00p | 2607 |
| 21/09/2017 | 1,360.00p | 1,390.40p | 1,200.00p | 1,200.00p | 7079 |
| 20/09/2017 | 1,376.00p | 1,376.00p | 1,329.60p | 1,329.60p | 1468 |
| 19/09/2017 | 1,360.00p | 1,416.00p | 1,321.60p | 1,390.40p | 807 |
| 18/09/2017 | 1,360.00p | 1,464.00p | 1,240.00p | 1,384.00p | 6975 |
| 15/09/2017 | 1,408.00p | 1,452.00p | 1,408.00p | 1,452.00p | 741 |
| 14/09/2017 | 1,488.00p | 1,496.00p | 1,424.00p | 1,449.60p | 994 |
| 13/09/2017 | 1,520.00p | 1,532.80p | 1,481.60p | 1,532.80p | 33 |
| 12/09/2017 | 1,504.00p | 1,600.00p | 1,480.00p | 1,520.80p | 288 |
| 11/09/2017 | 1,460.80p | 1,598.40p | 1,460.80p | 1,520.00p | 356 |
| 08/09/2017 | 1,488.00p | 1,526.40p | 1,400.00p | 1,460.00p | 456 |
| 07/09/2017 | 1,574.40p | 1,574.40p | 1,481.60p | 1,488.00p | 16 |
| 06/09/2017 | 1,480.00p | 1,536.00p | 1,480.00p | 1,536.00p | 50 |
| 05/09/2017 | 1,515.20p | 1,600.00p | 1,515.20p | 1,600.00p | 1863 |
| 04/09/2017 | 1,440.00p | 1,462.40p | 1,440.00p | 1,462.40p | 282 |
| 01/09/2017 | 1,441.60p | 1,556.80p | 1,438.40p | 1,506.40p | 405 |
| 31/08/2017 | 1,640.00p | 1,720.00p | 1,480.00p | 1,532.00p | 6197 |
| 30/08/2017 | 1,600.00p | 1,600.00p | 1,488.00p | 1,515.20p | 12160 |
| 29/08/2017 | 1,480.00p | 1,760.00p | 1,480.00p | 1,600.80p | 1369 |
| 25/08/2017 | 1,640.00p | 1,700.00p | 1,561.60p | 1,700.00p | 2784 |
| 24/08/2017 | 1,520.00p | 1,600.00p | 1,441.60p | 1,572.00p | 2313 |
| 23/08/2017 | 1,680.00p | 1,680.00p | 1,481.60p | 1,640.00p | 2265 |
| 22/08/2017 | 1,600.00p | 1,840.00p | 1,600.00p | 1,660.00p | 15014 |
| 21/08/2017 | 1,499.20p | 1,680.00p | 1,481.60p | 1,620.00p | 10046 |
| 18/08/2017 | 1,364.80p | 1,461.60p | 1,336.00p | 1,461.60p | 591 |
| 17/08/2017 | 1,300.80p | 1,468.00p | 1,300.80p | 1,468.00p | 1440 |
| 16/08/2017 | 1,406.40p | 1,408.00p | 1,390.40p | 1,390.40p | 198 |
| 15/08/2017 | 1,328.00p | 1,380.00p | 1,328.00p | 1,380.00p | 340 |
| 14/08/2017 | 1,361.60p | 1,384.80p | 1,329.60p | 1,384.80p | 123 |
| 11/08/2017 | 1,296.00p | 1,499.20p | 1,240.00p | 1,472.00p | 4831 |
| 10/08/2017 | 1,476.80p | 1,520.00p | 1,281.60p | 1,320.00p | 8308 |
| 09/08/2017 | 1,168.00p | 1,480.00p | 1,152.00p | 1,475.20p | 12606 |
| 08/08/2017 | 1,152.00p | 1,192.00p | 1,056.00p | 1,146.40p | 1106 |
| 07/08/2017 | 1,048.00p | 1,168.00p | 1,048.00p | 1,078.40p | 5105 |
| 04/08/2017 | 1,086.40p | 1,086.40p | 1,025.60p | 1,051.20p | 158 |
| 03/08/2017 | 987.20p | 1,008.00p | 987.20p | 1,008.00p | 16 |
| 02/08/2017 | 976.00p | 1,067.20p | 976.00p | 1,056.00p | 925 |
| 01/08/2017 | 1,024.00p | 1,036.80p | 960.00p | 976.00p | 1092 |
| 31/07/2017 | 992.00p | 1,020.80p | 974.40p | 975.20p | 1824 |
| 28/07/2017 | 1,036.80p | 1,040.00p | 966.40p | 966.40p | 234 |
| 27/07/2017 | 963.20p | 963.20p | 960.00p | 960.80p | 225 |
| 26/07/2017 | 934.40p | 1,009.60p | 926.40p | 965.60p | 2231 |
| 25/07/2017 | 928.00p | 936.80p | 896.00p | 936.80p | 5052 |
| 24/07/2017 | 921.60p | 942.40p | 920.00p | 920.00p | 3313 |
| 21/07/2017 | 958.40p | 958.40p | 944.00p | 944.00p | 1658 |
| 20/07/2017 | 952.00p | 972.00p | 952.00p | 972.00p | 0 |
| 19/07/2017 | 945.60p | 992.00p | 945.60p | 975.20p | 1252 |
| 18/07/2017 | 980.80p | 980.80p | 968.80p | 968.80p | 125 |
| 17/07/2017 | 998.40p | 998.40p | 945.60p | 979.20p | 707 |
| 14/07/2017 | 1,003.20p | 1,003.20p | 958.40p | 959.20p | 1231 |
| 13/07/2017 | 960.00p | 976.80p | 960.00p | 976.80p | 281 |
| 12/07/2017 | 952.00p | 998.40p | 952.00p | 972.80p | 3107 |
| 11/07/2017 | 969.60p | 969.60p | 952.00p | 952.00p | 905 |
| 10/07/2017 | 974.40p | 988.00p | 964.80p | 988.00p | 1147 |
| 07/07/2017 | 961.60p | 970.40p | 961.60p | 970.40p | 85 |
| 06/07/2017 | 992.00p | 992.00p | 952.00p | 971.20p | 6207 |
| 05/07/2017 | 1,000.00p | 1,000.00p | 976.00p | 976.00p | 1157 |
| 04/07/2017 | 992.00p | 1,033.60p | 960.00p | 960.00p | 3582 |
| 03/07/2017 | 1,006.40p | 1,024.00p | 960.00p | 960.00p | 5013 |
| 30/06/2017 | 969.60p | 1,016.80p | 1,006.40p | 1,006.40p | 5264 |
| 29/06/2017 | 969.60p | 1,016.80p | 968.00p | 1,016.80p | 2115 |
| 28/06/2017 | 993.60p | 1,014.40p | 960.00p | 988.00p | 1891 |
| 27/06/2017 | 976.00p | 1,000.00p | 976.00p | 976.00p | 1434 |
| 26/06/2017 | 1,000.00p | 1,056.00p | 976.00p | 976.00p | 5189 |
| 23/06/2017 | 992.00p | 1,040.00p | 961.60p | 992.00p | 4049 |
| 22/06/2017 | 960.00p | 1,000.00p | 936.00p | 936.00p | 2056 |
| 21/06/2017 | 931.20p | 1,000.00p | 931.20p | 968.00p | 2548 |
| 20/06/2017 | 976.00p | 1,000.00p | 921.60p | 956.00p | 4131 |
| 19/06/2017 | 1,008.00p | 1,040.00p | 920.00p | 952.00p | 5603 |
| 16/06/2017 | 1,132.80p | 1,136.00p | 1,040.00p | 1,056.00p | 14313 |
| 15/06/2017 | 968.00p | 1,180.40p | 968.00p | 1,112.00p | 75635 |
| 14/06/2017 | 992.00p | 1,040.00p | 975.51p | 992.00p | 21097 |
| 13/06/2017 | 1,024.00p | 1,024.00p | 976.00p | 984.00p | 28181 |
| 12/06/2017 | 920.00p | 1,078.40p | 920.00p | 1,008.00p | 22836 |
| 09/06/2017 | 960.00p | 965.87p | 928.00p | 928.00p | 5439 |
| 08/06/2017 | 924.80p | 976.00p | 924.80p | 976.00p | 6033 |
| 07/06/2017 | 912.00p | 948.00p | 910.40p | 940.00p | 13713 |
| 06/06/2017 | 966.40p | 966.40p | 904.00p | 963.20p | 35771 |
| 05/06/2017 | 960.00p | 976.00p | 942.00p | 960.00p | 18289 |
| 02/06/2017 | 960.00p | 990.74p | 945.94p | 981.60p | 23069 |
| 01/06/2017 | 963.20p | 975.98p | 957.79p | 960.00p | 11499 |
| 31/05/2017 | 976.00p | 985.90p | 934.22p | 962.40p | 9203 |
| 30/05/2017 | 961.60p | 998.38p | 960.02p | 967.20p | 6349 |
| 26/05/2017 | 976.00p | 990.40p | 965.24p | 968.00p | 26557 |
| 25/05/2017 | 968.00p | 1,001.60p | 968.00p | 972.00p | 18454 |
| 24/05/2017 | 968.00p | 1,061.10p | 968.00p | 977.60p | 24158 |
| 23/05/2017 | 968.00p | 1,040.00p | 968.00p | 1,008.00p | 12647 |
| 22/05/2017 | 1,008.00p | 1,022.40p | 984.00p | 1,008.00p | 5407 |
| 19/05/2017 | 1,088.00p | 1,120.00p | 993.60p | 1,008.00p | 50887 |
| 18/05/2017 | 974.40p | 1,160.00p | 958.79p | 1,104.00p | 53294 |
| 17/05/2017 | 976.00p | 992.00p | 967.60p | 968.00p | 10384 |
| 16/05/2017 | 974.40p | 982.40p | 946.80p | 968.00p | 10484 |
| 15/05/2017 | 969.60p | 987.76p | 944.00p | 964.00p | 8932 |
| 12/05/2017 | 985.60p | 1,040.40p | 953.60p | 977.60p | 7797 |
| 11/05/2017 | 968.00p | 996.80p | 940.02p | 963.20p | 7842 |
| 10/05/2017 | 1,008.00p | 1,040.00p | 960.00p | 979.20p | 10447 |
| 09/05/2017 | 1,000.00p | 1,000.80p | 960.00p | 968.80p | 5325 |
| 08/05/2017 | 1,019.20p | 1,027.20p | 951.20p | 968.80p | 11189 |
| 05/05/2017 | 968.00p | 1,072.00p | 953.20p | 968.00p | 18458 |
| 04/05/2017 | 968.00p | 1,006.40p | 944.00p | 956.00p | 13632 |
| 03/05/2017 | 960.00p | 984.00p | 938.56p | 960.00p | 34285 |
| 02/05/2017 | 961.60p | 1,052.78p | 960.00p | 960.00p | 24849 |
| 28/04/2017 | 1,120.00p | 1,123.92p | 931.20p | 1,000.00p | 113335 |
| 27/04/2017 | 1,136.00p | 1,176.80p | 1,113.60p | 1,176.00p | 18534 |
| 26/04/2017 | 1,182.40p | 1,182.40p | 1,105.60p | 1,118.40p | 10053 |
| 25/04/2017 | 1,136.00p | 1,193.74p | 1,092.12p | 1,161.60p | 16231 |
| 24/04/2017 | 1,249.60p | 1,262.00p | 1,105.60p | 1,136.00p | 35627 |
| 21/04/2017 | 1,048.00p | 1,336.00p | 970.58p | 1,217.60p | 76036 |
| 20/04/2017 | 960.00p | 1,006.40p | 905.60p | 983.20p | 46364 |
| 19/04/2017 | 1,017.60p | 1,055.20p | 920.00p | 1,031.20p | 36285 |
| 18/04/2017 | 1,041.60p | 1,110.78p | 1,017.60p | 1,052.00p | 9622 |
| 13/04/2017 | 1,072.00p | 1,121.60p | 1,043.22p | 1,087.20p | 7507 |
| 12/04/2017 | 1,081.60p | 1,142.08p | 1,072.00p | 1,096.00p | 12847 |
*Close Price adjusted for both dividends and splits