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
28/09/2011 1,480.00p 1,640.00p 1,480.00p 1,640.00p 4756
27/09/2011 1,560.00p 1,584.00p 1,480.00p 1,584.00p 3620
26/09/2011 1,600.00p 1,600.00p 1,299.20p 1,480.00p 4531
23/09/2011 1,480.00p 1,488.64p 1,299.20p 1,299.20p 3746
22/09/2011 1,400.00p 1,486.40p 1,281.60p 1,281.60p 4199
21/09/2011 1,456.00p 1,522.88p 1,414.40p 1,448.00p 1223
20/09/2011 1,528.00p 1,592.00p 1,440.00p 1,502.40p 6023
19/09/2011 1,640.00p 1,640.00p 1,521.60p 1,580.00p 3131
16/09/2011 1,600.00p 1,656.00p 1,551.20p 1,640.00p 2751
15/09/2011 1,520.00p 1,621.57p 1,440.00p 1,600.00p 10833
14/09/2011 1,680.00p 1,680.00p 1,560.00p 1,560.00p 3285
13/09/2011 1,600.00p 1,680.00p 1,572.16p 1,600.00p 5694
12/09/2011 1,560.00p 1,648.03p 1,560.00p 1,600.00p 4366
09/09/2011 1,720.00p 1,744.88p 1,560.00p 1,600.00p 5783
08/09/2011 1,680.00p 1,720.00p 1,649.60p 1,680.00p 2689
07/09/2011 1,680.00p 1,760.00p 1,590.08p 1,660.00p 8994
06/09/2011 1,680.00p 1,728.00p 1,600.00p 1,600.00p 2093
05/09/2011 1,680.00p 1,800.00p 1,632.00p 1,680.00p 2673
02/09/2011 1,680.00p 1,760.00p 1,640.00p 1,640.00p 2755
01/09/2011 1,720.00p 1,760.00p 1,679.33p 1,760.00p 2659
31/08/2011 1,760.00p 1,820.00p 1,720.00p 1,760.00p 3977
30/08/2011 1,760.00p 1,835.79p 1,600.00p 1,720.00p 4924
26/08/2011 1,600.00p 1,734.40p 1,600.00p 1,600.00p 2702
25/08/2011 1,648.00p 1,734.80p 1,600.00p 1,600.00p 947
24/08/2011 1,680.00p 1,792.00p 1,652.00p 1,680.00p 4409
23/08/2011 1,720.00p 1,811.20p 1,720.00p 1,760.00p 3547
22/08/2011 1,800.00p 1,912.00p 1,760.00p 1,840.00p 2811
19/08/2011 1,680.00p 1,920.00p 1,602.00p 1,920.00p 13791
18/08/2011 1,920.00p 2,000.00p 1,760.00p 1,760.00p 8581
17/08/2011 1,840.00p 1,906.72p 1,768.00p 1,840.00p 5316
16/08/2011 2,080.00p 2,240.00p 1,746.08p 1,900.00p 33569
15/08/2011 1,720.00p 2,080.00p 1,613.20p 2,080.00p 12470
12/08/2011 1,680.00p 1,714.00p 1,558.05p 1,680.00p 6018
11/08/2011 1,560.00p 1,640.00p 1,480.00p 1,640.00p 11658
10/08/2011 1,480.00p 1,520.00p 1,397.20p 1,508.00p 10976
09/08/2011 1,280.00p 1,440.00p 1,225.20p 1,400.00p 15298
08/08/2011 1,320.00p 1,440.00p 1,240.00p 1,240.00p 12094
05/08/2011 1,201.60p 1,432.00p 1,040.00p 1,320.00p 24973
04/08/2011 1,440.00p 1,480.00p 1,200.00p 1,288.00p 24497
03/08/2011 1,560.00p 1,632.00p 1,390.40p 1,440.00p 22654
02/08/2011 1,640.00p 1,720.00p 1,600.00p 1,640.00p 7422
01/08/2011 1,720.00p 1,776.00p 1,648.40p 1,700.00p 2947
29/07/2011 1,880.00p 1,890.00p 1,720.00p 1,800.00p 7724
28/07/2011 1,880.00p 1,960.00p 1,880.00p 1,880.00p 5194
27/07/2011 1,840.00p 1,935.20p 1,817.57p 1,880.00p 2475
26/07/2011 1,891.20p 1,952.00p 1,843.20p 1,900.00p 1681
25/07/2011 1,840.00p 1,990.24p 1,800.00p 1,940.00p 4457
22/07/2011 1,880.00p 1,940.00p 1,867.31p 1,900.00p 3735
21/07/2011 1,840.00p 1,948.00p 1,836.00p 1,920.00p 4507
20/07/2011 1,880.00p 1,920.00p 1,817.60p 1,880.00p 7042
19/07/2011 1,840.00p 1,884.00p 1,800.00p 1,840.00p 4218
18/07/2011 1,920.00p 1,990.40p 1,880.00p 1,900.00p 2731
15/07/2011 1,920.00p 1,973.89p 1,891.68p 1,940.00p 4560
14/07/2011 1,920.00p 2,000.00p 1,892.00p 1,920.00p 12308
13/07/2011 1,920.00p 1,984.64p 1,880.00p 1,920.00p 4389
12/07/2011 1,840.00p 1,900.00p 1,776.00p 1,880.00p 5211
11/07/2011 1,880.00p 1,970.00p 1,856.00p 1,880.00p 5251
08/07/2011 2,000.00p 2,080.00p 1,920.00p 1,920.00p 7658
07/07/2011 2,040.00p 2,120.00p 2,000.00p 2,040.00p 9117
06/07/2011 1,920.00p 2,029.76p 1,840.00p 1,960.00p 13588
05/07/2011 2,040.00p 2,094.80p 1,920.00p 2,000.00p 9745
04/07/2011 2,040.00p 2,088.00p 2,000.00p 2,040.00p 3683
01/07/2011 2,080.00p 2,180.00p 2,040.80p 2,080.00p 4932
30/06/2011 2,040.00p 2,160.00p 2,012.00p 2,100.00p 3978
29/06/2011 2,040.00p 2,108.80p 2,000.00p 2,040.00p 6284
28/06/2011 2,008.00p 2,110.40p 2,008.00p 2,060.00p 3311
27/06/2011 2,240.00p 2,240.00p 2,000.00p 2,060.00p 13144
24/06/2011 2,200.00p 2,280.00p 2,176.00p 2,200.00p 4364
23/06/2011 2,160.00p 2,384.00p 2,070.19p 2,200.00p 18770
22/06/2011 2,160.00p 2,264.00p 2,054.40p 2,160.00p 21026
21/06/2011 2,320.00p 2,327.20p 2,176.80p 2,280.00p 13664
20/06/2011 2,420.00p 2,420.00p 2,308.96p 2,360.00p 7914
17/06/2011 2,400.00p 2,420.00p 2,320.00p 2,420.00p 6325
16/06/2011 2,520.00p 2,552.00p 2,360.00p 2,400.00p 11613
15/06/2011 2,500.00p 2,560.00p 2,360.48p 2,520.00p 7340
14/06/2011 2,580.00p 2,590.72p 2,408.00p 2,500.00p 14723
13/06/2011 2,440.00p 2,748.64p 2,440.00p 2,580.00p 32041
10/06/2011 2,360.00p 2,504.00p 2,323.36p 2,440.00p 6166
09/06/2011 2,420.00p 2,448.00p 2,320.80p 2,360.00p 3526
08/06/2011 2,360.00p 2,464.00p 2,360.00p 2,420.00p 3871
07/06/2011 2,360.00p 2,376.00p 2,280.00p 2,360.00p 6212
06/06/2011 2,340.00p 2,384.00p 2,293.12p 2,360.00p 5221
03/06/2011 2,380.00p 2,540.00p 2,320.00p 2,340.00p 13390
02/06/2011 2,440.00p 2,440.00p 2,289.60p 2,380.00p 6221
01/06/2011 2,360.00p 2,440.00p 2,360.00p 2,440.00p 7852
31/05/2011 2,480.00p 2,480.00p 2,280.00p 2,360.00p 10931
27/05/2011 2,360.00p 2,566.08p 2,348.80p 2,480.00p 10786
26/05/2011 2,400.00p 2,480.00p 2,345.60p 2,360.00p 5551
25/05/2011 2,360.00p 2,464.00p 2,288.00p 2,400.00p 13945
24/05/2011 2,480.00p 2,520.00p 2,284.00p 2,320.00p 22399
23/05/2011 2,080.00p 2,480.00p 2,080.00p 2,440.00p 36923
20/05/2011 2,060.00p 2,159.04p 2,016.00p 2,080.00p 5840
19/05/2011 2,000.00p 2,144.00p 1,931.20p 2,060.00p 11688
18/05/2011 2,060.00p 2,128.00p 1,960.00p 2,000.00p 7046
17/05/2011 2,260.00p 2,336.00p 2,040.00p 2,080.00p 14757
16/05/2011 2,380.00p 2,398.40p 2,155.68p 2,260.00p 12165
13/05/2011 2,200.00p 2,440.00p 2,168.00p 2,380.00p 31799
12/05/2011 2,380.00p 2,400.00p 2,136.80p 2,200.00p 18953
11/05/2011 2,720.00p 2,740.00p 2,320.00p 2,400.00p 26864
10/05/2011 2,140.00p 2,680.00p 2,140.00p 2,620.00p 55564
09/05/2011 1,900.00p 2,151.20p 1,896.80p 2,140.00p 14548
06/05/2011 1,720.00p 1,920.00p 1,688.00p 1,900.00p 19333
05/05/2011 1,640.00p 1,752.00p 1,622.40p 1,720.00p 7419
04/05/2011 1,680.00p 1,680.00p 1,600.80p 1,640.00p 7593
03/05/2011 1,700.00p 1,720.00p 1,640.00p 1,680.00p 7349
28/04/2011 1,720.00p 1,744.00p 1,646.08p 1,700.00p 3551
27/04/2011 1,700.00p 1,740.00p 1,620.00p 1,720.00p 5909
26/04/2011 1,720.00p 1,743.20p 1,644.80p 1,700.00p 5918
21/04/2011 1,700.00p 1,700.00p 1,640.00p 1,680.00p 7967
20/04/2011 1,720.00p 1,723.20p 1,600.00p 1,700.00p 15700
19/04/2011 1,740.00p 1,740.00p 1,597.76p 1,720.00p 5813
18/04/2011 1,800.00p 1,827.20p 1,690.56p 1,740.00p 7503
15/04/2011 1,680.00p 1,840.00p 1,657.60p 1,800.00p 14803
14/04/2011 1,740.00p 1,756.80p 1,604.00p 1,680.00p 9590
13/04/2011 1,760.00p 1,786.40p 1,689.60p 1,740.00p 2526
12/04/2011 1,880.00p 1,900.00p 1,656.00p 1,760.00p 18301
11/04/2011 1,880.00p 1,920.00p 1,840.00p 1,900.00p 6928
08/04/2011 1,880.00p 1,899.20p 1,848.00p 1,880.00p 910
07/04/2011 1,880.00p 1,920.00p 1,848.80p 1,880.00p 1658
06/04/2011 1,900.00p 1,920.00p 1,840.00p 1,880.00p 3608
05/04/2011 1,900.00p 1,928.00p 1,880.48p 1,900.00p 5763
04/04/2011 2,160.00p 2,166.40p 1,872.32p 1,920.00p 26472
01/04/2011 2,140.00p 2,192.00p 2,120.00p 2,160.00p 6881
31/03/2011 2,040.00p 2,160.00p 2,008.00p 2,140.00p 25502
30/03/2011 2,020.00p 2,062.40p 2,000.80p 2,040.00p 3802
29/03/2011 2,000.00p 2,040.00p 1,972.00p 2,040.00p 2724
28/03/2011 2,020.00p 2,040.00p 1,960.00p 2,000.00p 6047
25/03/2011 1,960.00p 2,036.80p 1,936.00p 2,020.00p 9592
24/03/2011 1,940.00p 2,000.00p 1,881.20p 1,960.00p 4573
23/03/2011 2,000.00p 2,028.00p 1,920.00p 1,940.00p 5191
22/03/2011 1,960.00p 2,040.00p 1,880.80p 2,020.00p 14284
21/03/2011 1,800.00p 1,992.00p 1,760.00p 1,960.00p 6355
18/03/2011 1,840.00p 1,840.00p 1,760.00p 1,800.00p 7446
17/03/2011 1,800.00p 1,904.00p 1,720.00p 1,820.00p 12514
16/03/2011 1,900.00p 1,984.00p 1,760.00p 1,800.00p 4471
15/03/2011 1,980.00p 2,020.00p 1,680.00p 1,900.00p 21142
14/03/2011 2,160.00p 2,240.00p 2,000.00p 2,020.00p 17689
11/03/2011 2,260.00p 2,320.00p 2,160.00p 2,160.00p 5597
10/03/2011 2,220.00p 2,308.80p 2,191.20p 2,260.00p 5620
09/03/2011 2,340.00p 2,360.00p 2,164.80p 2,220.00p 5032
08/03/2011 2,160.00p 2,400.00p 2,160.00p 2,320.00p 11816
07/03/2011 2,280.00p 2,312.00p 2,160.00p 2,180.00p 5501
04/03/2011 2,320.00p 2,342.40p 2,240.00p 2,280.00p 4020
03/03/2011 2,340.00p 2,360.00p 2,289.60p 2,320.00p 4000
02/03/2011 2,380.00p 2,388.00p 2,280.00p 2,340.00p 6809
01/03/2011 2,580.00p 2,640.00p 2,400.00p 2,440.00p 9607
28/02/2011 2,120.00p 2,480.00p 2,088.80p 2,440.00p 13844
25/02/2011 2,120.00p 2,135.20p 2,007.84p 2,120.00p 5722
24/02/2011 2,200.00p 2,222.00p 2,000.00p 2,120.00p 22116
23/02/2011 2,460.00p 2,448.00p 2,000.00p 2,200.00p 18762
22/02/2011 2,540.00p 2,551.20p 2,440.00p 2,460.00p 2784
21/02/2011 2,560.00p 2,560.00p 2,520.00p 2,540.00p 6377
18/02/2011 2,560.00p 2,588.80p 2,520.00p 2,560.00p 3043
17/02/2011 2,580.00p 2,580.00p 2,484.00p 2,500.00p 5286
16/02/2011 2,600.00p 2,604.80p 2,560.00p 2,580.00p 5560
15/02/2011 2,680.00p 2,700.80p 2,560.80p 2,600.00p 11206
14/02/2011 2,700.00p 2,760.00p 2,640.00p 2,640.00p 11294
11/02/2011 2,688.00p 2,760.00p 2,684.40p 2,720.00p 5430
10/02/2011 2,729.60p 2,826.80p 2,680.00p 2,720.00p 8923
09/02/2011 2,769.60p 2,816.00p 2,680.00p 2,760.00p 14171
08/02/2011 2,840.00p 2,840.00p 2,760.00p 2,800.00p 18632
07/02/2011 2,942.40p 2,942.40p 2,800.00p 2,880.00p 6709
04/02/2011 2,910.40p 3,200.00p 2,840.00p 2,920.00p 11099
03/02/2011 2,904.00p 2,960.00p 2,819.20p 2,920.00p 30221
02/02/2011 2,712.00p 2,822.00p 2,712.00p 2,760.00p 10679
01/02/2011 2,760.00p 2,800.00p 2,640.00p 2,720.00p 12787
31/01/2011 2,760.00p 2,776.00p 2,456.00p 2,720.00p 31557
28/01/2011 2,800.00p 2,824.00p 2,720.00p 2,760.00p 16320
27/01/2011 2,760.00p 2,828.80p 2,732.00p 2,800.00p 7007
26/01/2011 2,840.00p 2,880.00p 2,760.00p 2,800.00p 9051
25/01/2011 2,920.00p 2,920.00p 2,720.00p 2,880.00p 9018
24/01/2011 3,040.00p 3,080.00p 2,880.00p 2,920.00p 10011
21/01/2011 3,040.00p 3,080.00p 2,880.00p 3,040.00p 13384
20/01/2011 3,000.00p 3,120.00p 2,961.20p 3,040.00p 10990
19/01/2011 2,960.00p 3,040.00p 2,880.00p 3,000.00p 15223
18/01/2011 3,000.00p 3,080.00p 2,844.00p 2,920.00p 16858
17/01/2011 2,800.00p 3,120.00p 2,744.00p 2,960.00p 38884
14/01/2011 2,734.40p 2,875.20p 2,720.00p 2,760.00p 28684
13/01/2011 2,700.00p 2,880.00p 2,644.40p 2,760.00p 25839
12/01/2011 2,716.48p 2,782.40p 2,528.00p 2,680.00p 29434
11/01/2011 2,820.80p 2,920.00p 2,680.00p 2,720.00p 23936
10/01/2011 3,120.00p 3,182.08p 2,680.00p 2,840.00p 37432
07/01/2011 2,720.00p 3,040.00p 2,600.00p 3,040.00p 43715
06/01/2011 2,920.00p 2,936.00p 2,440.00p 2,760.00p 149301
05/01/2011 3,400.00p 3,400.00p 2,720.00p 2,880.00p 67341
04/01/2011 2,680.00p 3,560.00p 2,660.00p 3,400.00p 93354
31/12/2010 2,520.00p 2,720.00p 2,480.00p 2,680.00p 25803
30/12/2010 2,240.00p 2,760.00p 2,240.00p 2,480.00p 87907
29/12/2010 1,500.00p 2,280.00p 1,480.00p 2,240.00p 84718
24/12/2010 1,480.00p 1,560.00p 1,459.20p 1,500.00p 5767
23/12/2010 1,480.00p 1,504.00p 1,416.00p 1,480.00p 20153
22/12/2010 1,460.00p 1,504.00p 1,400.00p 1,480.00p 11258
21/12/2010 1,500.00p 1,520.00p 1,400.00p 1,460.00p 20153
20/12/2010 1,460.00p 1,560.00p 1,408.80p 1,500.00p 36185
17/12/2010 1,400.00p 1,500.00p 1,280.00p 1,460.00p 25838
16/12/2010 1,400.00p 1,496.00p 1,320.00p 1,400.00p 22137
15/12/2010 1,360.00p 1,516.00p 1,336.00p 1,480.00p 32495
14/12/2010 1,520.00p 1,640.00p 1,288.00p 1,360.00p 68458
13/12/2010 1,000.00p 1,680.00p 960.00p 1,520.00p 213475
10/12/2010 840.00p 840.00p 800.00p 820.00p 5413

*Close Price adjusted for both dividends and splits