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
29/06/2016 576.00p 607.98p 544.00p 568.00p 10474
28/06/2016 585.60p 620.40p 560.00p 600.00p 14172
27/06/2016 590.40p 638.40p 552.24p 608.00p 24706
24/06/2016 496.00p 630.38p 496.00p 576.00p 33679
23/06/2016 592.00p 648.00p 573.20p 624.00p 48491
22/06/2016 592.00p 632.40p 561.62p 576.00p 37193
21/06/2016 560.00p 640.00p 537.78p 592.00p 19751
20/06/2016 592.00p 670.96p 545.78p 552.00p 50849
17/06/2016 642.80p 648.00p 625.84p 648.00p 1936
16/06/2016 577.60p 670.40p 577.60p 652.00p 10783
15/06/2016 593.60p 672.00p 560.00p 633.60p 22300
14/06/2016 648.00p 654.16p 579.34p 592.00p 35777
13/06/2016 704.00p 704.00p 624.00p 633.60p 32551
10/06/2016 720.00p 720.00p 661.20p 688.00p 7758
09/06/2016 710.40p 716.00p 689.60p 704.00p 5037
08/06/2016 697.60p 728.00p 680.00p 712.00p 11794
07/06/2016 784.00p 816.00p 678.78p 708.80p 43695
06/06/2016 688.00p 831.98p 688.00p 740.80p 50809
03/06/2016 710.40p 710.40p 696.00p 696.00p 3873
02/06/2016 718.40p 744.00p 687.20p 692.80p 9593
01/06/2016 752.00p 808.80p 715.20p 716.80p 28789
31/05/2016 760.00p 760.00p 716.00p 716.00p 9776
27/05/2016 764.80p 792.00p 726.40p 760.00p 17614
26/05/2016 739.20p 800.00p 705.60p 784.00p 6284
25/05/2016 705.60p 744.00p 688.24p 710.40p 26088
24/05/2016 766.40p 784.00p 716.80p 734.40p 36357
23/05/2016 734.40p 767.20p 732.80p 732.80p 4587
20/05/2016 760.00p 768.00p 732.80p 732.80p 9735
19/05/2016 768.00p 811.74p 731.20p 764.00p 53928
18/05/2016 784.00p 826.40p 723.20p 780.00p 20068
17/05/2016 880.00p 880.00p 760.62p 784.00p 45112
16/05/2016 800.00p 947.20p 766.00p 832.00p 53387
13/05/2016 689.60p 792.00p 684.80p 777.60p 66214
12/05/2016 673.60p 720.00p 663.20p 689.60p 32825
11/05/2016 664.00p 696.00p 657.60p 673.60p 17709
10/05/2016 688.00p 795.22p 656.00p 676.00p 83830
09/05/2016 680.00p 736.48p 622.00p 675.20p 95565
06/05/2016 720.00p 740.37p 684.80p 684.80p 25019
05/05/2016 768.00p 776.16p 720.00p 720.00p 9876
04/05/2016 790.40p 800.00p 760.00p 760.00p 17221
03/05/2016 760.00p 800.00p 760.00p 770.40p 8850
29/04/2016 792.00p 830.40p 760.00p 784.00p 8792
28/04/2016 806.40p 822.80p 784.00p 811.20p 18950
27/04/2016 808.00p 822.40p 788.34p 792.00p 15985
26/04/2016 800.00p 838.70p 800.00p 816.00p 16040
25/04/2016 825.60p 840.00p 816.00p 838.40p 11237
22/04/2016 832.00p 848.00p 817.60p 830.40p 14354
21/04/2016 840.00p 855.68p 816.00p 816.00p 25799
20/04/2016 817.60p 983.98p 816.00p 816.00p 64541
19/04/2016 809.60p 860.00p 787.20p 820.00p 23793
18/04/2016 880.00p 961.26p 763.12p 800.00p 68798
15/04/2016 894.40p 917.44p 864.00p 872.00p 28625
14/04/2016 897.60p 928.00p 880.00p 894.40p 18891
13/04/2016 881.60p 944.00p 881.60p 889.60p 21868
12/04/2016 872.00p 928.00p 872.00p 928.00p 15248
11/04/2016 872.00p 923.20p 861.60p 910.40p 34350
08/04/2016 894.40p 934.40p 856.00p 888.00p 45223
07/04/2016 904.00p 933.42p 848.00p 888.00p 31528
06/04/2016 926.40p 932.80p 870.40p 872.00p 45176
05/04/2016 1,051.20p 1,087.60p 844.02p 945.60p 101632
04/04/2016 1,038.40p 1,075.23p 976.02p 976.80p 20003
01/04/2016 896.00p 1,038.40p 896.00p 984.00p 40954
31/03/2016 880.00p 988.80p 880.00p 920.00p 36385
30/03/2016 921.60p 954.43p 896.00p 897.60p 47666
29/03/2016 1,000.00p 1,023.04p 928.00p 936.00p 28705
24/03/2016 1,001.60p 1,056.00p 984.32p 1,000.00p 12809
23/03/2016 1,020.80p 1,086.96p 1,001.10p 1,009.60p 10067
22/03/2016 1,038.40p 1,057.28p 985.60p 1,008.00p 16013
21/03/2016 1,115.20p 1,118.40p 984.00p 1,000.00p 30118
18/03/2016 1,040.00p 1,080.00p 1,024.00p 1,064.00p 43935
17/03/2016 1,080.00p 1,181.76p 1,040.00p 1,040.00p 15305
16/03/2016 1,080.00p 1,105.92p 1,043.20p 1,056.80p 19183
15/03/2016 1,120.00p 1,158.77p 1,048.00p 1,048.00p 32578
14/03/2016 1,280.00p 1,280.00p 1,134.40p 1,152.00p 41269
11/03/2016 1,280.00p 1,297.41p 1,200.00p 1,224.00p 24908
10/03/2016 1,240.00p 1,320.26p 1,200.00p 1,260.80p 31660
09/03/2016 1,224.00p 1,279.46p 1,185.60p 1,192.00p 21451
08/03/2016 1,201.60p 1,240.00p 1,120.00p 1,182.40p 20540
07/03/2016 1,246.40p 1,392.00p 1,200.00p 1,240.00p 27331
04/03/2016 1,089.60p 1,511.41p 1,089.60p 1,248.00p 106239
03/03/2016 1,134.40p 1,134.40p 1,060.00p 1,060.00p 5704
02/03/2016 1,200.00p 1,219.17p 1,040.00p 1,140.00p 27384
01/03/2016 1,240.00p 1,341.89p 1,126.40p 1,200.00p 17911
29/02/2016 1,278.40p 1,280.64p 1,112.00p 1,212.00p 29481
26/02/2016 1,320.00p 1,370.18p 1,240.00p 1,340.00p 13942
25/02/2016 1,201.60p 1,480.00p 1,171.78p 1,340.00p 39022
24/02/2016 1,123.20p 1,276.80p 1,080.00p 1,192.00p 16199
23/02/2016 1,160.00p 1,297.33p 1,074.40p 1,216.00p 37291
22/02/2016 1,320.00p 1,512.03p 1,096.00p 1,232.00p 80938
19/02/2016 976.00p 1,512.00p 976.00p 1,360.80p 105793
18/02/2016 846.40p 1,040.00p 813.79p 976.00p 80311
17/02/2016 832.00p 880.00p 803.20p 816.00p 16896
16/02/2016 800.00p 858.11p 760.00p 808.00p 27073
15/02/2016 841.60p 918.38p 800.00p 820.00p 15754
12/02/2016 896.00p 935.65p 856.00p 900.00p 14674
11/02/2016 976.00p 997.37p 880.00p 888.00p 15200
10/02/2016 960.00p 977.60p 920.00p 960.80p 10949
09/02/2016 958.40p 976.00p 936.00p 960.00p 2353
08/02/2016 920.00p 974.46p 920.00p 944.00p 7389
05/02/2016 960.00p 990.40p 920.00p 948.00p 16021
04/02/2016 1,000.00p 1,004.03p 937.60p 960.00p 12697
03/02/2016 974.40p 1,000.00p 944.00p 944.00p 7824
02/02/2016 920.00p 1,031.98p 881.60p 967.20p 12677
01/02/2016 921.60p 974.38p 880.00p 937.60p 9487
29/01/2016 936.00p 982.40p 920.00p 944.00p 3779
28/01/2016 944.00p 976.00p 920.00p 938.40p 11148
27/01/2016 945.60p 982.08p 920.00p 940.00p 6770
26/01/2016 960.00p 982.72p 931.22p 970.40p 10696
25/01/2016 920.00p 993.38p 920.00p 928.00p 12815
22/01/2016 992.00p 1,048.00p 952.22p 960.00p 21571
21/01/2016 1,072.00p 1,072.00p 984.02p 1,000.00p 9564
20/01/2016 976.00p 1,070.38p 947.20p 1,020.00p 19234
19/01/2016 942.40p 985.31p 912.00p 961.60p 8043
18/01/2016 1,072.00p 1,072.00p 904.00p 928.00p 27998
15/01/2016 1,040.00p 1,086.40p 993.34p 1,000.00p 22731
14/01/2016 1,080.00p 1,158.00p 1,020.74p 1,064.00p 18388
13/01/2016 1,120.00p 1,143.09p 1,080.00p 1,108.00p 8244
12/01/2016 1,120.00p 1,160.96p 1,008.00p 1,056.00p 21382
11/01/2016 1,150.40p 1,199.84p 1,096.00p 1,140.80p 6636
08/01/2016 1,160.00p 1,179.20p 1,120.00p 1,144.00p 7949
07/01/2016 1,160.00p 1,166.72p 1,120.00p 1,120.00p 10357
06/01/2016 1,190.40p 1,222.27p 1,160.00p 1,160.00p 9883
05/01/2016 1,120.00p 1,223.18p 1,120.00p 1,160.00p 16736
04/01/2016 1,320.00p 1,320.00p 1,080.00p 1,120.00p 22428
31/12/2015 1,206.40p 1,282.62p 1,136.00p 1,244.00p 5075
30/12/2015 1,200.00p 1,252.78p 1,160.00p 1,168.00p 12156
29/12/2015 1,200.00p 1,280.06p 1,183.58p 1,216.00p 9082
24/12/2015 1,200.00p 1,331.98p 1,200.00p 1,240.00p 4488
23/12/2015 1,312.00p 1,312.00p 1,240.00p 1,241.60p 10031
22/12/2015 1,201.60p 1,297.60p 1,201.60p 1,280.00p 4946
21/12/2015 1,400.00p 1,400.00p 1,248.00p 1,304.00p 10641
18/12/2015 1,248.00p 1,296.00p 1,225.60p 1,280.80p 5267
17/12/2015 1,280.00p 1,331.78p 1,245.94p 1,267.20p 12170
16/12/2015 1,302.40p 1,352.00p 1,266.11p 1,336.00p 19649
15/12/2015 1,360.00p 1,367.98p 1,240.00p 1,240.00p 26162
14/12/2015 1,920.00p 1,920.00p 1,230.40p 1,248.00p 91082
11/12/2015 1,537.60p 1,823.98p 1,490.75p 1,760.00p 26935
10/12/2015 1,504.00p 1,678.40p 1,443.20p 1,620.00p 19453
09/12/2015 1,680.00p 1,840.00p 1,376.00p 1,568.00p 97853
08/12/2015 1,281.60p 1,997.78p 1,275.58p 1,760.00p 105297
07/12/2015 1,080.00p 1,320.00p 1,056.00p 1,320.00p 34954
04/12/2015 1,120.00p 1,187.44p 977.73p 1,136.00p 24492
03/12/2015 1,136.00p 1,160.00p 1,005.76p 1,020.00p 18851
02/12/2015 1,041.60p 1,158.06p 880.00p 1,112.00p 54396
01/12/2015 1,120.00p 1,145.78p 995.60p 1,072.00p 47602
30/11/2015 1,241.60p 1,302.40p 1,128.00p 1,184.00p 18550
27/11/2015 1,280.00p 1,304.00p 1,210.72p 1,243.20p 10323
26/11/2015 1,283.20p 1,331.39p 1,160.00p 1,241.60p 17573
25/11/2015 1,312.00p 1,336.00p 1,256.00p 1,272.00p 10481
24/11/2015 1,360.00p 1,360.00p 1,336.00p 1,340.00p 965
23/11/2015 1,361.60p 1,384.00p 1,324.02p 1,352.00p 5222
20/11/2015 1,424.00p 1,503.98p 1,367.04p 1,372.00p 9367
19/11/2015 1,476.80p 1,480.00p 1,400.00p 1,424.00p 6589
18/11/2015 1,400.00p 1,450.18p 1,368.00p 1,424.00p 6715
17/11/2015 1,520.00p 1,520.00p 1,416.00p 1,482.40p 6548
16/11/2015 1,352.00p 1,480.00p 1,331.52p 1,480.00p 7759
13/11/2015 1,400.00p 1,432.00p 1,304.00p 1,331.20p 24222
12/11/2015 1,521.60p 1,580.80p 1,376.00p 1,421.60p 17685
11/11/2015 1,600.00p 1,666.45p 1,536.00p 1,561.60p 8595
10/11/2015 1,600.00p 1,680.00p 1,564.96p 1,680.00p 7392
09/11/2015 1,640.00p 1,696.00p 1,559.62p 1,560.00p 9599
06/11/2015 1,600.00p 1,752.00p 1,556.00p 1,640.00p 13837
05/11/2015 1,680.00p 1,868.80p 1,560.00p 1,600.00p 45631
04/11/2015 1,481.60p 1,700.80p 1,453.20p 1,680.00p 39532
03/11/2015 1,520.00p 1,582.40p 1,475.47p 1,520.00p 17846
02/11/2015 1,680.00p 1,680.00p 1,497.62p 1,560.00p 39702
30/10/2015 1,800.00p 1,800.00p 1,628.80p 1,680.00p 7044
29/10/2015 1,760.00p 1,800.00p 1,640.00p 1,720.00p 23856
28/10/2015 1,920.00p 1,992.00p 1,800.00p 1,800.00p 10305
27/10/2015 2,000.00p 2,062.40p 1,880.00p 1,960.00p 20835
26/10/2015 2,000.00p 2,120.00p 1,960.00p 1,960.00p 5266
23/10/2015 2,000.00p 2,056.00p 1,972.02p 2,040.00p 5489
22/10/2015 2,080.00p 2,114.93p 2,000.00p 2,000.00p 5721
21/10/2015 2,120.00p 2,152.00p 2,032.75p 2,120.00p 7329
20/10/2015 2,240.00p 2,280.00p 2,080.00p 2,080.00p 20571
19/10/2015 2,120.00p 2,303.98p 2,016.02p 2,160.00p 15776
16/10/2015 2,080.00p 2,080.00p 1,940.02p 2,080.00p 8791
15/10/2015 2,000.00p 2,040.00p 1,960.00p 1,960.00p 11224
14/10/2015 2,000.00p 2,000.00p 1,928.00p 2,000.00p 6005
13/10/2015 2,080.00p 2,132.80p 1,952.00p 1,960.00p 12207
12/10/2015 2,080.00p 2,162.80p 2,040.00p 2,120.00p 9101
09/10/2015 2,040.00p 2,262.38p 1,984.00p 2,160.00p 21077
08/10/2015 2,000.00p 2,040.00p 1,960.00p 2,040.00p 7225
07/10/2015 1,960.00p 2,080.00p 1,960.00p 2,040.00p 9718
06/10/2015 2,000.00p 2,008.00p 1,880.00p 2,000.00p 15949
05/10/2015 2,040.00p 2,057.31p 1,952.02p 2,000.00p 14482
02/10/2015 2,080.00p 2,111.98p 2,000.00p 2,040.00p 15645
01/10/2015 2,280.00p 2,280.00p 2,040.00p 2,080.00p 19361
30/09/2015 2,080.00p 2,140.00p 2,076.80p 2,080.00p 12683
29/09/2015 2,360.00p 2,360.00p 2,080.00p 2,120.00p 13787
28/09/2015 2,280.00p 2,350.40p 2,180.59p 2,240.00p 11059
25/09/2015 2,320.00p 2,382.40p 2,240.00p 2,280.00p 9028
24/09/2015 2,160.00p 2,451.20p 2,134.40p 2,400.00p 28729
23/09/2015 2,080.00p 2,200.00p 2,080.00p 2,200.00p 8383
22/09/2015 2,120.00p 2,320.00p 2,040.00p 2,120.00p 16185
21/09/2015 2,240.00p 2,240.00p 2,080.00p 2,120.00p 16027
18/09/2015 2,240.00p 2,280.00p 2,200.00p 2,240.00p 9352
17/09/2015 2,240.00p 2,299.20p 2,168.02p 2,240.00p 11383
16/09/2015 2,360.00p 2,360.00p 2,170.40p 2,200.00p 10289
15/09/2015 2,240.00p 2,303.98p 2,200.00p 2,200.00p 9484

*Close Price adjusted for both dividends and splits