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
11/04/2017 1,142.40p 1,143.52p 1,077.60p 1,104.80p 20639
10/04/2017 1,120.00p 1,245.18p 1,081.62p 1,141.60p 21955
07/04/2017 1,144.00p 1,172.00p 1,099.60p 1,140.00p 32250
06/04/2017 1,198.40p 1,228.42p 1,130.53p 1,169.60p 26315
05/04/2017 1,246.40p 1,246.40p 1,135.20p 1,168.80p 8469
04/04/2017 1,184.00p 1,220.80p 1,169.60p 1,199.20p 12751
03/04/2017 1,232.00p 1,247.98p 1,184.00p 1,224.80p 11149
31/03/2017 1,201.60p 1,311.98p 1,184.00p 1,248.80p 7009
30/03/2017 1,272.00p 1,360.00p 1,217.60p 1,264.80p 19092
29/03/2017 1,260.80p 1,279.98p 1,185.60p 1,240.00p 6854
28/03/2017 1,217.60p 1,230.80p 1,168.00p 1,228.80p 1938
27/03/2017 1,204.80p 1,319.20p 1,201.60p 1,258.40p 4445
24/03/2017 1,268.80p 1,360.00p 1,200.00p 1,288.80p 4799
23/03/2017 1,233.60p 1,272.00p 1,176.00p 1,268.80p 4424
22/03/2017 1,201.60p 1,248.80p 1,168.00p 1,240.00p 4875
21/03/2017 1,240.00p 1,329.20p 1,200.00p 1,256.00p 16039
20/03/2017 1,423.98p 1,426.80p 1,301.28p 1,344.00p 12333
17/03/2017 1,356.80p 1,409.60p 1,298.80p 1,385.60p 8972
16/03/2017 1,310.40p 1,398.40p 1,256.00p 1,327.20p 28384
15/03/2017 1,120.00p 1,312.00p 1,120.00p 1,264.00p 28631
14/03/2017 1,164.80p 1,212.80p 1,129.63p 1,196.00p 13602
13/03/2017 1,152.00p 1,247.98p 1,120.00p 1,164.00p 13232
10/03/2017 1,252.80p 1,254.40p 1,123.20p 1,152.00p 34420
09/03/2017 1,120.00p 1,280.00p 1,008.00p 1,254.40p 94028
08/03/2017 1,184.00p 1,254.40p 1,024.00p 1,075.20p 117995
07/03/2017 1,430.40p 1,456.00p 1,144.00p 1,211.20p 120440
06/03/2017 1,446.40p 1,483.20p 1,375.20p 1,430.40p 21687
03/03/2017 1,361.60p 1,547.20p 1,328.00p 1,501.60p 30455
02/03/2017 1,440.00p 1,440.78p 1,256.00p 1,347.20p 99869
01/03/2017 1,528.00p 1,536.00p 1,376.88p 1,452.00p 74156
28/02/2017 1,600.00p 1,600.00p 1,536.00p 1,564.00p 14830
27/02/2017 1,640.00p 1,640.00p 1,568.00p 1,586.40p 9534
24/02/2017 1,600.00p 1,640.00p 1,549.20p 1,620.00p 39103
23/02/2017 1,680.00p 1,724.78p 1,556.91p 1,640.00p 57130
22/02/2017 1,760.00p 1,806.87p 1,696.02p 1,720.00p 16845
21/02/2017 1,800.00p 1,823.98p 1,763.20p 1,780.00p 12855
20/02/2017 1,800.00p 1,830.00p 1,730.00p 1,760.00p 20762
17/02/2017 1,760.00p 1,854.40p 1,760.00p 1,800.00p 10307
16/02/2017 1,840.00p 1,920.00p 1,776.02p 1,800.00p 27401
15/02/2017 1,800.00p 1,900.00p 1,680.00p 1,880.00p 73123
14/02/2017 1,880.00p 1,943.98p 1,760.00p 1,800.00p 64773
13/02/2017 2,160.00p 2,192.00p 1,868.80p 1,960.00p 97680
10/02/2017 2,240.00p 2,880.00p 1,992.32p 2,080.00p 250917
09/02/2017 1,960.00p 2,120.00p 1,880.00p 2,020.00p 35789
08/02/2017 1,880.00p 1,952.00p 1,832.00p 1,900.00p 8877
07/02/2017 1,760.00p 1,960.00p 1,760.00p 1,880.00p 35197
06/02/2017 1,680.00p 1,910.00p 1,680.00p 1,860.00p 30515
03/02/2017 1,680.00p 1,740.00p 1,651.44p 1,680.00p 13416
02/02/2017 1,680.00p 1,730.00p 1,640.00p 1,720.00p 17837
01/02/2017 1,760.00p 1,760.00p 1,652.80p 1,700.00p 15503
31/01/2017 1,760.00p 1,848.00p 1,704.24p 1,720.00p 20880
30/01/2017 1,840.00p 1,922.14p 1,720.00p 1,780.00p 26514
27/01/2017 1,920.00p 1,974.40p 1,828.80p 1,920.00p 25850
26/01/2017 1,800.00p 2,000.00p 1,778.04p 1,880.00p 22920
25/01/2017 1,840.00p 1,840.00p 1,736.00p 1,800.00p 13123
24/01/2017 1,720.00p 1,840.00p 1,710.00p 1,800.00p 20919
23/01/2017 1,960.00p 2,080.00p 1,680.00p 1,800.00p 33434
20/01/2017 1,720.00p 1,980.80p 1,600.00p 1,960.00p 45195
19/01/2017 1,640.00p 1,840.00p 1,552.00p 1,680.00p 54250
18/01/2017 1,552.00p 1,640.00p 1,521.60p 1,568.00p 17472
17/01/2017 1,568.00p 1,720.00p 1,488.00p 1,584.00p 13180
16/01/2017 1,640.00p 1,688.00p 1,571.20p 1,600.00p 14402
13/01/2017 1,800.00p 1,850.00p 1,560.00p 1,680.00p 60888
12/01/2017 1,880.00p 1,920.00p 1,788.80p 1,840.00p 25210
11/01/2017 2,120.00p 2,248.00p 1,816.00p 1,920.00p 82256
10/01/2017 1,840.00p 2,032.00p 1,800.00p 1,880.00p 16040
09/01/2017 2,000.00p 2,072.00p 1,800.00p 1,800.00p 26922
06/01/2017 2,000.00p 2,096.00p 1,920.00p 1,960.00p 59948
05/01/2017 1,880.00p 2,000.00p 1,760.00p 1,920.00p 41849
04/01/2017 1,640.00p 1,960.00p 1,608.00p 1,760.00p 39024
03/01/2017 1,600.00p 1,690.00p 1,571.20p 1,605.60p 8588
30/12/2016 1,571.20p 1,655.12p 1,568.00p 1,584.00p 7988
29/12/2016 1,598.40p 1,653.44p 1,544.00p 1,604.80p 15779
28/12/2016 1,640.00p 1,640.00p 1,512.50p 1,572.00p 15685
23/12/2016 1,640.00p 1,680.00p 1,592.00p 1,640.00p 8392
22/12/2016 1,800.00p 1,800.00p 1,584.00p 1,640.00p 34222
21/12/2016 1,540.80p 1,817.95p 1,540.80p 1,640.00p 79085
20/12/2016 1,516.80p 1,598.40p 1,440.00p 1,513.60p 17981
19/12/2016 1,531.20p 1,531.20p 1,392.00p 1,478.40p 28724
16/12/2016 1,440.00p 1,560.00p 1,404.80p 1,531.20p 24562
15/12/2016 1,480.00p 1,543.10p 1,340.80p 1,440.00p 59265
14/12/2016 1,520.00p 1,840.00p 1,488.80p 1,524.00p 109178
13/12/2016 1,600.00p 1,629.52p 1,306.00p 1,472.00p 151806
12/12/2016 1,680.00p 1,780.00p 1,561.60p 1,620.00p 66790
09/12/2016 1,600.00p 1,840.00p 1,521.20p 1,800.00p 86450
08/12/2016 1,600.00p 1,924.80p 1,442.00p 1,600.00p 181877
07/12/2016 2,120.00p 2,120.00p 1,640.00p 1,640.00p 181935
06/12/2016 2,560.00p 2,653.60p 1,960.00p 2,120.00p 197417
05/12/2016 2,240.00p 2,454.38p 2,000.00p 2,440.00p 136118
02/12/2016 1,760.00p 2,240.00p 1,690.00p 2,160.00p 198552
01/12/2016 1,720.00p 1,760.00p 1,544.00p 1,720.00p 56593
30/11/2016 1,454.40p 1,720.40p 1,454.40p 1,680.00p 105076
29/11/2016 1,248.00p 1,478.48p 1,248.00p 1,456.00p 57240
28/11/2016 1,281.60p 1,427.46p 1,224.00p 1,260.00p 28876
25/11/2016 1,361.60p 1,438.56p 1,276.40p 1,379.20p 37429
24/11/2016 1,441.60p 1,519.98p 1,280.00p 1,404.80p 59354
23/11/2016 1,360.00p 1,672.00p 1,256.00p 1,440.00p 159061
22/11/2016 1,276.80p 1,516.80p 1,211.64p 1,385.60p 201695
21/11/2016 881.60p 1,219.20p 881.60p 1,200.00p 49996
18/11/2016 896.00p 1,015.98p 842.37p 952.00p 45898
17/11/2016 960.00p 1,008.00p 801.60p 880.00p 104232
16/11/2016 750.40p 1,318.00p 721.92p 944.00p 245964
15/11/2016 672.00p 732.00p 644.80p 732.00p 23200
14/11/2016 704.00p 757.23p 656.00p 696.00p 24760
11/11/2016 715.20p 784.00p 640.00p 704.00p 50770
10/11/2016 616.00p 689.50p 577.60p 659.20p 37121
09/11/2016 600.00p 614.40p 549.60p 592.00p 5668
08/11/2016 718.40p 718.40p 573.60p 588.00p 17945
07/11/2016 638.40p 688.00p 600.00p 600.00p 14972
04/11/2016 569.60p 673.92p 544.24p 656.00p 17999
03/11/2016 552.24p 604.80p 552.24p 592.00p 8967
02/11/2016 627.20p 627.20p 536.00p 596.00p 39541
01/11/2016 627.20p 696.00p 576.00p 628.00p 38423
31/10/2016 760.00p 784.00p 596.37p 640.00p 120353
28/10/2016 584.00p 607.04p 521.60p 556.00p 22907
27/10/2016 601.60p 705.78p 470.99p 568.00p 99613
26/10/2016 478.40p 718.68p 442.64p 672.00p 59248
25/10/2016 428.80p 480.22p 408.02p 448.00p 15285
24/10/2016 398.40p 470.40p 371.20p 460.00p 19863
21/10/2016 395.20p 427.20p 385.60p 396.80p 15683
20/10/2016 400.00p 414.40p 376.00p 397.60p 6278
19/10/2016 385.60p 402.40p 385.60p 392.00p 3019
18/10/2016 368.00p 435.20p 361.60p 423.20p 48108
17/10/2016 384.00p 432.00p 361.60p 380.00p 21902
14/10/2016 384.00p 432.00p 384.00p 413.60p 5965
13/10/2016 400.00p 440.00p 382.48p 412.00p 13319
12/10/2016 417.60p 432.00p 382.47p 432.00p 28573
11/10/2016 464.00p 464.00p 410.14p 430.40p 10390
10/10/2016 448.00p 460.00p 440.00p 452.00p 17091
07/10/2016 456.00p 472.00p 448.54p 454.40p 11141
06/10/2016 457.60p 487.98p 448.02p 468.80p 14965
05/10/2016 497.60p 501.98p 456.00p 480.00p 6107
04/10/2016 496.00p 516.00p 468.80p 468.80p 11755
03/10/2016 488.00p 539.20p 477.44p 536.80p 14735
30/09/2016 544.00p 557.50p 476.43p 483.20p 22163
29/09/2016 484.80p 509.60p 469.28p 470.40p 21998
28/09/2016 483.20p 566.30p 483.20p 540.80p 4696
27/09/2016 481.60p 510.40p 472.00p 500.80p 15989
26/09/2016 505.60p 505.60p 457.92p 469.60p 13450
23/09/2016 497.60p 508.80p 475.54p 508.00p 7167
22/09/2016 480.00p 518.40p 450.00p 496.00p 23257
21/09/2016 483.20p 510.72p 448.00p 464.00p 38268
20/09/2016 507.20p 514.24p 489.12p 493.60p 8480
19/09/2016 489.60p 540.80p 488.00p 510.40p 20980
16/09/2016 481.60p 543.98p 481.60p 518.40p 10409
15/09/2016 505.60p 542.00p 479.90p 518.40p 23612
14/09/2016 556.80p 556.80p 504.00p 528.00p 13860
13/09/2016 582.40p 582.40p 528.00p 528.00p 14725
12/09/2016 552.00p 582.16p 542.80p 563.20p 8430
09/09/2016 552.00p 575.98p 529.60p 566.40p 12867
08/09/2016 524.80p 552.00p 500.02p 527.20p 6009
07/09/2016 528.00p 552.00p 520.00p 524.00p 18721
06/09/2016 566.40p 567.98p 539.52p 544.80p 13724
05/09/2016 544.00p 614.80p 525.44p 546.40p 19152
02/09/2016 520.00p 558.16p 496.02p 508.00p 12563
01/09/2016 560.00p 581.26p 536.00p 555.20p 13706
31/08/2016 600.00p 600.00p 564.45p 572.00p 15374
30/08/2016 577.60p 619.20p 568.72p 608.00p 18200
26/08/2016 598.40p 619.98p 577.17p 602.40p 26250
25/08/2016 608.00p 638.40p 586.13p 611.20p 4655
24/08/2016 640.00p 640.00p 608.00p 618.40p 12819
23/08/2016 630.40p 696.00p 583.84p 608.00p 28914
22/08/2016 601.60p 639.76p 585.60p 592.00p 8899
19/08/2016 584.00p 623.98p 584.00p 592.00p 16331
18/08/2016 640.00p 672.00p 576.00p 608.00p 22843
17/08/2016 608.00p 628.40p 568.00p 616.00p 4602
16/08/2016 563.20p 624.00p 563.20p 608.00p 4957
15/08/2016 616.00p 624.00p 568.00p 602.40p 6156
12/08/2016 654.40p 718.40p 616.00p 628.00p 7762
11/08/2016 635.20p 720.00p 611.20p 647.20p 12198
10/08/2016 620.80p 659.20p 568.00p 620.80p 21742
09/08/2016 598.40p 680.00p 570.80p 680.00p 35052
08/08/2016 534.40p 620.00p 504.16p 569.60p 43594
05/08/2016 528.00p 554.40p 504.00p 528.00p 15776
04/08/2016 528.00p 564.64p 521.60p 521.60p 3401
03/08/2016 539.20p 574.40p 526.02p 544.00p 8513
02/08/2016 537.60p 585.20p 520.00p 548.00p 30500
01/08/2016 561.60p 620.80p 525.78p 584.00p 29168
29/07/2016 561.60p 620.80p 560.00p 608.00p 16305
28/07/2016 600.00p 616.00p 576.02p 607.20p 4552
27/07/2016 609.60p 640.00p 582.86p 588.80p 13952
26/07/2016 616.00p 624.02p 572.69p 624.00p 21862
25/07/2016 640.00p 679.18p 608.00p 620.00p 10774
22/07/2016 672.00p 672.00p 608.00p 640.00p 6044
21/07/2016 640.00p 672.00p 627.20p 672.00p 2317
20/07/2016 624.00p 677.44p 619.52p 628.00p 5086
19/07/2016 622.40p 640.00p 605.60p 624.00p 13571
18/07/2016 641.60p 694.38p 623.60p 640.00p 10239
15/07/2016 720.00p 720.00p 649.44p 674.40p 6831
14/07/2016 689.60p 720.00p 663.84p 696.80p 4006
13/07/2016 664.00p 712.94p 651.20p 681.60p 9990
12/07/2016 648.00p 704.40p 616.00p 688.80p 5405
11/07/2016 662.40p 688.00p 609.60p 648.00p 1772
08/07/2016 670.40p 676.78p 623.20p 664.00p 6862
07/07/2016 672.00p 728.00p 618.00p 700.00p 9518
06/07/2016 672.00p 720.00p 664.02p 688.00p 13118
05/07/2016 640.00p 725.04p 626.80p 688.00p 35109
04/07/2016 614.40p 661.78p 576.02p 644.00p 18266
01/07/2016 624.00p 624.00p 569.92p 624.00p 3023
30/06/2016 600.00p 619.20p 556.32p 600.00p 22831

*Close Price adjusted for both dividends and splits