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
09/08/2022 195.20p 228.00p 192.00p 210.40p 64173
08/08/2022 197.60p 236.80p 193.60p 216.00p 134690
05/08/2022 136.00p 256.00p 136.00p 203.20p 492245
04/08/2022 144.32p 149.76p 136.00p 141.28p 229
03/08/2022 144.32p 151.98p 136.00p 142.40p 69078
02/08/2022 152.64p 178.50p 144.00p 152.00p 28771
01/08/2022 159.68p 172.80p 146.84p 164.16p 55358
29/07/2022 140.48p 160.00p 128.00p 153.60p 99911
28/07/2022 132.16p 140.48p 128.00p 134.24p 4790
27/07/2022 132.16p 135.68p 120.96p 132.00p 54077
26/07/2022 135.04p 140.48p 120.00p 127.84p 106092
25/07/2022 135.04p 135.04p 129.71p 132.48p 6579
22/07/2022 129.92p 140.80p 129.92p 135.36p 5564
21/07/2022 128.32p 140.48p 128.26p 134.56p 7377
20/07/2022 128.32p 140.80p 128.62p 134.40p 801
19/07/2022 128.32p 151.68p 128.00p 130.24p 233849
18/07/2022 128.32p 152.00p 128.32p 140.00p 960
15/07/2022 128.32p 151.68p 128.00p 132.80p 18591
14/07/2022 137.60p 151.68p 135.84p 140.00p 626
13/07/2022 137.60p 143.68p 128.32p 136.00p 27146
12/07/2022 146.56p 151.68p 134.08p 142.72p 6589
11/07/2022 139.52p 152.00p 128.78p 142.88p 55262
08/07/2022 119.04p 136.00p 112.32p 136.00p 48924
07/07/2022 112.64p 120.00p 112.40p 116.00p 9967
06/07/2022 113.28p 119.68p 107.60p 116.00p 21149
05/07/2022 115.20p 116.80p 108.80p 114.40p 18192
04/07/2022 119.68p 119.68p 104.00p 114.40p 36320
01/07/2022 112.00p 127.68p 97.60p 112.00p 36125
30/06/2022 120.32p 128.00p 117.76p 120.00p 21602
29/06/2022 127.68p 128.00p 120.43p 122.40p 13858
28/06/2022 121.60p 128.00p 112.32p 120.00p 12262
27/06/2022 121.60p 128.00p 112.00p 120.00p 14579
24/06/2022 130.56p 140.80p 123.20p 124.80p 42982
23/06/2022 128.00p 142.08p 128.00p 134.88p 8003
22/06/2022 140.48p 148.48p 128.32p 138.24p 15447
21/06/2022 140.48p 144.00p 128.00p 137.44p 42580
20/06/2022 139.52p 150.08p 132.16p 140.96p 81350
17/06/2022 139.52p 150.08p 136.88p 139.52p 13415
16/06/2022 140.16p 150.08p 134.40p 140.32p 29220
15/06/2022 136.00p 150.40p 128.32p 145.76p 9829
14/06/2022 140.48p 140.48p 123.52p 136.00p 16501
13/06/2022 135.68p 143.68p 121.92p 136.80p 60965
10/06/2022 131.52p 150.08p 130.67p 137.92p 86596
09/06/2022 136.00p 144.43p 136.00p 136.00p 30292
08/06/2022 140.16p 159.68p 136.32p 144.16p 40799
07/06/2022 140.16p 159.68p 133.49p 144.00p 51036
06/06/2022 155.84p 174.40p 144.00p 152.00p 23564
01/06/2022 152.32p 160.00p 145.06p 152.00p 47374
31/05/2022 153.92p 180.00p 152.32p 162.56p 82333
30/05/2022 156.80p 183.20p 148.80p 156.96p 48221
27/05/2022 160.80p 200.00p 160.00p 168.80p 60000
26/05/2022 177.60p 199.20p 163.20p 167.60p 145452
25/05/2022 147.20p 232.00p 146.88p 181.60p 257876
24/05/2022 147.20p 155.09p 133.76p 147.68p 40718
23/05/2022 141.76p 152.00p 141.62p 145.44p 39988
20/05/2022 144.00p 160.00p 138.64p 141.60p 53928
19/05/2022 129.60p 168.00p 129.60p 145.60p 121120
18/05/2022 150.08p 156.80p 138.56p 148.80p 42992
17/05/2022 148.80p 160.00p 128.32p 149.60p 134510
16/05/2022 149.12p 176.00p 128.00p 152.80p 108518
13/05/2022 176.00p 191.20p 160.00p 163.20p 79228
12/05/2022 162.40p 176.00p 144.00p 167.20p 114866
11/05/2022 190.40p 215.20p 144.32p 172.40p 428239
10/05/2022 211.20p 238.40p 178.40p 179.20p 190433
09/05/2022 480.00p 525.46p 200.00p 211.60p 394148
06/05/2022 320.00p 350.40p 288.62p 332.00p 28492
05/05/2022 320.00p 339.20p 288.80p 323.20p 67034
04/05/2022 288.00p 328.00p 288.00p 317.20p 46186
03/05/2022 272.00p 336.00p 260.80p 308.00p 63812
29/04/2022 280.00p 308.00p 230.40p 272.00p 90632
28/04/2022 248.80p 272.11p 230.40p 260.40p 48323
27/04/2022 240.80p 287.17p 240.80p 265.60p 22195
26/04/2022 240.00p 289.28p 238.56p 272.80p 37304
25/04/2022 248.00p 256.00p 224.80p 238.80p 26070
22/04/2022 237.60p 260.80p 229.14p 242.80p 23766
21/04/2022 237.60p 248.00p 228.00p 238.80p 24852
20/04/2022 242.40p 278.40p 232.00p 244.00p 29668
19/04/2022 278.40p 278.40p 224.00p 256.40p 23081
14/04/2022 256.00p 288.00p 241.60p 272.00p 11376
13/04/2022 242.40p 287.20p 227.20p 266.40p 58021
12/04/2022 270.40p 294.40p 248.80p 275.20p 18192
11/04/2022 274.40p 284.80p 242.40p 281.60p 34901
08/04/2022 287.20p 293.60p 243.20p 259.20p 159220
07/04/2022 256.00p 301.60p 243.20p 259.20p 10102
06/04/2022 256.00p 302.40p 248.00p 275.20p 11104
05/04/2022 264.00p 303.20p 244.26p 275.20p 13025
04/04/2022 264.00p 319.20p 243.20p 273.60p 46769
01/04/2022 280.80p 336.00p 266.72p 296.00p 34046
31/03/2022 336.00p 351.20p 282.21p 296.00p 44330
30/03/2022 320.00p 352.00p 292.34p 308.00p 93311
29/03/2022 250.56p 399.20p 224.32p 312.00p 163795
28/03/2022 225.92p 286.40p 224.00p 257.44p 48465
25/03/2022 232.32p 285.12p 224.00p 232.00p 10943
24/03/2022 240.32p 271.68p 224.32p 248.00p 18307
23/03/2022 248.00p 288.00p 224.00p 256.00p 51268
22/03/2022 240.96p 272.00p 232.00p 252.00p 4782
21/03/2022 240.96p 272.00p 224.00p 256.00p 18328
18/03/2022 246.72p 272.00p 224.32p 248.00p 41940
17/03/2022 241.60p 303.68p 224.32p 256.00p 90870
16/03/2022 207.68p 303.68p 160.32p 248.00p 142366
15/03/2022 200.00p 271.68p 162.24p 184.00p 91705
14/03/2022 195.20p 257.60p 176.00p 210.88p 68114
11/03/2022 208.00p 239.68p 176.00p 195.52p 28405
10/03/2022 256.00p 256.00p 176.00p 196.00p 64338
09/03/2022 250.24p 302.40p 208.00p 232.00p 69464
08/03/2022 181.12p 350.40p 170.56p 244.00p 319827
07/03/2022 144.16p 208.00p 120.32p 181.28p 313515
04/03/2022 181.12p 200.00p 152.94p 160.00p 159209
03/03/2022 176.32p 224.00p 173.44p 194.40p 81748
02/03/2022 205.44p 231.42p 184.32p 204.00p 156119
01/03/2022 208.00p 296.00p 208.00p 228.00p 87795
28/02/2022 280.00p 289.60p 227.52p 252.00p 181088
25/02/2022 320.00p 386.40p 276.64p 340.40p 99316
24/02/2022 320.00p 336.00p 240.32p 296.00p 211918
23/02/2022 360.80p 454.40p 296.00p 400.00p 294434
22/02/2022 463.20p 463.20p 336.80p 375.20p 344231
21/02/2022 511.20p 552.00p 428.48p 469.20p 147527
18/02/2022 505.60p 558.40p 504.00p 511.20p 46996
17/02/2022 504.00p 557.60p 496.00p 519.60p 69760
16/02/2022 526.40p 559.20p 504.00p 544.00p 33169
15/02/2022 512.00p 559.20p 484.80p 534.40p 48984
14/02/2022 560.00p 597.60p 482.40p 504.00p 96305
11/02/2022 480.00p 600.00p 480.00p 600.00p 89754
10/02/2022 543.20p 551.60p 480.80p 525.20p 38603
09/02/2022 544.00p 560.00p 520.80p 542.40p 43342
08/02/2022 569.60p 599.20p 528.00p 544.00p 75302
07/02/2022 608.00p 616.00p 544.00p 568.00p 51096
04/02/2022 544.80p 614.40p 520.80p 600.00p 111913
03/02/2022 528.00p 629.60p 480.80p 560.00p 181772
02/02/2022 464.00p 587.20p 432.00p 559.60p 198784
01/02/2022 528.00p 564.00p 441.92p 464.00p 285526
31/01/2022 624.00p 624.00p 541.62p 560.00p 116364
28/01/2022 608.00p 632.00p 562.24p 584.00p 195341
27/01/2022 544.00p 640.00p 514.53p 624.00p 259926
26/01/2022 560.00p 640.80p 484.00p 552.00p 492789
25/01/2022 368.00p 720.00p 339.20p 560.00p 976644
24/01/2022 336.00p 376.03p 312.00p 332.00p 146544
21/01/2022 284.48p 342.19p 272.32p 320.00p 83597
20/01/2022 288.00p 293.60p 272.00p 284.00p 23939
19/01/2022 272.00p 295.36p 272.00p 293.28p 17400
18/01/2022 276.16p 295.68p 272.32p 280.80p 10584
17/01/2022 274.88p 303.68p 251.52p 288.00p 7572
14/01/2022 274.88p 303.36p 245.44p 295.84p 15686
13/01/2022 288.00p 303.04p 245.44p 287.52p 9715
12/01/2022 288.00p 303.68p 272.00p 272.00p 21957
11/01/2022 294.40p 304.00p 272.32p 287.84p 6228
10/01/2022 280.00p 304.00p 275.52p 286.40p 11346
07/01/2022 272.00p 299.20p 272.00p 289.44p 39914
06/01/2022 280.00p 287.68p 264.00p 279.84p 11364
05/01/2022 304.00p 304.00p 268.80p 276.64p 23524
04/01/2022 278.40p 281.60p 264.00p 264.00p 19132
31/12/2021 264.00p 274.42p 258.51p 272.80p 12916
30/12/2021 256.00p 287.68p 256.00p 271.84p 21186
29/12/2021 271.68p 280.00p 254.21p 271.68p 5082
24/12/2021 272.00p 294.38p 272.00p 287.52p 1334
23/12/2021 272.00p 296.00p 272.00p 284.00p 4440
22/12/2021 277.12p 294.86p 259.20p 272.00p 4528
21/12/2021 263.68p 286.27p 263.68p 283.20p 28311
20/12/2021 273.28p 281.28p 249.60p 257.76p 10017
17/12/2021 256.00p 279.04p 256.00p 266.40p 12569
16/12/2021 259.84p 287.68p 256.00p 256.00p 1590
15/12/2021 271.68p 303.68p 256.32p 266.56p 9750
14/12/2021 271.68p 294.72p 256.32p 284.00p 15731
13/12/2021 272.96p 287.68p 262.40p 275.84p 5193
10/12/2021 257.60p 278.08p 253.44p 268.80p 6588
09/12/2021 272.00p 278.40p 264.32p 264.32p 1296
08/12/2021 272.00p 278.40p 253.76p 268.00p 4854
07/12/2021 262.40p 279.20p 244.80p 275.20p 13963
06/12/2021 259.52p 280.80p 252.80p 263.20p 21896
03/12/2021 271.68p 297.28p 268.80p 268.80p 69125
02/12/2021 279.68p 279.84p 240.32p 248.48p 49008
01/12/2021 280.00p 297.28p 254.03p 272.16p 35971
30/11/2021 297.60p 297.60p 275.20p 275.20p 13999
29/11/2021 275.20p 312.00p 256.64p 290.24p 28481
26/11/2021 294.40p 303.68p 272.32p 293.44p 46176
25/11/2021 304.00p 313.60p 294.40p 294.40p 31052
24/11/2021 303.68p 316.48p 292.10p 296.00p 46583
23/11/2021 305.60p 319.68p 303.68p 311.84p 18762
22/11/2021 303.68p 320.00p 302.40p 311.84p 21549
19/11/2021 307.20p 319.36p 304.32p 311.84p 6333
18/11/2021 318.40p 318.40p 304.00p 310.40p 3228
17/11/2021 303.68p 320.00p 303.68p 310.40p 11500
16/11/2021 304.32p 318.13p 303.68p 312.00p 20870
15/11/2021 319.68p 335.20p 304.80p 312.00p 37012
12/11/2021 313.60p 324.80p 312.35p 324.64p 35966
11/11/2021 304.32p 341.60p 304.32p 320.64p 34864
10/11/2021 324.00p 336.00p 304.96p 315.04p 22064
09/11/2021 331.20p 331.98p 304.96p 317.44p 24944
08/11/2021 316.80p 342.40p 316.80p 322.40p 80874
05/11/2021 307.84p 322.62p 296.64p 317.60p 37682
04/11/2021 312.00p 324.80p 311.68p 315.84p 34251
03/11/2021 311.68p 327.20p 309.28p 315.84p 14884
02/11/2021 326.40p 328.00p 311.68p 320.00p 11897
01/11/2021 304.00p 327.20p 296.00p 319.84p 23296
29/10/2021 307.20p 326.40p 298.56p 308.00p 26947
28/10/2021 311.68p 335.20p 304.00p 315.20p 18656
27/10/2021 309.12p 336.80p 288.32p 320.00p 8823
26/10/2021 312.00p 328.00p 296.67p 301.60p 24493
25/10/2021 315.20p 348.80p 304.32p 320.80p 18685
22/10/2021 320.00p 351.20p 304.32p 323.44p 5572

*Close Price adjusted for both dividends and splits