Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Crism Therapeutics Corporation Ord Npv (CRTX) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/04/2013 | 1,240.00p | 1,307.55p | 1,200.00p | 1,240.00p | 5379 |
| 29/04/2013 | 1,264.00p | 1,372.40p | 1,192.00p | 1,240.00p | 7105 |
| 26/04/2013 | 1,200.00p | 1,390.40p | 1,168.00p | 1,332.00p | 42566 |
| 25/04/2013 | 1,184.00p | 1,200.00p | 1,097.60p | 1,200.00p | 6000 |
| 24/04/2013 | 1,280.00p | 1,280.00p | 1,080.00p | 1,116.00p | 9896 |
| 23/04/2013 | 1,280.00p | 1,280.00p | 1,156.00p | 1,168.00p | 8249 |
| 22/04/2013 | 1,184.00p | 1,287.63p | 1,168.00p | 1,184.00p | 17074 |
| 19/04/2013 | 1,216.00p | 1,280.00p | 1,138.00p | 1,228.00p | 7768 |
| 18/04/2013 | 1,216.00p | 1,250.00p | 1,139.20p | 1,176.00p | 5236 |
| 17/04/2013 | 1,216.00p | 1,237.89p | 1,128.00p | 1,160.00p | 2495 |
| 16/04/2013 | 1,157.82p | 1,240.00p | 1,105.92p | 1,144.00p | 4562 |
| 15/04/2013 | 1,320.00p | 1,320.00p | 1,128.00p | 1,200.00p | 4007 |
| 12/04/2013 | 1,216.00p | 1,230.16p | 1,108.00p | 1,220.00p | 3694 |
| 11/04/2013 | 1,200.00p | 1,225.60p | 1,118.40p | 1,184.00p | 2311 |
| 10/04/2013 | 1,200.00p | 1,203.52p | 1,088.00p | 1,180.00p | 3902 |
| 09/04/2013 | 1,160.00p | 1,338.00p | 1,096.00p | 1,124.00p | 7807 |
| 08/04/2013 | 1,136.00p | 1,296.00p | 1,066.24p | 1,124.00p | 3811 |
| 05/04/2013 | 1,120.00p | 1,286.56p | 1,091.52p | 1,240.00p | 6948 |
| 04/04/2013 | 1,160.00p | 1,200.00p | 1,120.00p | 1,144.00p | 4947 |
| 03/04/2013 | 1,160.00p | 1,209.60p | 1,160.00p | 1,160.00p | 2870 |
| 02/04/2013 | 1,267.20p | 1,268.00p | 1,160.00p | 1,204.00p | 11965 |
| 28/03/2013 | 1,144.00p | 1,312.00p | 1,138.67p | 1,268.00p | 8751 |
| 27/03/2013 | 1,232.00p | 1,235.84p | 1,118.40p | 1,159.20p | 11782 |
| 26/03/2013 | 1,360.00p | 1,440.00p | 1,219.20p | 1,244.00p | 17932 |
| 25/03/2013 | 1,344.00p | 1,432.00p | 1,286.40p | 1,384.00p | 31667 |
| 22/03/2013 | 1,144.00p | 1,434.40p | 1,128.00p | 1,348.00p | 82215 |
| 21/03/2013 | 1,096.00p | 1,193.60p | 1,061.44p | 1,128.00p | 23907 |
| 20/03/2013 | 1,000.00p | 1,153.79p | 984.00p | 1,096.00p | 29274 |
| 19/03/2013 | 1,000.00p | 1,064.00p | 977.60p | 984.00p | 5711 |
| 18/03/2013 | 976.00p | 1,111.84p | 934.00p | 1,000.00p | 16114 |
| 15/03/2013 | 976.00p | 1,080.00p | 928.00p | 960.00p | 7071 |
| 14/03/2013 | 920.00p | 985.60p | 920.00p | 956.00p | 3825 |
| 13/03/2013 | 960.00p | 1,024.00p | 897.14p | 964.00p | 3726 |
| 12/03/2013 | 960.00p | 984.00p | 920.00p | 980.00p | 8664 |
| 11/03/2013 | 912.00p | 1,040.00p | 892.00p | 956.00p | 11973 |
| 08/03/2013 | 920.00p | 1,120.00p | 896.00p | 984.00p | 19479 |
| 07/03/2013 | 984.00p | 1,063.30p | 894.40p | 928.00p | 8151 |
| 06/03/2013 | 912.00p | 934.40p | 871.36p | 920.00p | 20414 |
| 05/03/2013 | 960.00p | 974.40p | 881.60p | 932.00p | 12419 |
| 04/03/2013 | 1,040.00p | 1,062.88p | 921.60p | 960.00p | 8011 |
| 01/03/2013 | 1,160.00p | 1,264.00p | 1,040.00p | 1,040.00p | 24939 |
| 28/02/2013 | 1,200.00p | 1,278.40p | 1,200.00p | 1,220.00p | 4628 |
| 27/02/2013 | 1,256.00p | 1,280.00p | 1,224.00p | 1,278.40p | 2289 |
| 26/02/2013 | 1,244.80p | 1,348.00p | 1,222.40p | 1,267.20p | 3520 |
| 25/02/2013 | 1,272.00p | 1,396.00p | 1,256.00p | 1,348.00p | 2292 |
| 22/02/2013 | 1,320.00p | 1,374.95p | 1,216.00p | 1,240.00p | 6404 |
| 21/02/2013 | 1,208.00p | 1,320.00p | 1,208.00p | 1,320.00p | 2719 |
| 20/02/2013 | 1,248.00p | 1,320.00p | 1,208.00p | 1,320.00p | 3397 |
| 19/02/2013 | 1,240.00p | 1,320.00p | 1,224.00p | 1,280.00p | 8273 |
| 18/02/2013 | 1,320.00p | 1,362.75p | 1,261.60p | 1,320.00p | 7766 |
| 15/02/2013 | 1,336.00p | 1,371.20p | 1,240.00p | 1,308.00p | 9303 |
| 14/02/2013 | 1,344.00p | 1,400.00p | 1,200.00p | 1,332.00p | 38866 |
| 13/02/2013 | 1,363.20p | 1,430.40p | 1,208.00p | 1,312.00p | 20350 |
| 12/02/2013 | 1,440.00p | 1,520.00p | 1,351.52p | 1,402.40p | 37125 |
| 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 |
*Close Price adjusted for both dividends and splits