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
21/10/2021 311.68p 335.20p 304.32p 320.00p 12154
20/10/2021 327.20p 342.40p 305.60p 319.60p 10747
19/10/2021 342.40p 344.00p 312.00p 323.84p 13054
18/10/2021 352.00p 356.80p 319.82p 333.60p 51332
15/10/2021 329.60p 360.90p 292.53p 339.60p 75233
14/10/2021 314.88p 330.40p 288.32p 321.04p 34673
13/10/2021 312.00p 321.57p 288.32p 320.80p 44564
12/10/2021 310.72p 329.60p 298.40p 320.24p 30478
11/10/2021 315.52p 330.40p 288.00p 308.96p 6431
08/10/2021 301.76p 330.40p 296.32p 307.60p 19919
07/10/2021 288.00p 335.20p 288.00p 309.60p 477
06/10/2021 323.20p 335.20p 288.32p 311.60p 11427
05/10/2021 323.20p 335.20p 288.32p 312.00p 25174
04/10/2021 324.00p 324.00p 291.57p 304.56p 35120
01/10/2021 311.04p 324.37p 296.00p 309.12p 41561
30/09/2021 304.96p 341.60p 280.00p 303.52p 52135
29/09/2021 310.08p 342.40p 300.32p 330.80p 81232
28/09/2021 310.08p 335.18p 310.08p 315.04p 9331
27/09/2021 310.08p 342.40p 310.08p 311.84p 18972
24/09/2021 320.00p 342.40p 297.60p 310.40p 19876
23/09/2021 320.00p 349.60p 310.72p 332.80p 21644
22/09/2021 325.60p 329.60p 310.08p 318.80p 12544
21/09/2021 313.92p 332.80p 309.68p 318.88p 20943
20/09/2021 299.84p 335.20p 299.84p 317.20p 39811
17/09/2021 312.00p 342.40p 305.92p 324.80p 39909
16/09/2021 319.68p 348.80p 293.34p 320.80p 83069
15/09/2021 320.00p 352.00p 319.68p 327.04p 7781
14/09/2021 336.00p 367.20p 319.68p 334.24p 29262
13/09/2021 336.00p 336.00p 319.68p 323.84p 12583
10/09/2021 312.00p 335.20p 299.20p 321.84p 46944
09/09/2021 311.04p 330.05p 298.56p 320.00p 15441
08/09/2021 294.08p 333.60p 288.32p 311.20p 44539
07/09/2021 297.60p 317.76p 288.64p 301.76p 20732
06/09/2021 304.00p 330.40p 288.32p 303.04p 43031
03/09/2021 332.80p 336.00p 288.32p 299.36p 93403
02/09/2021 332.80p 364.88p 321.76p 341.60p 42377
01/09/2021 347.20p 368.00p 324.00p 352.00p 26662
31/08/2021 328.00p 364.88p 323.20p 356.80p 51409
27/08/2021 336.00p 383.20p 319.68p 339.20p 17924
26/08/2021 336.00p 336.00p 308.80p 327.44p 19653
25/08/2021 322.40p 351.20p 297.76p 327.04p 32426
24/08/2021 320.80p 351.20p 303.68p 314.40p 22396
23/08/2021 304.32p 351.20p 280.78p 311.52p 50621
20/08/2021 384.00p 430.80p 280.88p 296.48p 307892
19/08/2021 344.00p 430.40p 320.00p 392.00p 322905
18/08/2021 315.20p 360.00p 296.00p 336.40p 138425
17/08/2021 320.00p 343.20p 272.32p 295.68p 70411
16/08/2021 291.84p 296.88p 269.12p 285.92p 8207
13/08/2021 295.68p 295.68p 264.32p 279.68p 5284
12/08/2021 280.64p 291.18p 264.96p 274.24p 16866
11/08/2021 296.00p 296.00p 275.70p 287.84p 34751
10/08/2021 287.04p 304.00p 284.48p 294.56p 15571
09/08/2021 297.60p 311.68p 283.84p 294.24p 25064
06/08/2021 296.00p 313.33p 283.84p 293.44p 82984
05/08/2021 260.80p 312.00p 260.48p 293.28p 178611
04/08/2021 260.48p 296.00p 254.08p 260.48p 33613
03/08/2021 259.84p 264.62p 254.08p 255.84p 14188
02/08/2021 256.00p 264.00p 252.80p 261.92p 20889
30/07/2021 254.08p 265.58p 251.20p 254.40p 10534
29/07/2021 262.40p 264.00p 254.08p 258.08p 32676
28/07/2021 254.40p 264.00p 249.09p 259.04p 41886
27/07/2021 263.36p 264.00p 251.20p 256.64p 5685
26/07/2021 256.00p 263.68p 248.00p 256.64p 5733
23/07/2021 243.20p 263.68p 241.92p 255.52p 15914
22/07/2021 252.48p 260.64p 241.60p 248.00p 53075
21/07/2021 254.72p 268.80p 252.48p 268.80p 11406
20/07/2021 252.48p 276.16p 247.68p 253.92p 35274
19/07/2021 253.12p 262.40p 241.60p 251.68p 49441
16/07/2021 248.00p 272.00p 247.68p 256.48p 16648
15/07/2021 257.60p 260.80p 240.00p 259.20p 83711
14/07/2021 261.12p 269.76p 257.28p 257.28p 45877
13/07/2021 279.68p 279.68p 257.60p 263.68p 43523
12/07/2021 257.92p 277.44p 256.00p 267.52p 6614
09/07/2021 256.32p 278.08p 255.68p 265.60p 9179
08/07/2021 264.32p 280.00p 255.68p 255.68p 14739
07/07/2021 279.68p 282.56p 256.64p 268.32p 10987
06/07/2021 267.20p 283.20p 257.92p 266.88p 50192
05/07/2021 249.92p 272.00p 240.00p 265.60p 103699
02/07/2021 249.60p 268.80p 247.95p 254.40p 17997
01/07/2021 253.12p 278.72p 247.68p 255.36p 24919
30/06/2021 243.20p 273.86p 243.20p 259.04p 29438
29/06/2021 257.28p 279.04p 247.68p 247.68p 43990
28/06/2021 255.04p 276.80p 251.60p 263.84p 28013
25/06/2021 255.04p 279.68p 249.09p 263.20p 6668
24/06/2021 253.12p 279.09p 251.20p 263.20p 18119
23/06/2021 269.76p 275.20p 252.80p 252.80p 15740
22/06/2021 253.12p 274.88p 253.12p 264.16p 7406
21/06/2021 264.00p 287.68p 256.00p 271.36p 24621
18/06/2021 260.80p 280.00p 251.52p 267.36p 26742
17/06/2021 251.20p 264.00p 246.72p 255.68p 37258
16/06/2021 276.80p 288.00p 251.20p 251.20p 16512
15/06/2021 235.20p 295.68p 235.20p 261.76p 65481
14/06/2021 254.40p 263.36p 231.04p 253.92p 23750
11/06/2021 240.00p 263.68p 229.76p 248.00p 27364
10/06/2021 235.52p 262.40p 224.00p 248.00p 30382
09/06/2021 243.20p 243.20p 224.16p 228.80p 24487
08/06/2021 232.00p 243.20p 224.96p 234.88p 8866
07/06/2021 238.40p 238.40p 224.00p 232.16p 24127
04/06/2021 251.20p 251.20p 233.30p 236.64p 17529
03/06/2021 239.68p 248.96p 237.12p 243.04p 21666
02/06/2021 238.40p 255.68p 234.59p 242.24p 13373
01/06/2021 251.20p 255.36p 224.32p 242.40p 21769
28/05/2021 240.00p 252.16p 232.00p 241.44p 17233
27/05/2021 257.60p 262.40p 232.64p 244.16p 10821
26/05/2021 257.28p 257.28p 239.06p 244.96p 7229
25/05/2021 240.00p 258.88p 236.80p 248.48p 28252
24/05/2021 254.40p 262.40p 232.29p 237.60p 19594
21/05/2021 239.36p 270.08p 228.80p 238.40p 20877
20/05/2021 236.80p 255.36p 225.92p 232.00p 7805
19/05/2021 238.08p 265.60p 229.76p 234.88p 29130
18/05/2021 248.32p 270.08p 243.20p 246.40p 22101
17/05/2021 238.40p 263.68p 237.42p 257.28p 42988
14/05/2021 235.20p 248.00p 232.91p 240.80p 25591
13/05/2021 227.20p 249.60p 225.92p 238.24p 44863
12/05/2021 232.32p 251.84p 232.32p 238.24p 22212
11/05/2021 229.44p 249.60p 228.48p 242.40p 32585
10/05/2021 236.80p 242.88p 224.00p 236.16p 18987
07/05/2021 238.08p 242.88p 224.32p 229.92p 26215
06/05/2021 241.28p 241.60p 219.20p 232.80p 21639
05/05/2021 240.00p 247.68p 216.32p 231.68p 18278
04/05/2021 252.80p 252.80p 224.00p 232.80p 28741
30/04/2021 243.20p 266.88p 236.80p 240.64p 46204
29/04/2021 272.00p 274.56p 241.49p 252.48p 24069
28/04/2021 259.52p 279.68p 248.32p 263.20p 34462
27/04/2021 272.00p 279.36p 257.92p 263.04p 27477
26/04/2021 280.00p 284.48p 255.38p 266.88p 36001
23/04/2021 257.60p 284.80p 253.50p 266.72p 12887
22/04/2021 256.32p 274.88p 256.00p 264.96p 9539
21/04/2021 278.40p 279.68p 256.00p 262.40p 29863
20/04/2021 276.16p 279.68p 256.00p 270.08p 15196
19/04/2021 286.40p 286.40p 260.16p 266.08p 55569
16/04/2021 259.52p 286.08p 259.20p 273.76p 50759
15/04/2021 280.00p 287.68p 256.96p 265.92p 29875
14/04/2021 263.36p 279.68p 248.32p 275.20p 31457
13/04/2021 257.92p 287.68p 252.21p 262.40p 48690
12/04/2021 272.00p 296.00p 250.88p 252.80p 46596
09/04/2021 258.56p 306.88p 258.56p 284.80p 114165
08/04/2021 251.84p 266.88p 232.18p 266.88p 66056
07/04/2021 257.28p 257.60p 232.18p 239.68p 63073
06/04/2021 224.00p 254.40p 216.32p 254.40p 98447
01/04/2021 237.12p 247.68p 224.00p 224.00p 84252
31/03/2021 224.00p 245.60p 220.80p 235.20p 102252
30/03/2021 208.00p 224.00p 203.20p 224.00p 37740
29/03/2021 209.60p 224.00p 196.00p 207.20p 51059
26/03/2021 200.00p 228.00p 194.40p 212.40p 79700
25/03/2021 208.00p 224.80p 195.20p 212.00p 50536
24/03/2021 227.20p 234.40p 211.20p 217.60p 28039
23/03/2021 228.80p 239.20p 209.17p 214.40p 47675
22/03/2021 241.60p 242.40p 222.40p 227.60p 38357
19/03/2021 236.80p 244.80p 218.40p 234.40p 47832
18/03/2021 240.00p 242.40p 220.80p 234.40p 16172
17/03/2021 236.00p 247.20p 225.60p 229.60p 46162
16/03/2021 247.20p 248.80p 227.20p 232.00p 37258
15/03/2021 240.00p 247.20p 224.00p 236.80p 62706
12/03/2021 237.60p 239.12p 218.40p 237.60p 68534
11/03/2021 227.20p 238.40p 208.00p 230.40p 49903
10/03/2021 232.80p 232.80p 208.00p 221.20p 45628
09/03/2021 230.40p 237.60p 210.40p 223.60p 58221
08/03/2021 248.00p 252.80p 212.80p 223.20p 74725
05/03/2021 252.80p 252.80p 217.60p 233.60p 46817
04/03/2021 244.80p 253.60p 239.20p 246.80p 36974
03/03/2021 237.60p 255.20p 236.80p 248.40p 26990
02/03/2021 241.60p 255.20p 233.25p 244.80p 35846
01/03/2021 248.80p 260.00p 240.80p 247.60p 35606
26/02/2021 246.40p 258.40p 241.60p 252.40p 60181
25/02/2021 244.00p 268.00p 241.60p 251.20p 72755
24/02/2021 248.00p 264.80p 243.20p 250.40p 51279
23/02/2021 264.80p 265.60p 248.00p 254.40p 43972
22/02/2021 256.80p 279.20p 243.20p 256.00p 98792
19/02/2021 260.80p 280.00p 241.60p 280.00p 45236
18/02/2021 239.20p 281.18p 220.80p 272.80p 91571
17/02/2021 241.60p 246.40p 221.60p 234.40p 42115
16/02/2021 232.00p 256.00p 221.26p 242.00p 93229
15/02/2021 248.00p 263.20p 240.80p 251.60p 37883
12/02/2021 250.40p 264.00p 245.60p 255.20p 20990
11/02/2021 244.80p 265.60p 242.40p 257.20p 19346
10/02/2021 265.60p 265.60p 240.80p 259.20p 38413
09/02/2021 268.80p 268.80p 243.20p 256.80p 36950
08/02/2021 273.60p 275.20p 248.80p 252.80p 39856
05/02/2021 280.00p 280.00p 256.00p 266.40p 28554
04/02/2021 270.40p 275.20p 248.80p 266.40p 33250
03/02/2021 272.00p 272.00p 248.00p 260.00p 36665
02/02/2021 256.00p 271.20p 248.00p 259.20p 45571
01/02/2021 260.80p 274.40p 241.60p 268.80p 62688
29/01/2021 283.20p 283.20p 256.00p 258.00p 59394
28/01/2021 284.80p 284.80p 242.34p 272.00p 91058
27/01/2021 291.20p 291.20p 264.80p 267.20p 60888
26/01/2021 299.20p 299.20p 256.80p 274.00p 56071
25/01/2021 311.20p 316.00p 275.20p 291.20p 36672
22/01/2021 272.80p 302.40p 264.00p 289.60p 29726
21/01/2021 272.00p 290.40p 259.20p 270.80p 46897
20/01/2021 292.00p 292.00p 274.40p 276.40p 56486
19/01/2021 291.20p 295.20p 273.60p 283.20p 43135
18/01/2021 294.40p 300.80p 273.60p 286.40p 32336
15/01/2021 288.00p 304.00p 280.00p 286.40p 41364
14/01/2021 288.00p 303.20p 273.60p 287.20p 43473
13/01/2021 296.00p 300.00p 280.00p 287.60p 46278
12/01/2021 306.40p 312.00p 280.00p 285.20p 56620
11/01/2021 305.60p 329.60p 290.40p 300.80p 24113
08/01/2021 328.00p 328.00p 296.05p 313.20p 109866

*Close Price adjusted for both dividends and splits