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 |
|---|---|---|---|---|---|
| 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 |
| 08/12/2009 | 1,000.00p | 1,015.20p | 976.00p | 1,000.00p | 3464 |
| 07/12/2009 | 1,040.00p | 1,040.00p | 984.00p | 1,000.00p | 368 |
| 04/12/2009 | 1,020.00p | 1,046.40p | 1,011.20p | 1,040.00p | 485 |
| 03/12/2009 | 1,020.00p | 1,020.00p | 1,008.96p | 1,020.00p | 355 |
| 02/12/2009 | 1,080.00p | 1,080.00p | 1,020.00p | 1,020.00p | 789 |
| 01/12/2009 | 1,060.00p | 1,090.08p | 1,048.00p | 1,080.00p | 1839 |
| 30/11/2009 | 1,080.00p | 1,080.00p | 1,000.00p | 1,060.00p | 2762 |
| 27/11/2009 | 1,100.00p | 1,100.00p | 960.00p | 1,080.00p | 4061 |
| 26/11/2009 | 1,140.00p | 1,142.40p | 1,080.00p | 1,100.00p | 2611 |
| 25/11/2009 | 1,160.00p | 1,160.00p | 1,120.00p | 1,140.00p | 4633 |
| 24/11/2009 | 1,160.00p | 1,194.08p | 1,140.00p | 1,160.00p | 595 |
| 23/11/2009 | 1,220.00p | 1,220.00p | 1,147.20p | 1,160.00p | 1936 |
| 20/11/2009 | 1,220.00p | 1,220.00p | 1,200.00p | 1,220.00p | 768 |
| 19/11/2009 | 1,268.00p | 1,268.00p | 1,200.00p | 1,220.00p | 1246 |
| 18/11/2009 | 1,320.00p | 1,320.00p | 1,246.08p | 1,268.00p | 3046 |
| 17/11/2009 | 1,260.00p | 1,342.40p | 1,248.00p | 1,320.00p | 4825 |
| 16/11/2009 | 1,300.00p | 1,400.00p | 1,248.00p | 1,260.00p | 4018 |
| 13/11/2009 | 1,140.00p | 1,384.00p | 1,120.00p | 1,300.00p | 10986 |
| 12/11/2009 | 1,200.00p | 1,200.00p | 1,100.00p | 1,140.00p | 4878 |
| 11/11/2009 | 1,220.00p | 1,220.00p | 1,160.00p | 1,200.00p | 322 |
| 10/11/2009 | 1,220.00p | 1,220.00p | 1,200.00p | 1,220.00p | 292 |
| 09/11/2009 | 1,220.00p | 1,232.00p | 1,200.00p | 1,220.00p | 2851 |
| 06/11/2009 | 1,220.00p | 1,236.00p | 1,216.00p | 1,220.00p | 3508 |
| 05/11/2009 | 1,220.00p | 1,226.40p | 1,220.00p | 1,220.00p | 44 |
| 04/11/2009 | 1,220.00p | 1,240.00p | 1,220.00p | 1,220.00p | 1624 |
| 03/11/2009 | 1,200.00p | 1,240.00p | 1,193.60p | 1,220.00p | 5213 |
| 02/11/2009 | 1,232.00p | 1,264.00p | 1,200.00p | 1,200.00p | 1914 |
| 30/10/2009 | 1,160.00p | 1,248.00p | 1,200.00p | 1,232.00p | 2087 |
| 29/10/2009 | 1,100.00p | 1,200.00p | 1,088.00p | 1,160.00p | 1936 |
| 28/10/2009 | 1,160.00p | 1,200.00p | 1,120.00p | 1,180.00p | 7641 |
| 27/10/2009 | 1,240.00p | 1,252.00p | 1,120.00p | 1,160.00p | 12297 |
| 26/10/2009 | 1,280.00p | 1,276.80p | 1,200.00p | 1,240.00p | 5072 |
| 23/10/2009 | 1,300.00p | 1,320.00p | 1,256.00p | 1,280.00p | 1056 |
| 22/10/2009 | 1,300.00p | 1,320.00p | 1,256.00p | 1,300.00p | 3064 |
| 21/10/2009 | 1,340.00p | 1,340.00p | 1,276.00p | 1,300.00p | 13109 |
| 20/10/2009 | 1,440.00p | 1,420.00p | 1,340.00p | 1,340.00p | 3406 |
| 19/10/2009 | 1,460.00p | 1,696.00p | 1,400.00p | 1,440.00p | 20719 |
| 16/10/2009 | 1,340.00p | 1,344.00p | 1,300.00p | 1,320.00p | 5628 |
| 15/10/2009 | 1,380.00p | 1,380.00p | 1,322.08p | 1,340.00p | 935 |
| 14/10/2009 | 1,420.00p | 1,400.00p | 1,362.08p | 1,380.00p | 670 |
| 13/10/2009 | 1,420.00p | 1,428.80p | 1,400.00p | 1,420.00p | 496 |
| 12/10/2009 | 1,400.00p | 1,440.00p | 1,384.00p | 1,420.00p | 4871 |
| 09/10/2009 | 1,436.00p | 1,444.80p | 1,328.00p | 1,400.00p | 6071 |
| 08/10/2009 | 1,440.00p | 1,480.00p | 1,360.00p | 1,436.00p | 10118 |
| 07/10/2009 | 1,400.00p | 1,480.00p | 1,360.00p | 1,440.00p | 3772 |
| 06/10/2009 | 1,440.00p | 1,456.00p | 1,336.00p | 1,400.00p | 2294 |
| 05/10/2009 | 1,420.00p | 1,460.00p | 1,400.00p | 1,440.00p | 3515 |
| 02/10/2009 | 1,460.00p | 1,460.00p | 1,400.00p | 1,420.00p | 4832 |
| 01/10/2009 | 1,420.00p | 1,512.00p | 1,428.80p | 1,460.00p | 4579 |
| 30/09/2009 | 1,460.00p | 1,480.00p | 1,408.00p | 1,420.00p | 5305 |
| 29/09/2009 | 1,480.00p | 1,520.00p | 1,440.00p | 1,460.00p | 2562 |
| 28/09/2009 | 1,440.00p | 1,481.60p | 1,360.00p | 1,480.00p | 9650 |
| 25/09/2009 | 1,420.00p | 1,560.00p | 1,406.40p | 1,440.00p | 10495 |
| 24/09/2009 | 1,440.00p | 1,544.00p | 1,361.60p | 1,420.00p | 8267 |
| 23/09/2009 | 1,520.00p | 1,520.00p | 1,400.00p | 1,440.00p | 15698 |
| 22/09/2009 | 1,540.00p | 1,540.00p | 1,520.00p | 1,520.00p | 2892 |
| 21/09/2009 | 1,540.00p | 1,680.00p | 1,484.00p | 1,540.00p | 5608 |
| 18/09/2009 | 1,540.00p | 1,554.08p | 1,480.00p | 1,540.00p | 8184 |
| 17/09/2009 | 1,680.00p | 1,700.00p | 1,517.28p | 1,540.00p | 11339 |
| 16/09/2009 | 1,600.00p | 1,800.00p | 1,619.20p | 1,680.00p | 25017 |
| 15/09/2009 | 1,720.00p | 1,920.00p | 1,600.00p | 1,640.00p | 45670 |
| 14/09/2009 | 1,400.00p | 1,760.00p | 1,400.00p | 1,680.00p | 37183 |
| 11/09/2009 | 1,380.00p | 1,440.00p | 1,321.28p | 1,400.00p | 5390 |
| 10/09/2009 | 1,380.00p | 1,432.00p | 1,320.00p | 1,380.00p | 1700 |
| 09/09/2009 | 1,452.00p | 1,464.00p | 1,331.20p | 1,360.00p | 9244 |
| 08/09/2009 | 1,520.00p | 1,480.00p | 1,424.00p | 1,452.00p | 3853 |
| 07/09/2009 | 1,540.00p | 1,560.00p | 1,480.00p | 1,520.00p | 2224 |
| 04/09/2009 | 1,580.00p | 1,566.40p | 1,480.00p | 1,540.00p | 1104 |
| 03/09/2009 | 1,640.00p | 1,750.40p | 1,552.00p | 1,580.00p | 5604 |
| 02/09/2009 | 1,364.00p | 1,680.00p | 1,222.40p | 1,580.00p | 15036 |
| 01/09/2009 | 1,480.00p | 1,480.00p | 1,300.00p | 1,364.00p | 18396 |
| 28/08/2009 | 1,560.00p | 1,560.00p | 1,480.00p | 1,480.00p | 19296 |
| 27/08/2009 | 1,640.00p | 1,680.00p | 1,480.00p | 1,560.00p | 25768 |
| 26/08/2009 | 1,340.00p | 1,904.00p | 1,328.80p | 1,640.00p | 99072 |
| 25/08/2009 | 1,580.00p | 1,580.00p | 1,300.00p | 1,340.00p | 47256 |
| 24/08/2009 | 1,880.00p | 1,920.00p | 1,560.00p | 1,640.00p | 45113 |
| 21/08/2009 | 2,160.00p | 2,680.00p | 1,520.00p | 1,720.00p | 191466 |
| 20/08/2009 | 508.00p | 2,440.00p | 471.20p | 2,120.00p | 348430 |
| 19/08/2009 | 448.00p | 458.08p | 426.40p | 448.00p | 2092 |
| 18/08/2009 | 480.00p | 472.00p | 440.00p | 448.00p | 8132 |
| 17/08/2009 | 488.00p | 488.00p | 460.00p | 480.00p | 2193 |
| 14/08/2009 | 488.00p | 488.00p | 488.00p | 488.00p | 1543 |
| 13/08/2009 | 488.00p | 488.00p | 488.00p | 488.00p | 1301 |
| 12/08/2009 | 488.00p | 488.00p | 488.00p | 488.00p | 190 |
| 11/08/2009 | 488.00p | 500.00p | 488.00p | 488.00p | 2689 |
| 10/08/2009 | 484.00p | 488.00p | 484.00p | 488.00p | 5766 |
| 07/08/2009 | 452.00p | 484.00p | 452.00p | 484.00p | 4579 |
| 06/08/2009 | 468.00p | 468.00p | 452.00p | 452.00p | 3714 |
| 05/08/2009 | 492.00p | 492.00p | 468.00p | 468.00p | 2528 |
| 04/08/2009 | 492.00p | 492.00p | 492.00p | 492.00p | 1257 |
| 03/08/2009 | 492.00p | 492.00p | 492.00p | 492.00p | 155 |
| 31/07/2009 | 492.00p | 492.00p | 492.00p | 492.00p | 1656 |
| 30/07/2009 | 492.00p | 512.00p | 492.00p | 492.00p | 0 |
| 29/07/2009 | 472.00p | 492.00p | 472.00p | 492.00p | 587 |
| 28/07/2009 | 492.00p | 492.00p | 472.00p | 472.00p | 2301 |
| 27/07/2009 | 492.00p | 492.00p | 492.00p | 492.00p | 2264 |
| 24/07/2009 | 488.00p | 492.00p | 488.00p | 492.00p | 6351 |
| 23/07/2009 | 464.00p | 500.00p | 464.00p | 488.00p | 27068 |
| 22/07/2009 | 464.00p | 484.00p | 464.00p | 464.00p | 3253 |
| 21/07/2009 | 460.00p | 464.00p | 460.00p | 464.00p | 1608 |
| 20/07/2009 | 480.00p | 492.00p | 460.00p | 460.00p | 2862 |
| 17/07/2009 | 480.00p | 480.00p | 480.00p | 480.00p | 450 |
| 16/07/2009 | 460.00p | 480.00p | 460.00p | 480.00p | 616 |
| 15/07/2009 | 460.00p | 460.00p | 460.00p | 460.00p | 289 |
| 14/07/2009 | 476.00p | 476.00p | 460.00p | 460.00p | 897 |
| 13/07/2009 | 468.00p | 476.00p | 468.00p | 476.00p | 84 |
| 10/07/2009 | 416.00p | 500.00p | 416.00p | 468.00p | 8309 |
| 09/07/2009 | 440.00p | 440.00p | 420.00p | 424.00p | 2074 |
| 08/07/2009 | 468.00p | 468.00p | 440.00p | 440.00p | 1028 |
| 07/07/2009 | 468.00p | 468.00p | 468.00p | 468.00p | 73 |
| 06/07/2009 | 500.00p | 500.00p | 468.00p | 468.00p | 1460 |
| 03/07/2009 | 500.00p | 500.00p | 500.00p | 500.00p | 1357 |
| 02/07/2009 | 508.00p | 508.00p | 500.00p | 500.00p | 2688 |
| 01/07/2009 | 532.00p | 532.00p | 448.00p | 508.00p | 7208 |
| 30/06/2009 | 560.00p | 560.00p | 532.00p | 532.00p | 6097 |
| 29/06/2009 | 460.00p | 588.00p | 460.00p | 540.00p | 13709 |
| 26/06/2009 | 416.00p | 468.80p | 416.00p | 460.00p | 4479 |
| 25/06/2009 | 448.00p | 448.00p | 388.00p | 416.00p | 8987 |
| 24/06/2009 | 432.00p | 448.00p | 432.00p | 448.00p | 1019 |
| 23/06/2009 | 432.00p | 452.00p | 432.00p | 432.00p | 655 |
| 22/06/2009 | 424.00p | 432.00p | 424.00p | 432.00p | 485 |
| 19/06/2009 | 448.00p | 448.00p | 424.00p | 424.00p | 162 |
| 18/06/2009 | 448.00p | 448.00p | 448.00p | 448.00p | 516 |
| 17/06/2009 | 472.00p | 472.00p | 460.00p | 460.00p | 1451 |
| 16/06/2009 | 464.00p | 472.00p | 464.00p | 472.00p | 2208 |
| 15/06/2009 | 484.00p | 484.00p | 464.00p | 464.00p | 2112 |
| 12/06/2009 | 492.00p | 492.00p | 484.00p | 484.00p | 1576 |
| 11/06/2009 | 496.00p | 496.00p | 492.00p | 492.00p | 1316 |
| 10/06/2009 | 492.00p | 496.00p | 484.00p | 496.00p | 968 |
| 09/06/2009 | 512.00p | 512.00p | 492.00p | 492.00p | 8319 |
| 08/06/2009 | 460.00p | 512.00p | 460.00p | 512.00p | 1691 |
| 05/06/2009 | 492.00p | 492.00p | 460.00p | 460.00p | 489 |
| 04/06/2009 | 484.00p | 492.00p | 484.00p | 492.00p | 3243 |
| 03/06/2009 | 520.00p | 520.00p | 484.00p | 484.00p | 2991 |
| 02/06/2009 | 452.00p | 552.00p | 452.00p | 520.00p | 28784 |
| 01/06/2009 | 432.00p | 432.00p | 412.00p | 412.00p | 1300 |
| 29/05/2009 | 432.00p | 432.00p | 432.00p | 432.00p | 564 |
| 28/05/2009 | 432.00p | 432.00p | 400.00p | 432.00p | 2257 |
| 27/05/2009 | 468.00p | 468.00p | 432.00p | 432.00p | 1830 |
| 26/05/2009 | 468.00p | 468.00p | 468.00p | 468.00p | 50 |
| 22/05/2009 | 468.00p | 468.00p | 468.00p | 468.00p | 1664 |
| 21/05/2009 | 476.00p | 476.00p | 460.00p | 468.00p | 640 |
| 20/05/2009 | 476.00p | 476.00p | 476.00p | 476.00p | 4392 |
| 19/05/2009 | 500.00p | 500.00p | 448.00p | 476.00p | 7426 |
| 18/05/2009 | 520.00p | 536.00p | 500.00p | 500.00p | 3415 |
| 15/05/2009 | 500.00p | 556.00p | 500.00p | 520.00p | 11724 |
*Close Price adjusted for both dividends and splits