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
11/02/2013 1,288.00p 1,392.00p 1,248.00p 1,376.00p 23749
08/02/2013 1,240.00p 1,320.00p 1,219.20p 1,292.00p 19078
07/02/2013 1,240.00p 1,299.20p 1,072.00p 1,216.00p 32490
06/02/2013 1,160.00p 1,160.00p 1,072.00p 1,160.00p 3242
05/02/2013 1,179.20p 1,184.00p 1,081.01p 1,184.00p 3484
04/02/2013 1,200.00p 1,248.00p 1,114.88p 1,168.00p 11944
01/02/2013 1,140.00p 1,184.00p 1,048.00p 1,136.00p 4076
31/01/2013 1,154.24p 1,154.24p 1,084.00p 1,120.00p 3415
30/01/2013 1,136.00p 1,152.00p 1,092.32p 1,121.60p 6525
29/01/2013 1,095.20p 1,136.00p 1,057.76p 1,121.60p 1841
28/01/2013 1,040.00p 1,144.00p 972.80p 1,120.00p 9439
25/01/2013 1,064.00p 1,171.44p 1,029.10p 1,144.00p 6208
24/01/2013 1,080.00p 1,143.20p 1,064.00p 1,143.20p 4802
23/01/2013 1,120.00p 1,192.00p 1,076.48p 1,124.00p 4567
22/01/2013 1,137.25p 1,194.48p 1,136.00p 1,168.00p 5343
21/01/2013 1,120.00p 1,180.80p 1,074.64p 1,152.00p 9640
18/01/2013 1,200.00p 1,200.00p 1,105.20p 1,116.00p 3714
17/01/2013 1,064.00p 1,120.00p 973.20p 1,120.00p 26735
16/01/2013 1,160.00p 1,232.00p 995.68p 1,024.00p 43322
15/01/2013 1,200.00p 1,248.00p 1,152.00p 1,212.00p 4728
14/01/2013 1,360.00p 1,360.00p 1,212.80p 1,224.00p 9150
11/01/2013 1,328.00p 1,491.20p 1,288.16p 1,304.00p 7877
10/01/2013 1,296.00p 1,347.20p 1,296.00p 1,320.00p 16111
09/01/2013 1,360.00p 1,360.00p 1,296.00p 1,324.80p 11715
08/01/2013 1,360.00p 1,392.00p 1,290.80p 1,300.00p 14545
07/01/2013 1,360.00p 1,424.00p 1,280.00p 1,348.00p 13845
04/01/2013 1,384.00p 1,438.40p 1,336.00p 1,415.20p 61618
03/01/2013 1,400.00p 1,400.00p 1,216.00p 1,344.00p 22042
02/01/2013 1,424.00p 1,477.44p 1,307.60p 1,400.00p 16910
31/12/2012 1,312.00p 1,440.00p 1,252.00p 1,396.00p 20691
28/12/2012 1,440.00p 1,480.00p 1,244.80p 1,288.00p 52213
27/12/2012 1,080.00p 1,481.60p 1,056.00p 1,388.00p 88985
24/12/2012 920.00p 1,120.00p 883.20p 1,032.00p 26627
21/12/2012 936.00p 936.00p 848.00p 876.80p 26661
20/12/2012 777.60p 992.00p 683.20p 876.00p 133439
19/12/2012 704.00p 729.92p 691.23p 719.20p 1826
18/12/2012 704.00p 757.60p 692.96p 744.00p 2325
17/12/2012 736.00p 787.20p 688.00p 755.20p 3725
14/12/2012 764.80p 764.80p 692.80p 755.20p 1571
13/12/2012 692.80p 776.00p 692.80p 736.00p 501
12/12/2012 744.00p 744.88p 691.20p 707.20p 1724
11/12/2012 720.00p 757.28p 688.00p 743.20p 1979
10/12/2012 752.00p 764.00p 726.40p 764.00p 3041
07/12/2012 736.00p 794.48p 728.00p 759.20p 1601
06/12/2012 720.00p 758.40p 680.00p 736.00p 5783
05/12/2012 683.20p 712.00p 680.00p 712.00p 2858
04/12/2012 720.00p 744.00p 693.08p 704.00p 3581
03/12/2012 704.00p 758.40p 691.20p 758.40p 7594
30/11/2012 712.00p 755.20p 712.00p 744.00p 1443
29/11/2012 712.64p 776.00p 712.64p 776.00p 1636
28/11/2012 720.00p 788.99p 719.52p 768.00p 5126
27/11/2012 776.00p 800.00p 736.00p 763.20p 18398
26/11/2012 736.00p 784.00p 688.00p 776.00p 19795
23/11/2012 721.60p 733.92p 720.00p 732.00p 1782
22/11/2012 729.60p 729.60p 696.44p 720.00p 2323
21/11/2012 720.00p 757.60p 691.20p 757.60p 10451
20/11/2012 720.00p 792.00p 697.28p 792.00p 9652
19/11/2012 748.80p 800.00p 728.00p 800.00p 2638
16/11/2012 720.00p 790.40p 720.00p 772.00p 3472
15/11/2012 728.00p 776.00p 728.00p 772.00p 1204
14/11/2012 739.20p 840.00p 732.00p 824.00p 5575
13/11/2012 736.00p 777.60p 722.88p 777.60p 1883
12/11/2012 736.00p 784.00p 723.20p 784.00p 7996
09/11/2012 752.00p 826.80p 741.72p 780.00p 7046
08/11/2012 776.00p 802.23p 756.00p 792.00p 2278
07/11/2012 808.32p 813.60p 772.80p 804.00p 1738
06/11/2012 808.00p 853.44p 766.00p 816.00p 2518
05/11/2012 768.00p 816.00p 760.00p 800.00p 9541
02/11/2012 800.00p 846.72p 772.80p 836.80p 22330
01/11/2012 824.00p 840.00p 782.40p 840.00p 1276
31/10/2012 800.00p 828.80p 778.18p 826.40p 772
30/10/2012 806.40p 880.00p 804.80p 852.00p 3589
29/10/2012 848.00p 869.76p 807.68p 840.00p 2491
26/10/2012 812.80p 889.92p 792.80p 848.00p 5598
25/10/2012 787.20p 833.56p 737.56p 800.00p 3409
24/10/2012 832.00p 832.00p 744.00p 800.00p 1285
23/10/2012 840.00p 840.00p 776.00p 800.00p 1099
22/10/2012 824.00p 836.80p 776.32p 824.00p 1510
19/10/2012 800.00p 836.00p 792.00p 824.00p 5156
18/10/2012 851.20p 852.80p 809.52p 828.00p 1310
17/10/2012 800.00p 848.00p 776.28p 828.00p 3851
16/10/2012 848.00p 848.00p 811.20p 836.00p 2190
15/10/2012 768.00p 848.00p 740.80p 848.00p 8657
12/10/2012 816.00p 844.00p 781.58p 804.00p 3484
11/10/2012 828.00p 840.00p 773.75p 800.00p 2420
10/10/2012 800.00p 836.46p 771.97p 800.00p 3615
09/10/2012 840.00p 840.00p 806.05p 820.00p 2608
08/10/2012 832.00p 844.80p 808.16p 832.00p 667
05/10/2012 824.00p 840.00p 812.00p 840.00p 3219
04/10/2012 836.00p 836.00p 804.80p 830.40p 746
03/10/2012 800.00p 837.92p 800.00p 824.00p 556
02/10/2012 848.00p 848.00p 808.00p 832.00p 3143
01/10/2012 848.00p 854.24p 821.87p 844.00p 3319
28/09/2012 848.00p 921.20p 832.00p 848.00p 2351
27/09/2012 840.00p 840.80p 806.72p 828.00p 2055
26/09/2012 832.00p 851.20p 816.00p 848.00p 5946
25/09/2012 848.00p 864.00p 816.00p 848.00p 7917
24/09/2012 920.00p 920.00p 806.40p 856.00p 6702
21/09/2012 880.00p 960.00p 780.80p 960.00p 3547
20/09/2012 840.00p 860.00p 800.00p 860.00p 789
19/09/2012 880.00p 904.00p 784.50p 900.00p 3409
18/09/2012 888.00p 905.60p 809.60p 856.00p 2263
17/09/2012 816.00p 881.60p 792.96p 876.00p 6872
14/09/2012 840.00p 856.88p 800.00p 828.00p 4152
13/09/2012 840.00p 856.00p 824.00p 835.20p 3361
12/09/2012 848.00p 864.00p 808.80p 848.00p 1953
11/09/2012 848.00p 864.00p 844.80p 848.00p 3735
10/09/2012 856.88p 876.80p 852.80p 856.00p 2010
07/09/2012 880.00p 942.40p 856.00p 864.00p 2818
06/09/2012 864.00p 912.00p 808.00p 832.00p 4401
05/09/2012 872.00p 945.60p 832.00p 892.00p 3807
04/09/2012 960.00p 960.00p 848.00p 904.00p 6358
03/09/2012 960.00p 1,060.80p 888.00p 932.00p 8703
31/08/2012 960.00p 992.00p 891.20p 964.00p 11472
30/08/2012 1,040.00p 1,096.00p 963.20p 996.00p 19400
29/08/2012 848.00p 1,028.80p 841.60p 968.00p 18392
28/08/2012 844.80p 968.00p 808.00p 892.00p 12340
24/08/2012 840.00p 912.00p 800.00p 844.00p 6510
23/08/2012 792.00p 848.29p 780.00p 800.00p 4565
22/08/2012 760.00p 861.79p 752.00p 800.00p 3919
21/08/2012 800.00p 840.00p 776.00p 800.00p 1806
20/08/2012 840.00p 886.40p 769.60p 808.00p 1333
17/08/2012 840.00p 894.37p 789.60p 789.60p 6287
16/08/2012 800.00p 920.00p 776.00p 864.00p 14973
15/08/2012 776.00p 879.60p 722.00p 764.00p 3288
14/08/2012 760.00p 827.84p 752.00p 752.00p 243
13/08/2012 827.84p 848.00p 703.52p 808.00p 1478
10/08/2012 800.00p 800.00p 734.56p 772.00p 847
09/08/2012 800.00p 815.36p 756.80p 788.00p 1337
08/08/2012 760.00p 816.00p 750.40p 772.00p 3745
07/08/2012 808.00p 816.00p 768.00p 792.00p 438
06/08/2012 800.00p 940.80p 750.40p 796.00p 9021
03/08/2012 800.00p 808.00p 760.00p 768.00p 6878
02/08/2012 768.00p 800.00p 736.00p 764.00p 8164
01/08/2012 768.00p 890.00p 726.40p 824.00p 9785
31/07/2012 760.00p 760.00p 655.60p 724.00p 2634
30/07/2012 728.00p 752.00p 680.00p 712.00p 3305
27/07/2012 728.00p 744.00p 696.00p 724.00p 5694
26/07/2012 768.00p 814.80p 717.29p 740.00p 2549
25/07/2012 720.00p 755.20p 697.60p 740.00p 914
24/07/2012 696.80p 748.80p 696.80p 720.00p 543
23/07/2012 680.00p 760.00p 680.00p 760.00p 9620
20/07/2012 720.00p 760.00p 696.00p 728.00p 3634
19/07/2012 816.00p 816.00p 728.00p 740.00p 2641
18/07/2012 760.00p 790.40p 729.60p 752.00p 3668
17/07/2012 736.00p 809.60p 686.40p 800.00p 5904
16/07/2012 720.00p 768.00p 692.00p 734.40p 2600
13/07/2012 728.00p 860.80p 680.00p 740.00p 9795
12/07/2012 768.00p 894.40p 728.51p 744.00p 10671
11/07/2012 736.80p 755.20p 692.48p 736.00p 4383
10/07/2012 720.00p 833.53p 714.00p 776.00p 5708
09/07/2012 776.00p 924.00p 727.68p 752.00p 1929
06/07/2012 752.00p 816.00p 736.00p 740.00p 911
05/07/2012 800.00p 812.00p 758.00p 776.00p 819
04/07/2012 840.00p 840.00p 742.00p 776.00p 1592
03/07/2012 824.00p 840.00p 736.32p 840.00p 14277
02/07/2012 760.00p 820.80p 736.00p 752.00p 2607
29/06/2012 760.00p 796.80p 739.20p 772.00p 22442
28/06/2012 768.00p 910.00p 737.60p 796.00p 6667
27/06/2012 880.00p 880.00p 761.60p 761.60p 1602
26/06/2012 880.00p 896.00p 774.40p 848.00p 3626
25/06/2012 912.00p 963.20p 809.60p 860.00p 5768
22/06/2012 944.00p 1,040.00p 861.84p 928.00p 14195
21/06/2012 944.00p 990.47p 824.00p 900.00p 11010
20/06/2012 816.00p 947.20p 737.60p 884.00p 5899
19/06/2012 744.00p 864.00p 724.00p 812.00p 10256
18/06/2012 665.60p 785.60p 665.60p 752.00p 2973
15/06/2012 704.00p 744.08p 680.00p 680.00p 2100
14/06/2012 760.00p 760.00p 684.80p 720.00p 1067
13/06/2012 744.00p 788.00p 689.60p 720.00p 4280
12/06/2012 768.00p 827.20p 720.00p 760.00p 2330
11/06/2012 776.00p 794.00p 729.60p 760.00p 4574
08/06/2012 680.00p 800.00p 680.00p 760.00p 4684
07/06/2012 720.00p 784.00p 705.60p 740.00p 7312
06/06/2012 776.00p 856.00p 729.60p 760.00p 6836
01/06/2012 840.00p 880.00p 772.42p 820.00p 7254
31/05/2012 840.00p 955.78p 809.68p 844.00p 5070
30/05/2012 804.80p 804.80p 764.80p 788.00p 1493
29/05/2012 880.00p 881.83p 771.20p 788.00p 7303
28/05/2012 800.00p 860.00p 800.00p 804.00p 6507
25/05/2012 808.00p 864.00p 768.64p 800.00p 2805
24/05/2012 880.00p 880.00p 811.60p 844.00p 1302
23/05/2012 856.00p 908.80p 819.20p 844.00p 1712
22/05/2012 840.00p 912.00p 774.84p 860.00p 3066
21/05/2012 824.00p 920.00p 776.00p 880.00p 5240
18/05/2012 760.00p 880.00p 675.20p 836.00p 12915
17/05/2012 784.00p 952.00p 720.00p 720.00p 5254
16/05/2012 840.00p 867.76p 760.00p 808.00p 10784
15/05/2012 920.00p 944.00p 851.20p 885.60p 3378
14/05/2012 1,040.00p 1,060.80p 924.00p 924.00p 7100
11/05/2012 880.00p 1,020.00p 870.40p 960.00p 5282
10/05/2012 880.00p 948.00p 825.60p 868.00p 3780
09/05/2012 924.80p 952.00p 760.00p 816.00p 16682
08/05/2012 936.00p 944.00p 838.40p 912.00p 10534
04/05/2012 880.00p 948.80p 860.80p 912.00p 5630
03/05/2012 848.00p 932.80p 848.00p 918.40p 3088
02/05/2012 880.00p 920.00p 872.00p 908.00p 9085
01/05/2012 936.00p 939.20p 882.00p 908.00p 2375
30/04/2012 920.00p 990.40p 888.00p 912.00p 4434
27/04/2012 920.00p 963.20p 920.00p 920.00p 2423

*Close Price adjusted for both dividends and splits