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
29/07/2008 2,480.00p 2,480.00p 2,480.00p 2,480.00p 38
28/07/2008 2,480.00p 2,480.00p 2,480.00p 2,480.00p 0
25/07/2008 2,480.00p 2,480.00p 2,480.00p 2,480.00p 0
24/07/2008 2,520.00p 2,520.00p 2,480.00p 2,480.00p 0
23/07/2008 2,520.00p 2,520.00p 2,520.00p 2,520.00p 0
22/07/2008 2,520.00p 2,520.00p 2,520.00p 2,520.00p 0
21/07/2008 2,520.00p 2,520.00p 2,520.00p 2,520.00p 62
18/07/2008 2,560.00p 2,560.00p 2,520.00p 2,520.00p 62
17/07/2008 2,560.00p 2,560.00p 2,560.00p 2,560.00p 3438
16/07/2008 2,560.00p 2,560.00p 2,560.00p 2,560.00p 925
15/07/2008 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
14/07/2008 2,560.00p 2,560.00p 2,560.00p 2,560.00p 94
11/07/2008 2,560.00p 2,560.00p 2,560.00p 2,560.00p 0
10/07/2008 2,560.00p 2,560.00p 2,480.00p 2,560.00p 0
09/07/2008 2,640.00p 2,640.00p 2,440.00p 2,560.00p 158
08/07/2008 2,640.00p 2,640.00p 2,520.00p 2,640.00p 0
07/07/2008 2,640.00p 2,640.00p 2,520.00p 2,640.00p 156
04/07/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
03/07/2008 2,640.00p 2,640.00p 2,520.00p 2,640.00p 0
02/07/2008 2,680.00p 2,800.00p 2,640.00p 2,640.00p 94
01/07/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 369
30/06/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 0
27/06/2008 2,680.00p 2,680.00p 2,560.00p 2,680.00p 0
26/06/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 0
25/06/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 243
24/06/2008 2,640.00p 2,800.00p 2,640.00p 2,680.00p 62
23/06/2008 2,680.00p 2,800.00p 2,640.00p 2,680.00p 0
20/06/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 0
19/06/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 3
18/06/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 0
17/06/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 30
16/06/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 13
13/06/2008 2,640.00p 2,680.00p 2,640.00p 2,680.00p 281
12/06/2008 2,640.00p 2,720.00p 2,640.00p 2,640.00p 36
11/06/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
10/06/2008 2,640.00p 2,800.00p 2,640.00p 2,640.00p 0
09/06/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
06/06/2008 2,600.00p 2,640.00p 2,600.00p 2,640.00p 231
05/06/2008 2,600.00p 2,600.00p 2,600.00p 2,600.00p 0
04/06/2008 2,600.00p 2,600.00p 2,480.00p 2,600.00p 32
03/06/2008 2,600.00p 2,600.00p 2,600.00p 2,600.00p 13
02/06/2008 2,600.00p 2,600.00p 2,480.00p 2,600.00p 31
30/05/2008 2,600.00p 2,600.00p 2,600.00p 2,600.00p 126
29/05/2008 2,640.00p 2,640.00p 2,600.00p 2,600.00p 62
28/05/2008 2,600.00p 2,600.00p 2,600.00p 2,600.00p 231
27/05/2008 2,600.00p 2,600.00p 2,400.00p 2,600.00p 19
23/05/2008 2,600.00p 2,600.00p 2,600.00p 2,600.00p 581
22/05/2008 2,600.00p 2,600.00p 2,600.00p 2,600.00p 2
21/05/2008 2,600.00p 2,600.00p 2,600.00p 2,600.00p 0
20/05/2008 2,600.00p 2,600.00p 2,600.00p 2,600.00p 188
19/05/2008 2,640.00p 2,640.00p 2,600.00p 2,600.00p 16
16/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
15/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
14/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
13/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 92
12/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
09/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 38
08/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 62
07/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 62
06/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 368
02/05/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
01/05/2008 2,640.00p 2,720.00p 2,640.00p 2,640.00p 0
30/04/2008 2,680.00p 2,800.00p 2,640.00p 2,640.00p 0
29/04/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 26
28/04/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 31
25/04/2008 2,640.00p 2,640.00p 2,640.00p 2,640.00p 0
24/04/2008 2,640.00p 2,640.00p 2,560.00p 2,640.00p 37
23/04/2008 2,640.00p 2,640.00p 2,560.00p 2,640.00p 37
22/04/2008 2,680.00p 2,800.00p 2,640.00p 2,640.00p 234
21/04/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 94
18/04/2008 2,680.00p 2,800.00p 2,680.00p 2,680.00p 0
17/04/2008 2,680.00p 2,800.00p 2,680.00p 2,680.00p 0
16/04/2008 2,680.00p 2,800.00p 2,680.00p 2,680.00p 0
15/04/2008 2,680.00p 2,800.00p 2,680.00p 2,680.00p 51
14/04/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 49
11/04/2008 2,760.00p 2,800.00p 2,680.00p 2,680.00p 33
10/04/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 47
09/04/2008 2,680.00p 2,800.00p 2,680.00p 2,680.00p 124
08/04/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 54
07/04/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 59
04/04/2008 2,680.00p 2,880.00p 2,680.00p 2,680.00p 59
03/04/2008 2,680.00p 2,800.00p 2,680.00p 2,680.00p 66
02/04/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 0
01/04/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 63
31/03/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 339
28/03/2008 2,680.00p 2,680.00p 2,680.00p 2,680.00p 1261
27/03/2008 2,680.00p 2,800.00p 2,680.00p 2,680.00p 0
26/03/2008 2,720.00p 2,720.00p 2,680.00p 2,680.00p 38
25/03/2008 2,720.00p 2,720.00p 2,720.00p 2,720.00p 0
20/03/2008 2,760.00p 2,760.00p 2,720.00p 2,720.00p 0
19/03/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 22
18/03/2008 2,760.00p 2,880.00p 2,760.00p 2,760.00p 0
17/03/2008 2,760.00p 2,880.00p 2,760.00p 2,760.00p 49
14/03/2008 2,760.00p 2,880.00p 2,760.00p 2,760.00p 0
13/03/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 0
12/03/2008 2,760.00p 2,960.00p 2,760.00p 2,760.00p 6
11/03/2008 2,760.00p 2,960.00p 2,760.00p 2,760.00p 31
10/03/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 0
07/03/2008 2,760.00p 2,880.00p 2,760.00p 2,760.00p 444
06/03/2008 2,760.00p 2,920.00p 2,760.00p 2,760.00p 9
05/03/2008 2,760.00p 2,880.00p 2,760.00p 2,760.00p 55
04/03/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 0
03/03/2008 2,760.00p 2,880.00p 2,760.00p 2,760.00p 9
29/02/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 188
28/02/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 62
27/02/2008 2,760.00p 2,760.00p 2,600.00p 2,760.00p 204
26/02/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 47
25/02/2008 2,760.00p 2,760.00p 2,600.00p 2,760.00p 36
22/02/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 312
21/02/2008 2,760.00p 2,760.00p 2,640.00p 2,760.00p 0
20/02/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 0
19/02/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 0
18/02/2008 2,760.00p 2,760.00p 2,760.00p 2,760.00p 0
15/02/2008 2,720.00p 2,760.00p 2,720.00p 2,760.00p 9
14/02/2008 2,720.00p 2,720.00p 2,640.00p 2,720.00p 188
13/02/2008 2,720.00p 2,760.00p 2,680.00p 2,760.00p 688
12/02/2008 2,760.00p 2,760.00p 2,720.00p 2,720.00p 0
11/02/2008 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
08/02/2008 2,800.00p 2,800.00p 2,800.00p 2,800.00p 57
07/02/2008 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
06/02/2008 2,840.00p 2,840.00p 2,720.00p 2,800.00p 62
05/02/2008 2,880.00p 2,880.00p 2,840.00p 2,840.00p 31
04/02/2008 2,880.00p 2,880.00p 2,880.00p 2,880.00p 0
01/02/2008 2,880.00p 2,880.00p 2,720.00p 2,880.00p 0
31/01/2008 2,880.00p 2,880.00p 2,880.00p 2,880.00p 156
30/01/2008 3,000.00p 3,000.00p 2,880.00p 2,880.00p 625
29/01/2008 3,000.00p 3,000.00p 3,000.00p 3,000.00p 562
28/01/2008 3,080.00p 3,280.00p 3,000.00p 3,000.00p 500
25/01/2008 3,080.00p 3,280.00p 3,080.00p 3,080.00p 59
24/01/2008 3,120.00p 3,120.00p 3,080.00p 3,080.00p 0
23/01/2008 3,160.00p 3,160.00p 3,160.00p 3,160.00p 191
22/01/2008 3,280.00p 3,280.00p 3,200.00p 3,200.00p 175
21/01/2008 3,320.00p 3,360.00p 3,280.00p 3,280.00p 387
18/01/2008 3,320.00p 3,400.00p 3,320.00p 3,320.00p 138
17/01/2008 3,240.00p 3,320.00p 3,240.00p 3,320.00p 44
16/01/2008 3,200.00p 3,280.00p 3,200.00p 3,200.00p 294
15/01/2008 3,240.00p 3,240.00p 3,200.00p 3,200.00p 0
14/01/2008 3,200.00p 3,200.00p 3,200.00p 3,200.00p 36
11/01/2008 3,240.00p 3,280.00p 3,200.00p 3,240.00p 0
10/01/2008 3,240.00p 3,320.00p 3,240.00p 3,240.00p 125
09/01/2008 3,240.00p 3,240.00p 3,240.00p 3,240.00p 156
08/01/2008 3,280.00p 3,280.00p 3,280.00p 3,280.00p 0
07/01/2008 3,280.00p 3,280.00p 3,280.00p 3,280.00p 0
04/01/2008 3,280.00p 3,320.00p 3,280.00p 3,280.00p 4235
03/01/2008 3,160.00p 3,240.00p 3,160.00p 3,240.00p 60
02/01/2008 3,160.00p 3,160.00p 3,160.00p 3,160.00p 0
31/12/2007 3,160.00p 3,200.00p 3,160.00p 3,160.00p 1
28/12/2007 3,160.00p 3,240.00p 3,160.00p 3,160.00p 0
27/12/2007 3,120.00p 3,160.00p 3,120.00p 3,160.00p 175
24/12/2007 3,120.00p 3,120.00p 3,120.00p 3,120.00p 0
21/12/2007 3,120.00p 3,120.00p 3,120.00p 3,120.00p 719
20/12/2007 3,080.00p 3,120.00p 3,080.00p 3,120.00p 156
19/12/2007 3,080.00p 3,080.00p 3,080.00p 3,080.00p 0
18/12/2007 3,080.00p 3,200.00p 3,040.00p 3,080.00p 0
17/12/2007 3,040.00p 3,200.00p 3,040.00p 3,040.00p 719
14/12/2007 3,040.00p 3,040.00p 3,040.00p 3,040.00p 625
13/12/2007 2,920.00p 3,040.00p 2,920.00p 3,040.00p 3063
12/12/2007 2,960.00p 2,960.00p 2,880.00p 2,920.00p 401
11/12/2007 2,920.00p 2,960.00p 2,920.00p 2,960.00p 8
10/12/2007 2,920.00p 2,920.00p 2,920.00p 2,920.00p 0
07/12/2007 3,000.00p 3,000.00p 2,920.00p 2,920.00p 522
06/12/2007 3,000.00p 3,000.00p 3,000.00p 3,000.00p 61
05/12/2007 3,000.00p 3,000.00p 3,000.00p 3,000.00p 103
04/12/2007 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
03/12/2007 3,040.00p 3,040.00p 3,000.00p 3,000.00p 688
30/11/2007 3,040.00p 3,040.00p 3,040.00p 3,040.00p 216
29/11/2007 3,080.00p 3,080.00p 3,040.00p 3,040.00p 0
28/11/2007 3,120.00p 3,120.00p 3,080.00p 3,080.00p 50
27/11/2007 3,200.00p 3,200.00p 3,120.00p 3,120.00p 631
26/11/2007 3,200.00p 3,200.00p 3,200.00p 3,200.00p 25083
23/11/2007 3,200.00p 3,200.00p 3,200.00p 3,200.00p 11603
22/11/2007 3,320.00p 3,320.00p 3,200.00p 3,200.00p 1352
21/11/2007 3,320.00p 3,360.00p 3,320.00p 3,320.00p 312
20/11/2007 3,320.00p 3,320.00p 3,320.00p 3,320.00p 487
19/11/2007 3,280.00p 3,320.00p 3,280.00p 3,320.00p 625
16/11/2007 3,280.00p 3,280.00p 3,280.00p 3,280.00p 266
15/11/2007 3,280.00p 3,280.00p 3,280.00p 3,280.00p 79
14/11/2007 3,280.00p 3,280.00p 3,280.00p 3,280.00p 208
13/11/2007 3,200.00p 3,280.00p 3,200.00p 3,280.00p 219
12/11/2007 3,320.00p 3,360.00p 3,200.00p 3,200.00p 1444
09/11/2007 3,200.00p 3,200.00p 3,040.00p 3,040.00p 208
08/11/2007 3,200.00p 3,200.00p 3,200.00p 3,200.00p 62
07/11/2007 3,240.00p 3,240.00p 3,240.00p 3,240.00p 73
06/11/2007 3,200.00p 3,240.00p 3,200.00p 3,240.00p 175
05/11/2007 3,200.00p 3,200.00p 3,200.00p 3,200.00p 0
02/11/2007 3,400.00p 3,400.00p 3,200.00p 3,200.00p 289
01/11/2007 3,360.00p 3,440.00p 3,360.00p 3,440.00p 1301
31/10/2007 3,240.00p 3,360.00p 3,240.00p 3,360.00p 3665
30/10/2007 3,240.00p 3,240.00p 3,240.00p 3,240.00p 15
29/10/2007 3,240.00p 3,240.00p 3,240.00p 3,240.00p 2
26/10/2007 3,240.00p 3,240.00p 3,240.00p 3,240.00p 7
25/10/2007 3,240.00p 3,240.00p 3,240.00p 3,240.00p 77
24/10/2007 3,240.00p 3,240.00p 3,240.00p 3,240.00p 1
23/10/2007 3,280.00p 3,280.00p 3,240.00p 3,240.00p 420
22/10/2007 3,320.00p 3,324.00p 3,240.00p 3,320.00p 3174
19/10/2007 3,280.00p 3,320.00p 3,280.00p 3,320.00p 312
18/10/2007 3,280.00p 3,280.00p 3,280.00p 3,280.00p 10
17/10/2007 3,240.00p 3,280.00p 3,240.00p 3,280.00p 0
16/10/2007 3,240.00p 3,240.00p 3,240.00p 3,240.00p 0
15/10/2007 3,240.00p 3,240.00p 3,240.00p 3,240.00p 61

*Close Price adjusted for both dividends and splits