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
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
26/04/2012 928.00p 1,000.00p 896.00p 972.00p 5050
25/04/2012 880.00p 960.00p 864.00p 896.00p 7593
24/04/2012 920.00p 987.20p 873.60p 904.00p 5622
23/04/2012 928.00p 1,006.40p 894.40p 948.00p 3849
20/04/2012 920.00p 1,010.00p 889.60p 900.00p 10324
19/04/2012 944.00p 955.20p 886.40p 908.00p 4514
18/04/2012 928.00p 985.81p 866.40p 940.00p 9018
17/04/2012 960.00p 992.00p 915.20p 920.00p 10322
16/04/2012 920.00p 1,056.00p 888.80p 992.00p 20318
13/04/2012 1,000.00p 1,032.00p 908.96p 956.00p 21253
12/04/2012 1,040.00p 1,075.20p 1,011.20p 1,040.00p 3286
11/04/2012 1,057.60p 1,094.56p 1,018.56p 1,068.00p 5281
10/04/2012 1,120.00p 1,120.00p 1,057.60p 1,057.60p 3284
05/04/2012 1,092.80p 1,224.00p 1,040.00p 1,080.00p 7174
04/04/2012 1,040.00p 1,129.60p 1,040.00p 1,080.00p 7804
03/04/2012 1,120.00p 1,124.80p 1,080.00p 1,104.00p 6763
02/04/2012 1,120.00p 1,168.00p 1,089.60p 1,120.00p 2464
30/03/2012 1,144.00p 1,192.00p 1,120.00p 1,144.00p 2550
29/03/2012 1,160.00p 1,200.00p 1,100.80p 1,108.00p 5555
28/03/2012 1,136.00p 1,184.00p 1,120.00p 1,133.60p 11419
27/03/2012 1,160.00p 1,263.36p 1,136.48p 1,151.20p 4919
26/03/2012 1,160.00p 1,275.20p 1,121.60p 1,121.60p 4950
23/03/2012 1,160.00p 1,240.00p 1,160.00p 1,180.00p 4844
22/03/2012 1,323.68p 1,323.68p 1,166.21p 1,196.00p 3443
21/03/2012 1,240.00p 1,265.60p 1,178.64p 1,240.00p 4720
20/03/2012 1,248.00p 1,280.64p 1,200.00p 1,208.00p 6698
19/03/2012 1,200.00p 1,360.00p 1,168.00p 1,248.00p 7908
16/03/2012 1,200.00p 1,270.40p 1,160.00p 1,200.00p 17471
15/03/2012 1,296.00p 1,296.00p 1,219.20p 1,264.00p 5817
14/03/2012 1,400.00p 1,440.00p 1,252.80p 1,320.00p 21311
13/03/2012 1,440.00p 1,505.60p 1,294.40p 1,356.00p 10020
12/03/2012 1,368.00p 1,416.00p 1,352.00p 1,411.20p 23561
09/03/2012 1,224.00p 1,384.00p 1,171.20p 1,368.00p 38633
08/03/2012 1,232.00p 1,280.00p 1,164.47p 1,240.00p 9682
07/03/2012 1,208.00p 1,355.60p 1,128.00p 1,208.00p 12250
06/03/2012 1,160.00p 1,289.60p 1,128.00p 1,156.00p 9204
05/03/2012 1,146.24p 1,283.44p 1,146.24p 1,248.00p 4696
02/03/2012 1,320.00p 1,324.00p 1,232.00p 1,260.00p 8659
01/03/2012 1,280.00p 1,348.80p 1,262.40p 1,320.00p 5699
29/02/2012 1,224.00p 1,264.00p 1,193.60p 1,256.00p 3195
28/02/2012 1,232.00p 1,265.60p 1,180.00p 1,224.00p 6667
27/02/2012 1,296.00p 1,332.96p 1,205.98p 1,236.00p 12713
24/02/2012 1,312.00p 1,343.84p 1,249.59p 1,304.00p 3125
23/02/2012 1,296.00p 1,310.40p 1,248.00p 1,296.00p 2598
22/02/2012 1,280.00p 1,306.00p 1,241.60p 1,276.00p 6320
21/02/2012 1,312.00p 1,318.40p 1,248.00p 1,300.00p 6818
20/02/2012 1,296.00p 1,312.00p 1,240.00p 1,304.00p 9504
17/02/2012 1,312.00p 1,357.60p 1,270.40p 1,307.20p 9087
16/02/2012 1,400.00p 1,400.00p 1,280.00p 1,360.00p 5522
15/02/2012 1,400.00p 1,400.00p 1,296.64p 1,368.00p 5923
14/02/2012 1,376.00p 1,404.80p 1,328.41p 1,384.00p 7908
13/02/2012 1,408.00p 1,440.00p 1,379.20p 1,424.00p 5750
10/02/2012 1,360.00p 1,430.40p 1,320.48p 1,408.00p 3155
09/02/2012 1,376.00p 1,432.00p 1,360.00p 1,360.00p 6360
08/02/2012 1,440.00p 1,442.69p 1,374.92p 1,392.00p 7915
07/02/2012 1,400.00p 1,406.40p 1,340.80p 1,392.00p 36030
06/02/2012 1,376.00p 1,457.76p 1,368.00p 1,368.00p 5049
03/02/2012 1,424.00p 1,489.76p 1,392.00p 1,420.00p 3263
02/02/2012 1,404.80p 1,480.00p 1,376.00p 1,420.00p 4072
01/02/2012 1,520.00p 1,523.20p 1,400.00p 1,400.00p 4325
31/01/2012 1,416.00p 1,440.80p 1,369.43p 1,440.80p 3020
30/01/2012 1,424.00p 1,488.00p 1,376.00p 1,408.00p 3587
27/01/2012 1,480.00p 1,529.05p 1,408.00p 1,452.00p 6040
26/01/2012 1,424.00p 1,436.00p 1,400.80p 1,412.80p 7012
25/01/2012 1,411.20p 1,504.00p 1,369.60p 1,436.00p 5687
24/01/2012 1,440.00p 1,526.40p 1,373.36p 1,412.00p 3440
23/01/2012 1,456.00p 1,534.40p 1,427.20p 1,440.00p 6074
20/01/2012 1,400.00p 1,460.00p 1,392.21p 1,424.00p 5065
19/01/2012 1,440.00p 1,505.60p 1,368.22p 1,440.00p 9582
18/01/2012 1,441.60p 1,480.00p 1,366.71p 1,480.00p 6490
17/01/2012 1,440.00p 1,484.00p 1,382.43p 1,456.00p 5268
16/01/2012 1,440.00p 1,505.60p 1,400.00p 1,464.00p 8357
13/01/2012 1,440.00p 1,510.40p 1,373.43p 1,480.00p 4798
12/01/2012 1,520.00p 1,630.00p 1,400.00p 1,520.00p 3750
11/01/2012 1,440.00p 1,475.20p 1,388.16p 1,440.00p 2904
10/01/2012 1,480.00p 1,580.78p 1,432.00p 1,464.00p 5027
09/01/2012 1,600.00p 1,620.00p 1,496.00p 1,500.00p 1577
06/01/2012 1,464.00p 1,528.00p 1,448.00p 1,488.00p 7925
05/01/2012 1,480.00p 1,564.00p 1,440.00p 1,500.00p 4313
04/01/2012 1,520.00p 1,680.00p 1,489.60p 1,504.00p 3677
03/01/2012 1,600.00p 1,720.00p 1,493.20p 1,580.00p 6506
30/12/2011 1,488.00p 1,640.19p 1,488.00p 1,560.00p 1597
29/12/2011 1,552.00p 1,592.00p 1,477.15p 1,532.00p 2874
28/12/2011 1,534.40p 1,638.00p 1,488.00p 1,580.00p 1477
23/12/2011 1,650.00p 1,650.00p 1,600.00p 1,600.00p 1493
22/12/2011 1,600.00p 1,664.00p 1,499.20p 1,540.00p 2977
21/12/2011 1,520.00p 1,660.80p 1,499.20p 1,560.00p 2363
20/12/2011 1,560.00p 1,662.00p 1,492.80p 1,640.00p 5575
19/12/2011 1,640.00p 1,738.56p 1,569.60p 1,620.00p 8102
16/12/2011 1,560.00p 1,717.60p 1,470.98p 1,624.00p 7506
15/12/2011 1,480.00p 1,648.00p 1,440.00p 1,460.00p 3291
14/12/2011 1,531.20p 1,573.54p 1,488.10p 1,496.00p 2831
13/12/2011 1,496.00p 1,582.08p 1,496.00p 1,532.00p 2224
12/12/2011 1,568.00p 1,588.32p 1,486.00p 1,556.00p 3434
09/12/2011 1,600.00p 1,636.00p 1,560.00p 1,600.00p 2567
08/12/2011 1,640.00p 1,736.00p 1,568.80p 1,600.80p 5622
07/12/2011 1,600.00p 1,670.40p 1,472.00p 1,560.80p 2477
06/12/2011 1,640.00p 1,742.50p 1,560.42p 1,640.00p 5946
05/12/2011 1,880.00p 1,960.00p 1,625.60p 1,720.00p 19153
02/12/2011 1,680.00p 1,880.00p 1,574.86p 1,800.00p 18553
01/12/2011 1,640.00p 1,720.00p 1,557.10p 1,600.00p 5941
30/11/2011 1,440.00p 1,664.00p 1,420.80p 1,576.00p 15803
29/11/2011 1,336.00p 1,376.72p 1,257.76p 1,336.00p 3295
28/11/2011 1,280.00p 1,420.80p 1,280.00p 1,304.00p 6567
25/11/2011 1,419.20p 1,419.20p 1,294.40p 1,340.00p 861
24/11/2011 1,400.00p 1,424.00p 1,303.47p 1,370.40p 3378
23/11/2011 1,328.00p 1,424.00p 1,281.60p 1,352.00p 5638
22/11/2011 1,361.60p 1,410.40p 1,335.22p 1,336.00p 9196
21/11/2011 1,440.00p 1,677.58p 1,416.00p 1,416.00p 4057
18/11/2011 1,504.00p 1,600.00p 1,440.00p 1,440.00p 4656
17/11/2011 1,560.00p 1,592.00p 1,504.00p 1,504.00p 3286
16/11/2011 1,536.00p 1,563.60p 1,496.00p 1,496.00p 2004
15/11/2011 1,440.00p 1,570.00p 1,369.60p 1,520.00p 5265
14/11/2011 1,600.00p 1,600.00p 1,440.00p 1,440.00p 3566
11/11/2011 1,560.00p 1,671.20p 1,524.80p 1,598.40p 4196
10/11/2011 1,600.00p 1,672.00p 1,520.00p 1,520.00p 370
09/11/2011 1,600.00p 1,660.00p 1,520.00p 1,520.00p 3496
08/11/2011 1,680.00p 1,733.60p 1,608.00p 1,640.00p 5077
07/11/2011 1,800.00p 1,804.00p 1,680.00p 1,680.00p 2953
04/11/2011 1,800.00p 1,928.00p 1,776.00p 1,800.00p 5026
03/11/2011 1,720.00p 1,840.94p 1,672.69p 1,840.00p 4309
02/11/2011 1,680.00p 1,840.00p 1,640.00p 1,800.00p 10378
01/11/2011 1,560.00p 1,720.00p 1,477.62p 1,720.00p 8247
31/10/2011 1,720.00p 1,784.00p 1,555.70p 1,680.00p 15522
28/10/2011 1,400.00p 1,680.00p 1,308.80p 1,680.00p 14214
27/10/2011 1,360.00p 1,462.40p 1,296.00p 1,400.00p 8102
26/10/2011 1,403.20p 1,417.60p 1,328.00p 1,400.00p 2447
25/10/2011 1,400.00p 1,403.20p 1,310.46p 1,400.00p 3996
24/10/2011 1,400.00p 1,403.20p 1,318.88p 1,400.00p 1337
21/10/2011 1,379.20p 1,519.04p 1,324.40p 1,403.20p 6850
20/10/2011 1,332.80p 1,412.00p 1,320.00p 1,360.00p 767
19/10/2011 1,368.00p 1,456.00p 1,337.60p 1,424.00p 3885
18/10/2011 1,376.00p 1,400.00p 1,312.00p 1,400.00p 1334
17/10/2011 1,400.00p 1,475.52p 1,320.00p 1,344.80p 2801
14/10/2011 1,371.20p 1,456.00p 1,349.31p 1,456.00p 2612
13/10/2011 1,488.00p 1,500.00p 1,359.20p 1,472.00p 670
12/10/2011 1,360.00p 1,480.00p 1,332.00p 1,480.00p 1876
11/10/2011 1,344.00p 1,452.30p 1,344.00p 1,413.60p 1361
10/10/2011 1,440.00p 1,470.00p 1,289.60p 1,388.00p 3982
07/10/2011 1,400.00p 1,471.20p 1,329.10p 1,440.00p 4577
06/10/2011 1,280.00p 1,430.40p 1,240.00p 1,344.00p 8611
05/10/2011 1,312.00p 1,438.40p 1,218.11p 1,280.00p 3041
04/10/2011 1,360.00p 1,502.40p 1,212.48p 1,300.00p 9605
03/10/2011 1,480.00p 1,511.98p 1,367.20p 1,432.00p 1709
30/09/2011 1,441.60p 1,586.88p 1,419.95p 1,480.00p 4239
29/09/2011 1,520.00p 1,624.00p 1,476.00p 1,476.00p 3026

*Close Price adjusted for both dividends and splits