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
11/09/2014 536.00p 584.00p 526.40p 584.00p 7710
10/09/2014 560.00p 585.65p 532.80p 584.00p 4005
09/09/2014 496.00p 632.00p 496.00p 576.00p 28256
08/09/2014 504.00p 516.80p 501.14p 502.40p 1258
05/09/2014 507.20p 508.80p 488.00p 508.80p 2527
04/09/2014 568.00p 568.00p 456.00p 503.20p 3465
03/09/2014 483.20p 538.56p 468.80p 493.60p 1772
02/09/2014 480.00p 488.00p 457.28p 468.80p 3670
01/09/2014 464.00p 505.62p 464.00p 492.00p 3173
29/08/2014 521.60p 529.92p 489.60p 489.60p 7418
28/08/2014 536.00p 609.41p 488.00p 539.20p 17754
27/08/2014 464.00p 558.40p 464.00p 558.40p 5166
26/08/2014 464.00p 464.00p 442.77p 456.00p 4709
22/08/2014 464.00p 464.00p 444.80p 460.00p 2497
21/08/2014 480.00p 480.00p 440.00p 476.00p 2934
20/08/2014 480.00p 480.00p 419.20p 476.00p 3318
19/08/2014 480.00p 480.00p 428.80p 480.00p 1503
18/08/2014 480.00p 480.00p 416.00p 480.00p 5433
15/08/2014 480.00p 480.00p 428.80p 480.00p 1475
14/08/2014 480.00p 480.00p 428.80p 480.00p 3540
13/08/2014 472.00p 472.00p 428.80p 464.00p 1228
12/08/2014 424.00p 488.00p 424.00p 476.00p 262
11/08/2014 496.00p 496.00p 424.00p 488.00p 367
08/08/2014 433.60p 440.00p 400.00p 438.40p 5167
07/08/2014 438.40p 470.40p 409.00p 452.00p 5717
06/08/2014 448.00p 480.00p 448.00p 480.00p 4074
05/08/2014 500.00p 504.00p 480.00p 480.00p 862
04/08/2014 480.00p 570.40p 451.60p 504.00p 1238
01/08/2014 480.00p 504.00p 468.00p 492.00p 5738
31/07/2014 478.40p 504.00p 458.40p 492.00p 2169
30/07/2014 480.00p 494.40p 457.92p 485.60p 3730
29/07/2014 484.80p 533.12p 480.00p 512.00p 5767
28/07/2014 496.00p 544.00p 477.33p 544.00p 4656
25/07/2014 483.20p 515.20p 483.20p 500.00p 3029
24/07/2014 481.60p 508.80p 480.00p 504.00p 3459
23/07/2014 464.00p 552.00p 464.00p 512.00p 2338
22/07/2014 480.00p 552.00p 480.00p 552.00p 884
21/07/2014 480.00p 524.00p 457.60p 520.00p 4605
18/07/2014 496.00p 544.00p 480.00p 520.00p 4541
17/07/2014 512.00p 560.00p 496.80p 560.00p 15814
16/07/2014 536.00p 541.60p 504.00p 540.00p 24910
15/07/2014 544.00p 592.00p 520.00p 532.00p 3745
14/07/2014 560.00p 628.00p 544.00p 584.00p 4663
11/07/2014 552.00p 552.00p 488.00p 552.00p 5864
10/07/2014 480.00p 548.00p 476.00p 548.00p 11471
09/07/2014 504.00p 622.40p 492.80p 552.00p 3677
08/07/2014 496.00p 592.00p 487.68p 592.00p 2565
07/07/2014 560.00p 560.00p 492.80p 552.00p 2899
04/07/2014 568.00p 582.40p 520.00p 520.00p 8965
03/07/2014 533.20p 592.00p 480.00p 592.00p 2958
02/07/2014 560.00p 600.00p 527.07p 580.00p 11240
01/07/2014 520.00p 600.00p 480.00p 600.00p 11195
30/06/2014 640.00p 653.12p 508.00p 544.00p 7227
27/06/2014 633.60p 704.72p 581.02p 624.00p 22132
26/06/2014 528.00p 640.00p 488.00p 640.00p 13744
25/06/2014 484.80p 544.00p 484.80p 536.00p 9356
24/06/2014 488.00p 528.00p 484.80p 528.00p 1894
23/06/2014 496.00p 534.40p 480.00p 520.00p 4058
20/06/2014 524.00p 556.80p 488.00p 536.00p 10137
19/06/2014 480.00p 525.60p 480.00p 492.00p 1474
18/06/2014 480.00p 480.00p 445.92p 480.00p 2170
17/06/2014 480.00p 522.40p 448.00p 448.00p 1836
16/06/2014 481.60p 522.40p 450.94p 522.40p 4759
13/06/2014 534.80p 534.80p 482.64p 521.60p 1263
12/06/2014 504.00p 521.60p 504.00p 521.60p 94
11/06/2014 496.00p 520.00p 496.00p 520.00p 1262
10/06/2014 526.40p 550.40p 496.00p 528.00p 11006
09/06/2014 440.00p 544.00p 440.00p 524.00p 7664
06/06/2014 528.00p 560.00p 486.53p 548.00p 8476
05/06/2014 472.01p 544.00p 468.80p 544.00p 4635
04/06/2014 464.00p 528.00p 458.00p 520.00p 5345
03/06/2014 480.00p 512.00p 450.80p 512.00p 1647
02/06/2014 528.00p 528.00p 446.61p 460.00p 3363
30/05/2014 480.00p 520.00p 430.08p 520.00p 8964
29/05/2014 441.60p 512.00p 366.40p 472.00p 18924
28/05/2014 480.00p 520.00p 468.69p 476.00p 5080
27/05/2014 494.69p 534.40p 484.42p 520.00p 2006
23/05/2014 480.00p 536.00p 480.00p 496.00p 11063
22/05/2014 520.00p 587.20p 480.00p 520.00p 4311
21/05/2014 520.00p 587.20p 505.60p 587.20p 1599
20/05/2014 532.80p 580.00p 504.00p 580.00p 1865
19/05/2014 535.28p 572.00p 504.00p 572.00p 282
16/05/2014 552.00p 552.00p 512.00p 552.00p 1398
15/05/2014 551.28p 558.40p 524.06p 551.20p 767
14/05/2014 560.00p 560.00p 520.00p 558.40p 6697
13/05/2014 545.60p 565.60p 545.60p 563.20p 162
12/05/2014 560.00p 588.80p 520.00p 565.60p 11134
09/05/2014 560.00p 598.40p 558.40p 568.00p 7509
08/05/2014 576.00p 672.00p 563.20p 596.00p 1790
07/05/2014 576.00p 672.00p 576.00p 672.00p 842
06/05/2014 624.00p 670.94p 563.20p 656.00p 5597
02/05/2014 560.00p 655.20p 560.00p 655.20p 5638
01/05/2014 580.80p 622.40p 562.32p 599.20p 2198
30/04/2014 640.00p 656.00p 568.00p 622.40p 2236
29/04/2014 528.00p 656.00p 528.00p 656.00p 8652
28/04/2014 640.00p 640.00p 560.00p 640.00p 1845
25/04/2014 592.00p 638.40p 560.00p 616.80p 9376
24/04/2014 640.00p 667.06p 566.00p 592.00p 13020
23/04/2014 600.00p 616.00p 545.60p 616.00p 11001
22/04/2014 558.40p 580.00p 521.60p 580.00p 2431
17/04/2014 536.00p 581.52p 521.60p 536.00p 3247
16/04/2014 522.72p 573.82p 521.60p 560.00p 1216
15/04/2014 522.72p 570.18p 522.72p 560.00p 1205
14/04/2014 536.00p 584.00p 520.00p 560.00p 4949
11/04/2014 520.00p 564.00p 500.80p 564.00p 29436
10/04/2014 520.00p 552.00p 520.00p 540.00p 13379
09/04/2014 552.00p 580.00p 520.00p 528.00p 12152
08/04/2014 527.41p 580.00p 518.40p 580.00p 7110
07/04/2014 576.00p 598.08p 520.00p 520.00p 9642
04/04/2014 528.00p 588.00p 528.00p 588.00p 9592
03/04/2014 540.80p 594.88p 520.00p 544.00p 18404
02/04/2014 560.00p 560.58p 523.20p 534.40p 25308
01/04/2014 640.00p 668.00p 546.40p 592.00p 3384
31/03/2014 640.00p 668.00p 592.00p 668.00p 1475
28/03/2014 592.00p 668.00p 584.00p 592.00p 949
27/03/2014 593.60p 672.00p 570.40p 668.00p 8468
26/03/2014 592.00p 648.00p 570.40p 648.00p 4502
25/03/2014 667.20p 667.20p 583.39p 612.00p 4275
24/03/2014 616.00p 724.00p 585.60p 640.00p 6651
21/03/2014 651.20p 724.00p 624.00p 724.00p 2617
20/03/2014 651.20p 704.80p 651.20p 704.80p 547
19/03/2014 632.00p 729.22p 632.00p 684.80p 0
18/03/2014 632.00p 729.22p 632.00p 684.00p 2995
17/03/2014 680.00p 688.00p 632.00p 660.00p 11711
14/03/2014 720.00p 735.36p 688.00p 688.00p 9041
13/03/2014 720.00p 746.90p 697.60p 708.00p 5724
12/03/2014 737.60p 817.58p 710.40p 710.40p 6559
11/03/2014 720.00p 740.00p 696.00p 725.60p 3202
10/03/2014 699.20p 773.44p 697.60p 704.00p 3292
07/03/2014 736.00p 753.79p 692.80p 712.00p 6919
06/03/2014 736.00p 787.36p 725.04p 740.00p 3983
05/03/2014 728.00p 760.00p 665.60p 752.00p 10007
04/03/2014 728.00p 787.84p 655.12p 696.00p 9850
03/03/2014 760.00p 828.00p 696.00p 756.00p 13332
28/02/2014 800.00p 841.44p 782.48p 828.00p 2393
27/02/2014 801.60p 837.49p 792.00p 796.00p 5039
26/02/2014 777.60p 848.00p 777.60p 840.00p 591
25/02/2014 828.80p 840.00p 780.80p 840.00p 1237
24/02/2014 782.40p 832.00p 720.00p 822.40p 5389
21/02/2014 824.00p 862.70p 800.00p 840.00p 2349
20/02/2014 828.80p 856.64p 824.00p 852.00p 3228
19/02/2014 800.00p 810.40p 792.00p 810.40p 1120
18/02/2014 816.00p 840.00p 782.32p 840.00p 7907
17/02/2014 800.00p 864.00p 782.05p 832.00p 3433
14/02/2014 848.00p 857.76p 816.00p 840.00p 3863
13/02/2014 864.00p 867.20p 840.00p 856.00p 3254
12/02/2014 880.00p 905.28p 840.00p 840.00p 4299
11/02/2014 864.00p 920.00p 854.27p 872.00p 2862
10/02/2014 832.00p 920.00p 832.00p 920.00p 2661
07/02/2014 920.00p 920.00p 849.60p 920.00p 3109
06/02/2014 928.00p 944.00p 821.60p 904.00p 1932
05/02/2014 832.00p 944.00p 832.00p 944.00p 1270
04/02/2014 927.14p 931.48p 856.00p 908.00p 1778
03/02/2014 920.00p 920.00p 876.00p 920.00p 3705
31/01/2014 880.00p 960.00p 848.00p 876.00p 3192
30/01/2014 912.00p 960.00p 880.00p 960.00p 4319
29/01/2014 880.00p 926.32p 880.00p 880.00p 2716
28/01/2014 856.00p 880.00p 841.92p 880.00p 3036
27/01/2014 880.00p 906.00p 840.00p 876.80p 12843
24/01/2014 928.00p 928.00p 848.00p 860.00p 7271
23/01/2014 928.00p 944.00p 880.00p 896.00p 6525
22/01/2014 928.00p 944.00p 912.00p 944.00p 4333
21/01/2014 916.99p 945.60p 916.99p 936.00p 3382
20/01/2014 945.60p 996.00p 915.52p 956.00p 3487
17/01/2014 952.00p 996.00p 947.20p 996.00p 509
16/01/2014 1,040.00p 1,040.00p 952.00p 992.00p 555
15/01/2014 976.00p 988.00p 897.60p 988.00p 25599
14/01/2014 953.60p 960.00p 912.00p 944.00p 4427
13/01/2014 976.00p 1,023.36p 936.00p 960.00p 10951
10/01/2014 985.60p 1,032.00p 973.12p 984.00p 3226
09/01/2014 968.00p 1,058.40p 968.00p 968.00p 1651
08/01/2014 1,010.40p 1,048.00p 1,010.40p 1,032.00p 484
07/01/2014 1,032.00p 1,049.60p 1,008.00p 1,040.00p 1415
06/01/2014 1,024.00p 1,088.00p 979.20p 1,024.00p 3439
03/01/2014 1,016.00p 1,108.00p 1,016.00p 1,068.00p 1771
02/01/2014 1,028.80p 1,140.03p 1,028.80p 1,108.00p 780
31/12/2013 1,088.00p 1,108.00p 1,028.80p 1,108.00p 0
30/12/2013 1,088.00p 1,088.00p 1,028.80p 1,060.80p 1433
27/12/2013 1,198.40p 1,198.40p 1,064.00p 1,064.00p 417
24/12/2013 1,017.60p 1,108.00p 1,017.60p 1,108.00p 1164
23/12/2013 1,088.00p 1,120.00p 1,041.60p 1,080.00p 3038
20/12/2013 1,104.00p 1,152.00p 1,088.00p 1,104.00p 3378
19/12/2013 1,104.00p 1,152.00p 1,060.00p 1,152.00p 2804
18/12/2013 1,040.00p 1,158.40p 1,000.00p 1,152.00p 6224
17/12/2013 974.72p 1,015.81p 960.00p 1,000.00p 3019
16/12/2013 960.00p 988.00p 921.60p 960.00p 3490
13/12/2013 951.20p 976.00p 920.00p 956.00p 436
12/12/2013 896.00p 960.00p 880.00p 928.00p 4446
11/12/2013 872.00p 920.00p 872.00p 912.00p 7323
10/12/2013 880.00p 908.24p 864.00p 880.00p 2424
09/12/2013 881.60p 920.00p 874.40p 880.00p 6012
06/12/2013 920.00p 920.00p 848.00p 920.00p 716
05/12/2013 896.00p 908.00p 837.60p 908.00p 1780
04/12/2013 848.00p 892.00p 840.00p 892.00p 868
03/12/2013 880.00p 891.20p 864.00p 888.00p 2300
02/12/2013 880.00p 892.80p 856.00p 864.00p 3324
29/11/2013 864.00p 888.00p 840.00p 880.00p 7070
28/11/2013 880.00p 912.00p 868.00p 872.00p 1715
27/11/2013 896.00p 912.00p 864.00p 912.00p 4414
26/11/2013 912.00p 915.20p 884.80p 900.00p 2726

*Close Price adjusted for both dividends and splits