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
14/05/2009 540.00p 540.00p 440.00p 500.00p 13655
13/05/2009 540.00p 556.00p 540.00p 540.00p 6418
12/05/2009 560.00p 560.00p 540.00p 540.00p 9897
11/05/2009 600.00p 600.00p 580.00p 580.00p 6339
08/05/2009 528.00p 760.00p 528.00p 600.00p 32696
07/05/2009 520.00p 520.00p 500.00p 500.00p 3657
06/05/2009 556.00p 556.00p 500.00p 520.00p 3569
05/05/2009 540.00p 564.00p 540.00p 556.00p 12100
01/05/2009 604.00p 608.00p 532.00p 540.00p 27890
30/04/2009 600.00p 664.00p 580.00p 604.00p 38463
29/04/2009 736.00p 808.00p 632.00p 664.00p 29769
28/04/2009 604.00p 852.00p 604.00p 736.00p 76464
27/04/2009 652.00p 1,388.00p 604.00p 604.00p 153647
24/04/2009 216.00p 656.00p 216.00p 652.00p 127800
23/04/2009 120.00p 212.00p 120.00p 212.00p 12041
22/04/2009 104.00p 116.00p 104.00p 116.00p 11769
21/04/2009 104.00p 104.00p 104.00p 104.00p 0
20/04/2009 104.00p 104.00p 104.00p 104.00p 1138
17/04/2009 104.00p 104.00p 104.00p 104.00p 869
16/04/2009 104.00p 104.00p 104.00p 104.00p 0
15/04/2009 104.00p 104.00p 104.00p 104.00p 2477
14/04/2009 104.00p 104.00p 104.00p 104.00p 0
09/04/2009 104.00p 104.00p 104.00p 104.00p 394
08/04/2009 104.00p 104.00p 104.00p 104.00p 0
07/04/2009 104.00p 104.00p 104.00p 104.00p 2902
06/04/2009 104.00p 104.00p 104.00p 104.00p 419
03/04/2009 104.00p 104.00p 104.00p 104.00p 725
02/04/2009 104.00p 104.00p 104.00p 104.00p 0
01/04/2009 104.00p 104.00p 104.00p 104.00p 0
31/03/2009 104.00p 104.00p 104.00p 104.00p 0
30/03/2009 104.00p 104.00p 104.00p 104.00p 0
27/03/2009 104.00p 104.00p 104.00p 104.00p 0
26/03/2009 104.00p 104.00p 104.00p 104.00p 1094
25/03/2009 104.00p 104.00p 104.00p 104.00p 149
24/03/2009 104.00p 104.00p 104.00p 104.00p 729
23/03/2009 92.00p 104.00p 92.00p 104.00p 407
20/03/2009 92.00p 92.00p 92.00p 92.00p 38
19/03/2009 104.00p 104.00p 92.00p 92.00p 0
18/03/2009 104.00p 104.00p 104.00p 104.00p 1059
17/03/2009 116.00p 116.00p 104.00p 104.00p 1258
16/03/2009 120.00p 120.00p 116.00p 116.00p 1441
13/03/2009 120.00p 120.00p 120.00p 120.00p 410
12/03/2009 120.00p 120.00p 120.00p 120.00p 312
11/03/2009 124.00p 124.00p 120.00p 120.00p 1548
10/03/2009 108.00p 124.00p 108.00p 124.00p 4018
09/03/2009 112.00p 112.00p 108.00p 108.00p 2317
06/03/2009 116.00p 116.00p 112.00p 112.00p 1732
05/03/2009 116.00p 116.00p 116.00p 116.00p 232
04/03/2009 124.00p 124.00p 116.00p 116.00p 1417
03/03/2009 140.00p 140.00p 124.00p 124.00p 1453
02/03/2009 136.00p 140.00p 136.00p 140.00p 4828
27/02/2009 132.00p 136.00p 132.00p 136.00p 3669
26/02/2009 132.00p 144.00p 132.00p 132.00p 1310
25/02/2009 104.00p 132.00p 104.00p 132.00p 2097
24/02/2009 104.00p 104.00p 100.00p 104.00p 2096
23/02/2009 104.00p 104.00p 104.00p 104.00p 1013
20/02/2009 104.00p 104.00p 104.00p 104.00p 968
19/02/2009 120.00p 120.00p 96.00p 104.00p 3473
18/02/2009 80.00p 140.00p 80.00p 120.00p 22868
17/02/2009 80.00p 80.00p 80.00p 80.00p 625
16/02/2009 80.00p 80.00p 80.00p 80.00p 156
13/02/2009 84.00p 84.00p 80.00p 80.00p 0
12/02/2009 88.00p 88.00p 84.00p 84.00p 428
11/02/2009 88.00p 88.00p 88.00p 88.00p 375
10/02/2009 76.00p 88.00p 76.00p 88.00p 1737
09/02/2009 76.00p 76.00p 76.00p 76.00p 0
06/02/2009 84.00p 84.00p 76.00p 76.00p 731
05/02/2009 84.00p 84.00p 84.00p 84.00p 0
04/02/2009 84.00p 84.00p 84.00p 84.00p 938
03/02/2009 84.00p 84.00p 84.00p 84.00p 0
02/02/2009 84.00p 84.00p 84.00p 84.00p 0
30/01/2009 84.00p 84.00p 84.00p 84.00p 0
29/01/2009 84.00p 84.00p 84.00p 84.00p 1786
28/01/2009 84.00p 84.00p 84.00p 84.00p 100
27/01/2009 84.00p 84.00p 84.00p 84.00p 7000
26/01/2009 84.00p 84.00p 84.00p 84.00p 913
23/01/2009 88.00p 88.00p 84.00p 84.00p 312
22/01/2009 88.00p 88.00p 88.00p 88.00p 0
21/01/2009 92.00p 92.00p 88.00p 88.00p 0
20/01/2009 104.00p 104.00p 92.00p 92.00p 566
19/01/2009 108.00p 108.00p 104.00p 104.00p 690
16/01/2009 108.00p 108.00p 108.00p 108.00p 312
15/01/2009 120.00p 120.00p 108.00p 108.00p 1548
14/01/2009 120.00p 120.00p 120.00p 120.00p 0
13/01/2009 124.00p 124.00p 120.00p 120.00p 251
12/01/2009 104.00p 132.00p 104.00p 124.00p 6108
09/01/2009 88.00p 108.00p 88.00p 104.00p 7733
08/01/2009 68.00p 140.00p 68.00p 88.00p 39599
07/01/2009 28.00p 64.00p 28.00p 64.00p 30383
06/01/2009 28.00p 28.00p 28.00p 28.00p 2564
05/01/2009 28.00p 28.00p 28.00p 28.00p 0
02/01/2009 28.00p 28.00p 28.00p 28.00p 41
31/12/2008 32.00p 32.00p 28.00p 28.00p 1678
30/12/2008 48.00p 48.00p 32.00p 32.00p 4330
29/12/2008 48.00p 48.00p 48.00p 48.00p 5346
24/12/2008 48.00p 48.00p 48.00p 48.00p 0
23/12/2008 52.00p 52.00p 48.00p 48.00p 0
22/12/2008 60.00p 60.00p 52.00p 52.00p 1912
19/12/2008 76.00p 76.00p 60.00p 60.00p 913
18/12/2008 76.00p 76.00p 76.00p 76.00p 0
17/12/2008 76.00p 76.00p 76.00p 76.00p 0
16/12/2008 76.00p 76.00p 76.00p 76.00p 0
15/12/2008 76.00p 76.00p 76.00p 76.00p 0
12/12/2008 76.00p 76.00p 76.00p 76.00p 62
11/12/2008 76.00p 76.00p 75.20p 76.00p 625
10/12/2008 76.00p 76.00p 75.20p 76.00p 0
09/12/2008 76.00p 76.00p 76.00p 76.00p 3188
08/12/2008 76.00p 76.00p 76.00p 76.00p 0
05/12/2008 72.00p 76.00p 72.00p 76.00p 16453
04/12/2008 72.00p 72.00p 72.00p 72.00p 0
03/12/2008 60.00p 72.00p 60.00p 72.00p 2193
02/12/2008 100.00p 100.00p 60.00p 60.00p 0
01/12/2008 260.00p 260.00p 120.00p 120.00p 165
28/11/2008 260.00p 260.00p 260.00p 260.00p 218
27/11/2008 260.00p 260.00p 260.00p 260.00p 0
26/11/2008 260.00p 260.00p 260.00p 260.00p 0
25/11/2008 520.00p 520.00p 260.00p 260.00p 78
24/11/2008 520.00p 520.00p 520.00p 520.00p 0
21/11/2008 520.00p 520.00p 520.00p 520.00p 0
20/11/2008 520.00p 520.00p 520.00p 520.00p 12
19/11/2008 560.00p 560.00p 520.00p 520.00p 0
18/11/2008 560.00p 560.00p 560.00p 560.00p 0
17/11/2008 560.00p 560.00p 560.00p 560.00p 0
14/11/2008 560.00p 560.00p 560.00p 560.00p 0
13/11/2008 560.00p 560.00p 560.00p 560.00p 0
12/11/2008 560.00p 560.00p 560.00p 560.00p 0
11/11/2008 560.00p 560.00p 560.00p 560.00p 0
10/11/2008 560.00p 560.00p 560.00p 560.00p 0
07/11/2008 600.00p 600.00p 600.00p 600.00p 0
06/11/2008 600.00p 600.00p 600.00p 600.00p 0
05/11/2008 600.00p 600.00p 600.00p 600.00p 38
04/11/2008 600.00p 600.00p 600.00p 600.00p 0
03/11/2008 600.00p 600.00p 600.00p 600.00p 0
31/10/2008 680.00p 680.00p 600.00p 600.00p 231
30/10/2008 680.00p 680.00p 680.00p 680.00p 0
29/10/2008 680.00p 680.00p 680.00p 680.00p 0
28/10/2008 680.00p 680.00p 680.00p 680.00p 0
27/10/2008 680.00p 680.00p 680.00p 680.00p 0
24/10/2008 680.00p 680.00p 680.00p 680.00p 0
23/10/2008 680.00p 680.00p 680.00p 680.00p 0
22/10/2008 840.00p 840.00p 680.00p 680.00p 0
21/10/2008 920.00p 920.00p 840.00p 840.00p 331
20/10/2008 920.00p 920.00p 920.00p 920.00p 4
17/10/2008 1,040.00p 1,040.00p 920.00p 920.00p 250
16/10/2008 1,040.00p 1,040.00p 1,040.00p 1,040.00p 553
15/10/2008 1,040.00p 1,040.00p 1,040.00p 1,040.00p 62
14/10/2008 1,080.00p 1,080.00p 1,040.00p 1,040.00p 341
13/10/2008 1,080.00p 1,080.00p 1,080.00p 1,080.00p 160
10/10/2008 1,100.00p 1,100.00p 1,080.00p 1,080.00p 0
09/10/2008 1,080.00p 1,100.00p 1,080.00p 1,100.00p 19
08/10/2008 1,080.00p 1,080.00p 1,080.00p 1,080.00p 312
07/10/2008 1,160.00p 1,160.00p 1,080.00p 1,080.00p 31
06/10/2008 1,160.00p 1,160.00p 1,119.97p 1,119.97p 0
03/10/2008 1,160.00p 1,160.00p 1,160.00p 1,160.00p 0
02/10/2008 1,200.00p 1,200.00p 1,160.00p 1,160.00p 1271
01/10/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 1375
30/09/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
29/09/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/09/2008 1,240.00p 1,240.00p 1,200.00p 1,200.00p 38
25/09/2008 1,320.00p 1,320.00p 1,200.00p 1,240.00p 250
24/09/2008 1,320.00p 1,320.00p 1,320.00p 1,320.00p 0
23/09/2008 1,320.00p 1,320.00p 1,320.00p 1,320.00p 0
22/09/2008 1,440.00p 1,440.00p 1,320.00p 1,320.00p 86
19/09/2008 1,440.00p 1,440.00p 1,440.00p 1,440.00p 0
18/09/2008 1,440.00p 1,440.00p 1,440.00p 1,440.00p 6200
17/09/2008 1,560.00p 1,560.00p 1,440.00p 1,440.00p 188
16/09/2008 1,720.00p 1,720.00p 1,560.00p 1,560.00p 94
15/09/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
12/09/2008 1,800.00p 1,800.00p 1,800.00p 1,800.00p 109
11/09/2008 1,800.00p 1,800.00p 1,760.00p 1,800.00p 0
10/09/2008 1,760.00p 1,800.00p 1,760.00p 1,800.00p 0
09/09/2008 1,960.00p 1,960.00p 1,720.00p 1,760.00p 156
08/09/2008 1,960.00p 1,960.00p 1,960.00p 1,960.00p 0
05/09/2008 1,960.00p 1,960.00p 1,960.00p 1,960.00p 156
04/09/2008 1,960.00p 1,960.00p 1,960.00p 1,960.00p 0
03/09/2008 1,960.00p 1,960.00p 1,960.00p 1,960.00p 0
02/09/2008 1,960.00p 1,960.00p 1,960.00p 1,960.00p 31
01/09/2008 1,960.00p 1,960.00p 1,960.00p 1,960.00p 156
29/08/2008 1,960.00p 1,960.00p 1,960.00p 1,960.00p 0
28/08/2008 2,000.00p 2,040.00p 1,960.00p 1,960.00p 0
27/08/2008 2,160.00p 2,160.00p 2,040.00p 2,040.00p 31
26/08/2008 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
22/08/2008 2,160.00p 2,160.00p 2,160.00p 2,160.00p 24
21/08/2008 2,200.00p 2,200.00p 2,160.00p 2,160.00p 0
20/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
19/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
18/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
15/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
14/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
13/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
12/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
11/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 19
08/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
07/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
06/08/2008 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
05/08/2008 2,120.00p 2,200.00p 2,120.00p 2,200.00p 327
04/08/2008 2,280.00p 2,280.00p 2,120.00p 2,120.00p 189
01/08/2008 2,280.00p 2,280.00p 2,280.00p 2,280.00p 0
31/07/2008 2,320.00p 2,320.00p 2,280.00p 2,280.00p 156
30/07/2008 2,480.00p 2,480.00p 2,320.00p 2,320.00p 288

*Close Price adjusted for both dividends and splits