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
29/06/2015 4,560.00p 5,720.00p 4,040.00p 4,200.00p 94154
26/06/2015 4,440.00p 4,800.00p 4,240.00p 4,640.00p 34229
25/06/2015 4,040.00p 4,920.00p 3,872.00p 4,480.00p 89584
24/06/2015 5,360.00p 5,400.00p 3,880.00p 3,880.00p 112529
23/06/2015 5,520.00p 5,654.80p 4,840.00p 5,000.00p 50476
22/06/2015 5,920.00p 6,037.33p 5,480.00p 5,680.00p 25863
19/06/2015 6,040.00p 6,164.78p 5,835.20p 6,040.00p 23402
18/06/2015 5,480.00p 6,011.98p 5,206.40p 5,900.00p 39898
17/06/2015 5,920.00p 6,072.00p 5,219.20p 5,560.00p 102281
16/06/2015 6,960.00p 7,040.00p 5,960.00p 5,960.00p 113233
15/06/2015 5,960.00p 7,132.80p 5,960.00p 6,840.00p 107315
12/06/2015 4,880.00p 6,046.40p 4,880.00p 5,960.00p 105036
11/06/2015 4,840.00p 5,136.00p 4,840.00p 4,880.00p 34895
10/06/2015 4,760.00p 5,566.62p 4,663.04p 4,960.00p 78750
09/06/2015 4,240.00p 4,880.00p 4,240.00p 4,680.00p 48707
08/06/2015 3,880.00p 4,450.00p 3,720.00p 4,440.00p 60293
05/06/2015 3,560.00p 3,920.00p 3,532.26p 3,840.00p 44526
04/06/2015 3,520.00p 3,787.20p 3,475.20p 3,660.00p 43688
03/06/2015 3,320.00p 3,791.20p 3,200.00p 3,480.00p 48411
02/06/2015 3,280.00p 3,440.00p 3,200.00p 3,280.00p 34143
01/06/2015 3,360.00p 3,661.62p 3,120.00p 3,400.00p 48641
29/05/2015 2,920.00p 3,360.00p 2,920.00p 3,360.00p 53192
28/05/2015 3,160.00p 3,250.00p 2,699.86p 2,920.00p 87164
27/05/2015 3,480.00p 3,612.80p 3,072.80p 3,160.00p 50036
26/05/2015 3,240.00p 4,100.80p 3,186.40p 3,440.00p 216855
22/05/2015 1,640.00p 3,440.00p 1,608.00p 2,960.00p 268171
21/05/2015 1,561.60p 1,667.20p 1,561.60p 1,600.00p 2452
20/05/2015 1,568.00p 1,649.20p 1,536.00p 1,600.00p 15463
19/05/2015 1,600.00p 1,699.98p 1,566.40p 1,568.00p 11154
18/05/2015 1,800.00p 1,800.00p 1,593.74p 1,600.00p 15742
15/05/2015 1,640.00p 1,800.00p 1,537.17p 1,800.00p 34868
14/05/2015 1,800.00p 1,880.00p 1,600.00p 1,640.00p 40082
13/05/2015 1,840.00p 1,859.98p 1,768.80p 1,840.00p 5695
12/05/2015 1,920.00p 1,945.20p 1,820.00p 1,880.00p 15319
11/05/2015 2,000.00p 2,054.40p 1,940.00p 1,960.00p 10977
08/05/2015 2,040.00p 2,079.98p 2,008.00p 2,040.00p 5628
07/05/2015 2,160.00p 2,166.40p 1,995.20p 2,040.00p 19123
06/05/2015 2,080.00p 2,160.00p 2,080.00p 2,120.00p 11986
05/05/2015 2,080.00p 2,160.00p 2,000.00p 2,160.00p 8960
01/05/2015 2,080.00p 2,080.00p 2,020.02p 2,060.00p 8464
30/04/2015 2,000.00p 2,147.98p 1,960.00p 2,080.00p 7768
29/04/2015 2,040.00p 2,080.00p 1,960.00p 2,040.00p 16401
28/04/2015 2,000.00p 2,053.74p 1,948.80p 2,000.00p 8317
27/04/2015 1,920.00p 2,000.00p 1,860.00p 1,980.00p 14072
24/04/2015 2,000.00p 2,024.00p 1,920.00p 1,920.00p 13036
23/04/2015 2,040.00p 2,080.00p 1,920.00p 1,960.00p 10411
22/04/2015 1,960.00p 2,075.98p 1,940.02p 2,040.00p 18038
21/04/2015 1,880.00p 1,983.98p 1,880.00p 1,920.00p 6238
20/04/2015 1,920.00p 2,080.00p 1,850.02p 1,880.00p 21410
17/04/2015 1,880.00p 2,000.00p 1,880.00p 2,000.00p 18393
16/04/2015 2,160.00p 2,280.00p 1,840.00p 1,920.00p 38139
15/04/2015 1,760.00p 2,040.00p 1,736.00p 2,000.00p 19012
14/04/2015 1,760.00p 1,776.00p 1,680.00p 1,740.00p 10637
13/04/2015 1,800.00p 1,808.80p 1,680.00p 1,720.00p 6210
10/04/2015 1,760.00p 1,784.00p 1,680.00p 1,720.00p 13130
09/04/2015 1,760.00p 1,917.98p 1,640.00p 1,720.00p 28759
08/04/2015 1,840.00p 1,874.00p 1,720.00p 1,720.00p 14941
07/04/2015 1,920.00p 1,978.22p 1,752.00p 1,860.00p 19816
02/04/2015 1,920.00p 1,963.18p 1,660.80p 1,880.00p 34320
01/04/2015 2,000.00p 2,000.00p 1,843.20p 2,000.00p 28967
31/03/2015 2,000.00p 2,135.98p 1,880.00p 1,960.00p 29195
30/03/2015 2,080.00p 2,320.00p 1,960.00p 2,080.00p 46107
27/03/2015 1,880.00p 2,232.00p 1,751.22p 2,080.00p 36950
26/03/2015 1,760.00p 1,856.00p 1,680.00p 1,840.00p 19024
25/03/2015 1,600.00p 1,797.60p 1,570.43p 1,700.00p 12925
24/03/2015 1,568.00p 1,723.20p 1,568.00p 1,632.00p 11936
23/03/2015 1,558.40p 1,780.51p 1,440.00p 1,568.00p 30556
20/03/2015 1,392.00p 1,461.15p 1,344.00p 1,387.20p 9289
19/03/2015 1,393.60p 1,752.00p 1,320.00p 1,384.00p 37086
18/03/2015 1,332.80p 1,346.29p 1,286.40p 1,286.40p 4838
17/03/2015 1,360.00p 1,360.00p 1,256.00p 1,325.60p 3165
16/03/2015 1,240.00p 1,332.53p 1,240.00p 1,304.00p 2363
13/03/2015 1,217.60p 1,328.00p 1,217.60p 1,296.00p 4841
12/03/2015 1,265.60p 1,320.00p 1,248.00p 1,278.40p 9455
11/03/2015 1,312.00p 1,374.40p 1,248.00p 1,296.00p 7101
10/03/2015 1,440.00p 1,520.00p 1,294.78p 1,348.00p 14055
09/03/2015 1,400.00p 1,502.24p 1,320.00p 1,440.00p 25732
06/03/2015 1,238.40p 1,353.93p 1,179.92p 1,288.00p 29090
05/03/2015 1,153.60p 1,220.80p 1,104.00p 1,169.60p 10574
04/03/2015 1,100.80p 1,160.00p 1,100.80p 1,152.00p 7631
03/03/2015 1,112.00p 1,163.20p 1,104.00p 1,144.00p 3366
02/03/2015 1,120.00p 1,198.40p 1,116.48p 1,132.80p 8008
27/02/2015 1,144.00p 1,184.00p 1,088.00p 1,112.00p 17687
26/02/2015 1,153.60p 1,188.80p 1,152.00p 1,168.00p 5694
25/02/2015 1,216.00p 1,296.00p 1,152.00p 1,198.40p 11585
24/02/2015 1,249.60p 1,297.86p 1,249.60p 1,272.00p 2214
23/02/2015 1,265.60p 1,318.40p 1,258.88p 1,284.00p 2158
20/02/2015 1,280.00p 1,344.00p 1,266.40p 1,280.00p 4765
19/02/2015 1,216.00p 1,358.40p 1,200.00p 1,356.00p 5855
18/02/2015 1,281.60p 1,320.96p 1,182.40p 1,278.40p 18410
17/02/2015 1,360.00p 1,405.60p 1,304.00p 1,320.00p 7500
16/02/2015 1,460.80p 1,460.80p 1,391.68p 1,428.00p 1247
13/02/2015 1,440.00p 1,495.36p 1,400.00p 1,460.00p 3815
12/02/2015 1,440.00p 1,516.00p 1,424.00p 1,516.00p 3257
11/02/2015 1,435.20p 1,480.00p 1,435.20p 1,464.00p 5693
10/02/2015 1,440.00p 1,492.00p 1,408.00p 1,460.00p 1513
09/02/2015 1,440.00p 1,512.00p 1,410.22p 1,512.00p 7331
06/02/2015 1,480.00p 1,527.98p 1,401.60p 1,460.00p 4821
05/02/2015 1,425.60p 1,510.40p 1,417.60p 1,486.40p 8244
04/02/2015 1,446.80p 1,558.40p 1,446.46p 1,512.00p 5534
03/02/2015 1,440.00p 1,491.20p 1,437.03p 1,460.00p 11039
02/02/2015 1,440.00p 1,491.44p 1,409.60p 1,456.00p 11921
30/01/2015 1,464.00p 1,518.40p 1,426.06p 1,460.80p 9897
29/01/2015 1,512.50p 1,512.50p 1,416.48p 1,464.00p 2091
28/01/2015 1,475.20p 1,600.00p 1,399.17p 1,468.00p 14367
27/01/2015 1,472.00p 1,510.08p 1,416.00p 1,448.00p 4223
26/01/2015 1,560.00p 1,604.80p 1,414.08p 1,472.00p 13596
23/01/2015 1,640.00p 1,671.20p 1,569.16p 1,600.00p 5513
22/01/2015 1,640.00p 1,680.00p 1,584.00p 1,640.00p 11649
21/01/2015 1,600.00p 1,689.60p 1,544.00p 1,640.00p 25992
20/01/2015 1,760.00p 1,760.00p 1,533.20p 1,620.00p 14765
19/01/2015 1,720.00p 1,750.40p 1,660.00p 1,720.00p 8319
16/01/2015 1,800.00p 1,800.00p 1,680.00p 1,740.00p 16820
15/01/2015 1,720.00p 1,810.00p 1,653.60p 1,760.00p 11065
14/01/2015 1,840.00p 1,901.60p 1,632.00p 1,680.00p 18409
13/01/2015 1,880.00p 1,952.00p 1,820.00p 1,860.00p 29020
12/01/2015 2,000.00p 2,064.00p 1,900.00p 1,900.00p 25906
09/01/2015 1,760.00p 2,155.20p 1,720.00p 2,020.00p 67398
08/01/2015 1,680.00p 1,822.40p 1,656.00p 1,740.00p 15159
07/01/2015 1,640.00p 1,672.00p 1,561.60p 1,640.00p 14068
06/01/2015 1,680.00p 1,730.40p 1,618.40p 1,660.00p 11375
05/01/2015 1,800.00p 1,824.80p 1,728.00p 1,740.00p 11256
02/01/2015 1,680.00p 1,824.80p 1,640.00p 1,800.00p 6261
31/12/2014 1,720.00p 1,760.00p 1,600.00p 1,680.00p 9376
30/12/2014 1,680.00p 1,760.00p 1,600.00p 1,720.00p 12087
29/12/2014 1,800.00p 1,896.00p 1,712.00p 1,740.00p 13772
24/12/2014 1,840.00p 1,960.00p 1,731.20p 1,920.00p 23147
23/12/2014 1,568.00p 1,600.00p 1,528.00p 1,584.00p 6367
22/12/2014 1,539.20p 1,624.00p 1,484.80p 1,600.00p 5616
19/12/2014 1,280.00p 1,600.00p 1,200.96p 1,540.00p 12727
18/12/2014 1,368.00p 1,394.16p 1,128.40p 1,320.00p 38622
17/12/2014 1,600.00p 1,678.47p 1,360.00p 1,366.40p 25189
16/12/2014 1,720.00p 1,764.24p 1,560.00p 1,560.00p 10871
15/12/2014 1,680.00p 1,788.00p 1,656.00p 1,740.00p 11231
12/12/2014 1,680.00p 1,835.60p 1,539.60p 1,800.00p 31874
11/12/2014 1,760.00p 1,912.00p 1,640.00p 1,720.00p 26348
10/12/2014 1,960.00p 2,040.00p 1,808.40p 1,840.00p 45537
09/12/2014 1,800.00p 1,960.00p 1,764.00p 1,940.00p 48459
08/12/2014 1,720.00p 1,902.40p 1,594.72p 1,760.00p 79117
05/12/2014 1,472.00p 1,486.40p 1,370.48p 1,467.20p 10170
04/12/2014 1,472.00p 1,472.00p 1,376.00p 1,472.00p 4891
03/12/2014 1,400.00p 1,504.00p 1,345.60p 1,440.00p 10753
02/12/2014 1,257.60p 1,440.00p 1,257.60p 1,440.00p 13790
01/12/2014 1,440.00p 1,504.00p 1,280.00p 1,358.40p 23213
28/11/2014 1,400.00p 1,558.40p 1,390.40p 1,440.00p 32539
27/11/2014 1,160.00p 1,360.00p 1,096.80p 1,360.00p 43371
26/11/2014 1,104.00p 1,144.00p 1,078.72p 1,136.00p 12090
25/11/2014 1,126.40p 1,158.40p 1,056.00p 1,111.20p 14530
24/11/2014 1,120.00p 1,158.40p 1,088.00p 1,125.60p 19971
21/11/2014 982.40p 1,096.00p 952.00p 1,067.20p 14216
20/11/2014 960.00p 1,080.00p 870.40p 960.00p 30713
19/11/2014 912.00p 912.00p 840.00p 852.00p 3830
18/11/2014 880.00p 909.62p 864.00p 896.00p 5872
17/11/2014 904.00p 920.00p 856.00p 920.00p 5131
14/11/2014 880.00p 920.00p 816.00p 920.00p 7044
13/11/2014 816.00p 852.16p 800.00p 840.00p 6065
12/11/2014 960.00p 960.00p 812.96p 832.00p 13198
11/11/2014 816.00p 996.80p 780.80p 926.40p 71965
10/11/2014 680.00p 704.00p 645.60p 695.20p 2562
07/11/2014 736.00p 747.38p 648.80p 708.00p 5415
06/11/2014 760.00p 767.20p 720.00p 740.00p 4746
05/11/2014 752.00p 766.40p 741.36p 766.40p 3795
04/11/2014 760.00p 767.68p 757.20p 760.00p 6513
03/11/2014 800.00p 800.00p 768.00p 780.00p 3879
31/10/2014 840.00p 840.00p 774.40p 840.00p 1229
30/10/2014 804.80p 804.80p 760.00p 800.00p 5948
29/10/2014 776.00p 879.28p 776.00p 816.00p 9706
28/10/2014 808.00p 820.00p 774.40p 808.80p 2057
27/10/2014 784.00p 820.00p 776.00p 820.00p 2600
24/10/2014 804.80p 816.80p 768.00p 816.80p 2438
23/10/2014 784.00p 803.04p 780.80p 798.40p 7229
22/10/2014 784.00p 840.00p 712.96p 816.00p 14735
21/10/2014 704.00p 800.00p 697.76p 768.00p 7439
20/10/2014 760.00p 800.00p 681.60p 766.40p 2116
17/10/2014 800.00p 810.54p 766.00p 780.00p 3235
16/10/2014 736.00p 819.20p 708.80p 819.20p 3802
15/10/2014 840.00p 864.00p 728.00p 811.20p 3297
14/10/2014 779.20p 829.43p 759.52p 816.00p 8600
13/10/2014 760.00p 829.78p 739.12p 825.60p 4112
10/10/2014 761.60p 857.16p 761.60p 830.40p 13437
09/10/2014 840.00p 859.84p 807.17p 839.20p 1231
08/10/2014 800.00p 870.40p 800.00p 855.20p 6319
07/10/2014 828.80p 863.01p 784.00p 819.20p 2423
06/10/2014 800.00p 859.68p 800.00p 803.20p 5065
03/10/2014 800.00p 840.00p 760.00p 800.00p 9779
02/10/2014 800.00p 829.13p 764.40p 800.00p 2498
01/10/2014 800.00p 848.00p 774.40p 819.20p 2551
30/09/2014 840.00p 848.00p 760.00p 812.00p 8610
29/09/2014 800.00p 800.00p 720.00p 760.00p 8233
26/09/2014 801.60p 832.00p 691.42p 800.00p 17116
25/09/2014 896.00p 944.00p 801.60p 820.00p 17787
24/09/2014 976.00p 1,040.00p 900.80p 920.00p 30527
23/09/2014 776.00p 936.00p 704.00p 928.00p 70599
22/09/2014 688.00p 776.00p 672.00p 756.00p 27622
19/09/2014 640.00p 680.00p 600.00p 668.00p 11363
18/09/2014 624.00p 640.00p 564.80p 640.00p 8801
17/09/2014 640.00p 640.00p 536.00p 640.00p 1908
16/09/2014 561.60p 621.60p 528.00p 612.00p 4065
15/09/2014 592.00p 640.00p 547.20p 584.00p 5096
12/09/2014 568.00p 584.00p 564.00p 564.00p 2903

*Close Price adjusted for both dividends and splits