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
24/09/2010 1,000.00p 1,160.00p 944.00p 1,120.00p 13494
23/09/2010 940.00p 1,080.00p 920.80p 1,000.00p 13857
22/09/2010 900.00p 960.00p 840.00p 940.00p 12406
21/09/2010 920.00p 920.00p 880.00p 900.00p 2015
20/09/2010 920.00p 960.00p 900.00p 920.00p 5264
17/09/2010 920.00p 956.00p 904.00p 920.00p 1804
16/09/2010 880.00p 960.00p 860.00p 920.00p 4272
15/09/2010 820.00p 960.00p 800.00p 880.00p 52676
14/09/2010 840.00p 840.00p 800.00p 820.00p 13010
13/09/2010 840.00p 840.00p 768.00p 840.00p 7234
10/09/2010 860.00p 872.00p 800.00p 840.00p 6585
09/09/2010 840.00p 880.00p 809.60p 860.00p 15019
08/09/2010 840.00p 850.24p 808.00p 840.00p 3047
07/09/2010 880.00p 880.00p 840.00p 840.00p 1532
06/09/2010 860.00p 880.00p 840.00p 880.00p 14562
03/09/2010 860.00p 860.00p 840.00p 860.00p 2856
02/09/2010 920.00p 920.00p 840.00p 860.00p 13190
01/09/2010 960.00p 1,040.00p 880.00p 920.00p 11419
31/08/2010 960.00p 960.00p 920.00p 960.00p 5438
27/08/2010 960.00p 986.08p 940.00p 960.00p 10977
26/08/2010 1,060.00p 1,064.00p 940.00p 960.00p 29293
25/08/2010 1,000.00p 1,184.00p 1,000.00p 1,080.00p 20553
24/08/2010 960.00p 1,034.40p 931.20p 1,000.00p 8128
23/08/2010 820.00p 1,080.00p 820.00p 960.00p 23692
20/08/2010 820.00p 868.00p 820.00p 820.00p 2040
19/08/2010 800.00p 840.00p 800.00p 820.00p 1950
18/08/2010 800.00p 824.00p 784.00p 800.00p 1330
17/08/2010 800.00p 827.20p 768.00p 800.00p 3495
16/08/2010 800.00p 828.00p 784.00p 800.00p 523
13/08/2010 820.00p 864.00p 776.00p 800.00p 2430
12/08/2010 820.00p 840.00p 800.00p 820.00p 1528
11/08/2010 820.00p 877.60p 800.00p 820.00p 4982
10/08/2010 820.00p 872.00p 768.00p 820.00p 1638
09/08/2010 780.00p 880.00p 780.00p 820.00p 5156
06/08/2010 800.00p 804.00p 777.60p 780.00p 450
05/08/2010 760.00p 840.00p 744.00p 800.00p 4614
04/08/2010 800.00p 848.00p 760.00p 760.00p 4157
03/08/2010 680.00p 896.00p 680.00p 800.00p 25983
02/08/2010 640.00p 720.00p 640.00p 680.00p 3076
30/07/2010 640.00p 640.00p 584.00p 640.00p 6827
29/07/2010 640.00p 720.00p 584.00p 640.00p 849
28/07/2010 640.00p 640.00p 584.00p 640.00p 1879
27/07/2010 640.00p 640.00p 584.00p 640.00p 1365
26/07/2010 620.00p 640.00p 584.00p 640.00p 4155
23/07/2010 640.00p 640.00p 568.00p 620.00p 16084
22/07/2010 640.00p 656.00p 633.60p 640.00p 1358
21/07/2010 640.00p 668.00p 600.00p 640.00p 3140
20/07/2010 640.00p 664.00p 628.00p 640.00p 6360
19/07/2010 640.00p 652.80p 600.00p 640.00p 19050
16/07/2010 640.00p 652.80p 640.00p 640.00p 125
15/07/2010 640.00p 659.20p 617.60p 640.00p 2643
14/07/2010 660.00p 664.00p 616.00p 640.00p 3669
13/07/2010 660.00p 680.00p 640.00p 660.00p 9853
12/07/2010 660.00p 668.00p 640.00p 660.00p 2005
09/07/2010 700.00p 700.00p 650.40p 660.00p 8409
08/07/2010 700.00p 736.00p 660.00p 700.00p 3359
07/07/2010 700.00p 742.08p 660.00p 700.00p 612
06/07/2010 700.00p 742.08p 660.00p 700.00p 1469
05/07/2010 680.00p 736.00p 664.00p 700.00p 1504
02/07/2010 720.00p 753.60p 660.00p 680.00p 3405
01/07/2010 700.00p 760.00p 689.60p 720.00p 1332
30/06/2010 720.00p 760.00p 680.00p 700.00p 2126
29/06/2010 760.00p 822.40p 748.00p 760.00p 1722
28/06/2010 780.00p 792.00p 708.00p 760.00p 2527
25/06/2010 780.00p 800.00p 748.00p 780.00p 184
24/06/2010 780.00p 816.00p 780.00p 780.00p 423
23/06/2010 780.00p 812.00p 748.00p 780.00p 1136
22/06/2010 800.00p 816.00p 780.00p 780.00p 1447
21/06/2010 800.00p 840.00p 784.00p 800.00p 2148
18/06/2010 840.00p 840.00p 680.00p 800.00p 10594
17/06/2010 800.00p 860.00p 768.00p 840.00p 2740
16/06/2010 800.00p 808.00p 768.00p 800.00p 1346
15/06/2010 800.00p 808.00p 776.00p 800.00p 804
14/06/2010 860.00p 908.00p 800.00p 800.00p 3255
11/06/2010 800.00p 820.00p 728.00p 800.00p 1289
10/06/2010 800.00p 800.00p 800.00p 800.00p 125
09/06/2010 760.00p 800.00p 724.00p 800.00p 2154
08/06/2010 800.00p 808.00p 720.00p 760.00p 3189
07/06/2010 800.00p 814.40p 736.00p 800.00p 776
04/06/2010 780.00p 838.40p 739.20p 800.00p 834
03/06/2010 780.00p 800.00p 752.00p 780.00p 438
02/06/2010 800.00p 800.00p 752.00p 780.00p 1669
01/06/2010 800.00p 848.00p 744.00p 800.00p 419
28/05/2010 800.00p 864.00p 736.00p 800.00p 2284
27/05/2010 800.00p 800.00p 768.00p 800.00p 29
26/05/2010 780.00p 856.00p 747.20p 800.00p 199
25/05/2010 800.00p 824.00p 747.20p 780.00p 932
24/05/2010 800.00p 860.80p 800.00p 800.00p 87
21/05/2010 780.00p 840.00p 780.00p 780.00p 1311
20/05/2010 760.00p 780.00p 760.00p 780.00p 2181
19/05/2010 800.00p 800.00p 736.00p 760.00p 1827
18/05/2010 760.00p 840.00p 760.00p 800.00p 2689
17/05/2010 800.00p 800.00p 760.00p 760.00p 137
14/05/2010 800.00p 800.48p 784.00p 800.00p 559
13/05/2010 820.00p 820.80p 792.00p 800.00p 866
12/05/2010 820.00p 840.00p 784.00p 820.00p 741
11/05/2010 820.00p 880.00p 779.20p 820.00p 2169
10/05/2010 820.00p 848.00p 760.00p 820.00p 2382
07/05/2010 800.00p 820.00p 800.00p 820.00p 1036
06/05/2010 840.00p 848.00p 800.00p 800.00p 2037
05/05/2010 880.00p 920.00p 800.00p 840.00p 6820
04/05/2010 920.00p 928.00p 844.00p 880.00p 2205
30/04/2010 900.00p 936.00p 880.00p 920.00p 1043
29/04/2010 880.00p 1,020.00p 880.00p 900.00p 13733
28/04/2010 860.00p 860.00p 800.00p 820.00p 7896
27/04/2010 840.00p 872.00p 820.00p 860.00p 8956
26/04/2010 820.00p 880.00p 820.00p 840.00p 3301
23/04/2010 820.00p 864.00p 800.00p 820.00p 4466
22/04/2010 840.00p 856.00p 800.00p 820.00p 835
21/04/2010 880.00p 880.00p 808.00p 840.00p 1139
20/04/2010 880.00p 880.00p 848.00p 880.00p 862
19/04/2010 840.00p 880.00p 840.00p 880.00p 1489
16/04/2010 840.00p 880.00p 820.00p 840.00p 444
15/04/2010 880.00p 920.00p 840.00p 840.00p 4712
14/04/2010 860.00p 880.00p 840.00p 880.00p 1689
13/04/2010 840.00p 880.00p 756.00p 840.00p 1314
12/04/2010 840.00p 880.00p 816.00p 840.00p 272
09/04/2010 840.00p 880.00p 840.00p 840.00p 2227
08/04/2010 820.00p 840.00p 732.80p 840.00p 4218
07/04/2010 880.00p 880.00p 800.00p 840.00p 4387
06/04/2010 900.00p 920.00p 800.00p 880.00p 3706
01/04/2010 960.00p 988.00p 880.00p 920.00p 3964
31/03/2010 820.00p 1,040.00p 820.00p 960.00p 11371
30/03/2010 820.00p 920.00p 780.00p 820.00p 5815
29/03/2010 840.00p 870.40p 772.00p 820.00p 3644
26/03/2010 840.00p 880.00p 820.00p 840.00p 3377
25/03/2010 860.00p 896.00p 800.00p 840.00p 3233
24/03/2010 880.00p 880.00p 816.00p 860.00p 3674
23/03/2010 820.00p 920.00p 820.00p 880.00p 4430
22/03/2010 800.00p 856.00p 776.00p 820.00p 8683
19/03/2010 820.00p 840.00p 784.00p 800.00p 1941
18/03/2010 800.00p 840.00p 761.60p 820.00p 7420
17/03/2010 780.00p 840.00p 765.60p 800.00p 7457
16/03/2010 840.00p 856.00p 776.00p 780.00p 3267
15/03/2010 760.00p 880.00p 760.00p 840.00p 17978
12/03/2010 700.00p 800.00p 700.00p 760.00p 10919
11/03/2010 740.00p 740.00p 660.00p 700.00p 6762
10/03/2010 740.00p 760.00p 720.00p 740.00p 2012
09/03/2010 720.00p 776.00p 720.00p 740.00p 2267
08/03/2010 740.00p 752.00p 652.80p 720.00p 4568
05/03/2010 720.00p 784.00p 720.00p 740.00p 4392
04/03/2010 680.00p 720.00p 657.60p 700.00p 3592
03/03/2010 700.00p 700.00p 656.00p 680.00p 3314
02/03/2010 660.00p 720.00p 640.00p 700.00p 4367
01/03/2010 740.00p 740.00p 611.20p 660.00p 15949
26/02/2010 740.00p 752.00p 720.00p 740.00p 6071
25/02/2010 800.00p 800.00p 724.00p 740.00p 9126
24/02/2010 800.00p 800.00p 768.00p 800.00p 2408
23/02/2010 880.00p 880.00p 760.00p 800.00p 10305
22/02/2010 880.00p 920.00p 840.00p 880.00p 3668
19/02/2010 860.00p 880.00p 840.00p 880.00p 1384
18/02/2010 900.00p 900.00p 840.00p 860.00p 625
17/02/2010 880.00p 920.00p 840.00p 900.00p 929
16/02/2010 900.00p 940.80p 840.00p 880.00p 3316
15/02/2010 900.00p 960.00p 892.00p 900.00p 616
12/02/2010 860.00p 960.00p 860.00p 900.00p 4209
11/02/2010 840.00p 880.00p 840.00p 860.00p 3264
10/02/2010 820.00p 848.00p 800.00p 840.00p 1241
09/02/2010 820.00p 856.00p 760.00p 820.00p 13968
08/02/2010 880.00p 880.00p 860.00p 860.00p 2223
05/02/2010 900.00p 905.60p 840.00p 880.00p 5186
04/02/2010 980.00p 1,000.00p 880.00p 900.00p 6525
03/02/2010 980.00p 980.00p 971.20p 980.00p 159
02/02/2010 960.00p 1,040.00p 960.00p 980.00p 4401
01/02/2010 1,060.00p 1,075.20p 900.00p 940.00p 8224
29/01/2010 1,060.00p 1,060.00p 960.00p 1,060.00p 2471
28/01/2010 1,120.00p 1,120.00p 1,020.00p 1,060.00p 6437
27/01/2010 1,140.00p 1,140.00p 1,089.60p 1,120.00p 4692
26/01/2010 1,180.00p 1,180.00p 1,120.00p 1,140.00p 882
25/01/2010 1,220.00p 1,220.00p 1,104.00p 1,180.00p 3660
22/01/2010 1,220.00p 1,240.00p 1,200.00p 1,220.00p 5925
21/01/2010 1,120.00p 1,280.00p 1,104.00p 1,220.00p 10239
20/01/2010 1,120.00p 1,120.00p 1,080.00p 1,120.00p 2640
19/01/2010 1,080.00p 1,160.00p 1,080.00p 1,120.00p 4703
18/01/2010 1,200.00p 1,200.00p 1,120.00p 1,180.00p 3966
15/01/2010 1,200.00p 1,200.00p 1,163.20p 1,200.00p 721
14/01/2010 1,200.00p 1,200.00p 1,160.00p 1,200.00p 2937
13/01/2010 1,200.00p 1,200.00p 1,160.00p 1,200.00p 893
12/01/2010 1,200.00p 1,200.00p 1,161.60p 1,200.00p 2747
11/01/2010 1,220.00p 1,220.00p 1,160.00p 1,200.00p 3264
08/01/2010 1,240.00p 1,248.00p 1,160.00p 1,220.00p 2828
07/01/2010 1,280.00p 1,280.00p 1,120.00p 1,240.00p 5229
06/01/2010 1,280.00p 1,280.00p 1,240.00p 1,280.00p 1320
05/01/2010 1,320.00p 1,324.00p 1,220.00p 1,280.00p 6852
04/01/2010 1,160.00p 1,344.00p 1,136.00p 1,320.00p 16942
31/12/2009 1,080.00p 1,160.00p 1,057.60p 1,160.00p 2612
30/12/2009 1,040.00p 1,120.00p 1,008.00p 1,080.00p 1446
29/12/2009 1,020.00p 1,080.00p 1,008.00p 1,040.00p 3263
24/12/2009 1,000.00p 1,038.40p 968.00p 1,020.00p 3680
23/12/2009 1,000.00p 1,024.00p 978.40p 1,000.00p 1808
22/12/2009 1,060.00p 1,060.00p 977.60p 1,000.00p 1322
21/12/2009 1,060.00p 1,060.00p 1,040.00p 1,060.00p 908
18/12/2009 1,060.00p 1,062.40p 1,040.00p 1,060.00p 2452
17/12/2009 1,080.00p 1,080.00p 1,040.00p 1,060.00p 1708
16/12/2009 1,100.00p 1,160.00p 1,064.00p 1,080.00p 4015
15/12/2009 1,000.00p 1,120.00p 980.00p 1,080.00p 3977
14/12/2009 980.00p 1,024.00p 960.00p 1,000.00p 1782
11/12/2009 1,000.00p 1,012.00p 936.00p 980.00p 1154
10/12/2009 920.00p 1,024.00p 899.20p 1,000.00p 5409
09/12/2009 1,000.00p 1,000.00p 920.00p 920.00p 5852

*Close Price adjusted for both dividends and splits