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
15/08/2023 24.00p 24.00p 16.00p 20.00p 100468
14/08/2023 24.00p 29.52p 21.30p 24.00p 19189
11/08/2023 24.00p 24.80p 21.76p 24.00p 15564
10/08/2023 28.00p 29.52p 20.96p 24.00p 17921
09/08/2023 28.00p 28.00p 24.00p 28.00p 31086
08/08/2023 28.00p 29.52p 24.05p 28.00p 61558
07/08/2023 28.00p 28.80p 24.00p 28.00p 3174
04/08/2023 28.00p 29.51p 24.00p 28.00p 34617
03/08/2023 28.00p 30.00p 24.53p 28.00p 11810
02/08/2023 28.00p 30.00p 24.00p 28.00p 2167
01/08/2023 32.00p 32.00p 24.00p 28.00p 16939
31/07/2023 32.00p 33.60p 26.24p 32.00p 14036
28/07/2023 32.00p 34.24p 26.24p 32.00p 7888
27/07/2023 28.00p 31.04p 25.20p 28.00p 28207
26/07/2023 28.00p 31.60p 24.00p 28.00p 43856
25/07/2023 28.00p 28.00p 24.48p 28.00p 15762
24/07/2023 28.00p 28.78p 24.40p 28.00p 2712
21/07/2023 28.00p 28.00p 25.14p 28.00p 7449
20/07/2023 28.00p 30.40p 24.32p 28.00p 7464
19/07/2023 28.00p 29.52p 24.00p 28.00p 83776
18/07/2023 28.00p 31.04p 26.40p 28.00p 18386
17/07/2023 28.00p 32.00p 26.40p 28.00p 26643
14/07/2023 28.00p 32.00p 24.00p 28.00p 4761
13/07/2023 28.00p 32.00p 24.00p 28.00p 3034
12/07/2023 28.00p 31.68p 28.00p 28.00p 7290
11/07/2023 28.00p 31.92p 24.00p 28.00p 31495
10/07/2023 32.00p 34.80p 28.00p 28.00p 12298
07/07/2023 32.00p 35.04p 29.20p 32.00p 28886
06/07/2023 32.00p 36.40p 24.00p 32.00p 64814
05/07/2023 32.00p 35.92p 29.20p 32.00p 61252
04/07/2023 36.00p 36.78p 28.28p 32.00p 87354
03/07/2023 36.00p 37.28p 34.00p 36.00p 9630
30/06/2023 32.00p 38.24p 32.00p 36.00p 190838
29/06/2023 36.00p 36.80p 28.32p 32.00p 35697
28/06/2023 36.00p 38.24p 33.78p 36.00p 28147
27/06/2023 36.00p 38.24p 32.00p 36.00p 12840
26/06/2023 36.00p 38.15p 32.32p 36.00p 48464
23/06/2023 40.00p 45.52p 32.00p 36.00p 64445
22/06/2023 40.00p 46.40p 35.52p 40.00p 49190
21/06/2023 40.00p 43.20p 32.00p 35.84p 32618
20/06/2023 40.00p 43.92p 32.00p 35.52p 95721
19/06/2023 40.00p 43.92p 32.00p 36.80p 61219
16/06/2023 44.00p 44.64p 32.00p 40.00p 202513
15/06/2023 36.00p 48.00p 26.69p 45.60p 744276
14/06/2023 36.00p 40.00p 28.08p 36.00p 385474
13/06/2023 40.00p 40.00p 32.00p 36.00p 41942
12/06/2023 40.00p 42.88p 32.00p 40.00p 18173
09/06/2023 40.00p 48.00p 35.86p 40.00p 27035
08/06/2023 40.00p 48.00p 32.00p 43.04p 16861
07/06/2023 40.00p 48.00p 32.00p 40.00p 48126
06/06/2023 40.00p 48.00p 34.48p 40.00p 52345
05/06/2023 40.00p 48.00p 36.00p 38.40p 153600
02/06/2023 40.00p 48.00p 28.96p 40.00p 359103
01/06/2023 32.00p 48.00p 18.08p 37.60p 757824
31/05/2023 294.40p 299.20p 273.04p 294.40p 167960
30/05/2023 280.80p 300.00p 280.80p 292.80p 112927
26/05/2023 288.00p 292.00p 280.00p 288.00p 62910
25/05/2023 296.00p 318.40p 272.80p 288.00p 83264
24/05/2023 263.20p 288.00p 259.20p 288.00p 14098
23/05/2023 256.80p 271.20p 256.00p 265.20p 33467
22/05/2023 256.80p 267.20p 256.16p 263.60p 9944
19/05/2023 256.80p 279.20p 256.00p 272.40p 9130
18/05/2023 266.40p 278.98p 256.00p 270.40p 10488
17/05/2023 264.80p 270.80p 262.40p 270.80p 25065
16/05/2023 271.20p 271.20p 263.20p 271.20p 15998
15/05/2023 256.00p 280.00p 256.24p 271.60p 4188
12/05/2023 256.00p 280.00p 263.20p 271.60p 34897
11/05/2023 256.00p 279.20p 256.00p 267.60p 18387
10/05/2023 261.60p 279.20p 263.20p 267.60p 13806
09/05/2023 261.60p 277.39p 256.00p 266.80p 10853
05/05/2023 263.20p 280.00p 263.20p 280.00p 14363
04/05/2023 266.40p 279.20p 264.80p 272.80p 21040
03/05/2023 256.00p 272.00p 256.00p 267.60p 65744
02/05/2023 265.60p 277.60p 260.00p 267.60p 29692
28/04/2023 271.20p 279.20p 257.02p 268.00p 15636
27/04/2023 267.20p 279.20p 256.24p 264.40p 35742
26/04/2023 265.60p 267.68p 263.20p 267.20p 29003
25/04/2023 256.80p 279.20p 256.00p 272.40p 11453
24/04/2023 262.40p 272.00p 256.80p 268.00p 21946
21/04/2023 262.40p 275.18p 256.00p 266.40p 32864
20/04/2023 265.60p 272.00p 257.02p 268.00p 10965
19/04/2023 259.20p 279.07p 259.20p 272.40p 8881
18/04/2023 264.00p 279.20p 256.80p 270.80p 15516
17/04/2023 266.40p 279.20p 264.00p 271.60p 22756
14/04/2023 269.60p 279.20p 264.00p 274.00p 63234
13/04/2023 272.80p 279.20p 264.80p 274.40p 49079
12/04/2023 264.80p 280.00p 264.80p 272.00p 23457
11/04/2023 272.00p 279.20p 265.60p 268.00p 46252
06/04/2023 264.80p 279.20p 264.00p 272.40p 29200
05/04/2023 272.00p 275.46p 264.80p 272.00p 7098
04/04/2023 272.00p 279.20p 264.00p 271.60p 4744
03/04/2023 279.20p 279.20p 265.90p 268.00p 26068
31/03/2023 264.80p 279.20p 267.81p 272.80p 41552
30/03/2023 264.80p 279.20p 264.00p 272.00p 29326
29/03/2023 263.20p 279.20p 263.20p 272.00p 26174
28/03/2023 256.80p 279.20p 256.80p 272.40p 57773
27/03/2023 256.00p 279.20p 256.00p 265.60p 42467
24/03/2023 259.20p 279.20p 259.20p 269.60p 27804
23/03/2023 280.00p 280.00p 256.80p 271.20p 39265
22/03/2023 267.20p 279.20p 259.26p 272.00p 53251
21/03/2023 272.00p 280.00p 260.00p 272.00p 138096
20/03/2023 259.20p 280.00p 256.80p 270.00p 13025
17/03/2023 257.60p 280.00p 256.80p 268.80p 31517
16/03/2023 256.80p 280.00p 256.80p 268.40p 59773
15/03/2023 276.00p 281.73p 256.80p 266.40p 143638
14/03/2023 254.40p 288.00p 216.80p 272.00p 160996
13/03/2023 244.00p 268.00p 232.80p 248.80p 49430
10/03/2023 242.40p 270.40p 242.40p 257.60p 23201
09/03/2023 243.20p 271.70p 240.80p 256.00p 17608
08/03/2023 243.20p 272.00p 240.00p 258.40p 38368
07/03/2023 247.20p 275.20p 240.80p 261.60p 71533
06/03/2023 154.88p 286.40p 146.83p 256.00p 427028
03/03/2023 147.84p 167.20p 129.89p 160.80p 51293
02/03/2023 146.24p 159.68p 128.32p 147.84p 29510
01/03/2023 152.00p 159.68p 120.80p 150.40p 94718
28/02/2023 151.68p 151.68p 119.04p 131.52p 31750
27/02/2023 136.00p 162.40p 113.60p 140.00p 59195
24/02/2023 142.40p 159.68p 135.92p 141.60p 2461
23/02/2023 144.00p 153.60p 142.40p 151.84p 8763
22/02/2023 142.40p 167.20p 142.40p 151.20p 1806
21/02/2023 152.00p 173.60p 142.40p 156.00p 3625
20/02/2023 142.40p 152.00p 136.80p 144.96p 11046
17/02/2023 128.32p 152.00p 128.00p 143.20p 7968
16/02/2023 144.00p 160.11p 131.14p 139.20p 31158
15/02/2023 144.32p 161.10p 144.00p 157.60p 4300
14/02/2023 148.80p 160.00p 147.20p 153.60p 10600
13/02/2023 168.00p 159.68p 143.84p 153.60p 166082
10/02/2023 168.00p 168.00p 145.60p 152.00p 21468
09/02/2023 159.68p 166.40p 153.92p 159.36p 20023
08/02/2023 160.00p 165.60p 155.36p 159.20p 3976
07/02/2023 160.00p 187.20p 160.00p 162.40p 12115
06/02/2023 152.32p 184.80p 155.20p 163.20p 5755
03/02/2023 152.32p 168.00p 152.32p 160.96p 17457
02/02/2023 152.32p 167.20p 152.00p 158.40p 153940
01/02/2023 152.32p 168.00p 144.32p 160.00p 7446
31/01/2023 168.00p 168.00p 150.05p 164.00p 72777
30/01/2023 159.68p 168.00p 144.32p 164.00p 19191
27/01/2023 160.00p 176.00p 144.32p 168.00p 22967
26/01/2023 164.00p 176.00p 136.32p 160.32p 46902
25/01/2023 152.32p 174.40p 143.20p 143.20p 32107
24/01/2023 153.92p 175.20p 144.00p 157.60p 35753
23/01/2023 160.00p 176.00p 136.00p 160.00p 12066
20/01/2023 152.00p 176.00p 144.00p 160.00p 47999
19/01/2023 152.00p 175.20p 134.40p 162.40p 69855
18/01/2023 160.00p 175.20p 135.20p 136.00p 32377
17/01/2023 160.00p 175.20p 144.00p 160.00p 10192
16/01/2023 183.20p 207.20p 161.60p 176.00p 68888
13/01/2023 183.20p 207.20p 161.60p 188.00p 23123
12/01/2023 183.20p 207.20p 168.00p 188.00p 4197
11/01/2023 183.20p 207.20p 156.48p 188.00p 22563
10/01/2023 183.20p 208.00p 164.80p 184.00p 6420
09/01/2023 183.20p 202.40p 168.00p 184.00p 2977
06/01/2023 183.20p 200.00p 160.00p 176.00p 13562
05/01/2023 160.80p 176.00p 156.48p 159.60p 152070
04/01/2023 160.80p 176.00p 153.60p 160.00p 17403
03/01/2023 160.80p 180.00p 144.00p 172.80p 87220
30/12/2022 168.00p 202.40p 160.00p 160.00p 13171
29/12/2022 160.00p 202.40p 144.48p 176.00p 36895
28/12/2022 176.80p 207.20p 160.00p 176.00p 14508
23/12/2022 207.20p 207.20p 176.00p 192.00p 7253
22/12/2022 184.80p 208.00p 180.14p 192.00p 135
21/12/2022 184.80p 208.00p 176.00p 192.00p 298
20/12/2022 184.80p 207.20p 176.00p 192.00p 905
19/12/2022 200.00p 208.00p 184.80p 196.40p 47302
16/12/2022 200.00p 192.42p 192.00p 192.00p 1066
15/12/2022 200.00p 207.20p 184.80p 196.00p 492
14/12/2022 200.00p 208.00p 184.80p 196.00p 102653
13/12/2022 200.00p 237.60p 200.40p 204.00p 5027
12/12/2022 200.00p 215.20p 184.80p 207.20p 34213
09/12/2022 200.00p 201.60p 185.60p 194.40p 38212
08/12/2022 213.60p 206.40p 196.00p 196.00p 3354
07/12/2022 213.60p 216.00p 184.00p 196.00p 27969
06/12/2022 213.60p 224.00p 184.00p 200.00p 658
05/12/2022 213.60p 224.00p 185.63p 209.60p 140534
02/12/2022 192.80p 208.00p 184.80p 208.00p 10785
01/12/2022 196.00p 208.00p 192.80p 204.80p 10465
30/11/2022 202.40p 208.00p 184.00p 196.00p 84642
29/11/2022 202.40p 208.00p 192.88p 196.00p 4482
28/11/2022 202.40p 208.00p 184.80p 196.00p 37108
25/11/2022 202.40p 224.00p 184.80p 193.60p 26749
24/11/2022 202.40p 223.20p 183.20p 192.00p 78444
23/11/2022 210.40p 239.20p 201.60p 220.40p 29724
22/11/2022 210.40p 239.20p 204.00p 222.40p 4369
21/11/2022 216.00p 239.20p 208.00p 224.00p 10013
18/11/2022 224.00p 240.00p 211.20p 228.00p 1201
17/11/2022 211.20p 240.00p 216.24p 228.00p 58862
16/11/2022 211.20p 239.20p 202.40p 225.60p 8609
15/11/2022 223.20p 239.20p 208.02p 212.80p 5697
14/11/2022 223.20p 239.20p 202.40p 220.80p 237
11/11/2022 223.20p 239.20p 192.00p 220.00p 14264
10/11/2022 214.40p 240.00p 196.00p 214.80p 2850
09/11/2022 214.40p 224.00p 207.36p 210.00p 11154
08/11/2022 200.00p 224.00p 187.20p 216.40p 45250
07/11/2022 261.60p 262.40p 201.60p 208.80p 269264
04/11/2022 240.80p 256.00p 240.80p 248.00p 6447
03/11/2022 255.20p 256.00p 240.00p 248.00p 86067
02/11/2022 264.00p 255.20p 248.00p 248.00p 8710
01/11/2022 264.00p 264.00p 249.20p 249.60p 2645
31/10/2022 256.00p 264.00p 244.00p 256.40p 40885
28/10/2022 256.00p 264.00p 249.01p 254.00p 11418

*Close Price adjusted for both dividends and splits