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
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
07/01/2021 270.40p 325.79p 260.00p 323.20p 151762
06/01/2021 256.00p 274.40p 256.00p 269.60p 60470
05/01/2021 256.00p 271.20p 241.60p 254.40p 38796
04/01/2021 256.00p 280.00p 244.59p 254.40p 29183
31/12/2020 269.60p 279.20p 256.00p 256.00p 43470
30/12/2020 248.80p 281.60p 240.64p 269.20p 44454
29/12/2020 246.40p 263.20p 240.00p 253.60p 41919
24/12/2020 256.00p 260.00p 242.40p 251.60p 25741
23/12/2020 243.20p 256.00p 229.60p 244.00p 37868
22/12/2020 241.60p 246.40p 226.06p 230.40p 20350
21/12/2020 232.00p 242.40p 210.29p 230.40p 79649
18/12/2020 232.00p 244.00p 217.60p 233.60p 45875
17/12/2020 240.00p 248.00p 215.18p 224.00p 57310
16/12/2020 244.80p 246.08p 208.00p 228.80p 92997
15/12/2020 261.60p 268.00p 238.05p 243.20p 31223
14/12/2020 263.20p 264.00p 242.40p 256.40p 44646
11/12/2020 268.80p 268.80p 240.80p 256.80p 58071
10/12/2020 292.00p 300.00p 232.00p 260.80p 269191
09/12/2020 291.20p 310.40p 280.00p 287.60p 53798
08/12/2020 287.20p 312.00p 284.00p 293.20p 36872
07/12/2020 288.00p 303.20p 272.00p 294.80p 43664
04/12/2020 291.20p 299.20p 274.98p 288.40p 55477
03/12/2020 275.20p 304.00p 264.00p 291.60p 73055
02/12/2020 281.60p 296.00p 270.08p 284.00p 54067
01/12/2020 295.20p 304.00p 272.00p 284.00p 54092
30/11/2020 280.00p 301.60p 272.00p 295.20p 64161
27/11/2020 292.80p 304.00p 280.80p 285.60p 86588
26/11/2020 288.80p 301.60p 263.60p 291.20p 121528
25/11/2020 329.60p 352.00p 266.38p 291.60p 232512
24/11/2020 320.00p 336.96p 306.40p 327.20p 56114
23/11/2020 336.00p 341.98p 309.71p 320.00p 81360
20/11/2020 336.00p 358.40p 320.00p 330.40p 61430
19/11/2020 329.60p 347.20p 320.00p 326.40p 48077
18/11/2020 326.40p 350.40p 306.40p 334.40p 54048
17/11/2020 360.00p 366.40p 334.38p 344.80p 31630
16/11/2020 374.40p 376.00p 324.80p 348.00p 67463
13/11/2020 350.40p 360.00p 320.00p 350.40p 39301
12/11/2020 336.00p 352.00p 313.60p 340.00p 66497
11/11/2020 320.00p 368.00p 292.00p 336.00p 54085
10/11/2020 305.60p 334.40p 289.54p 320.00p 35784
09/11/2020 328.00p 347.20p 305.09p 308.00p 76445
06/11/2020 300.80p 334.40p 289.60p 326.40p 32853
05/11/2020 313.60p 324.80p 287.20p 318.40p 46415
04/11/2020 323.20p 342.40p 296.00p 308.80p 33908
03/11/2020 310.40p 339.20p 296.00p 304.00p 16166
02/11/2020 305.60p 319.20p 290.40p 296.00p 75122
30/10/2020 291.20p 360.00p 288.80p 310.40p 175289
29/10/2020 296.00p 320.00p 280.00p 292.80p 55604
28/10/2020 307.20p 336.00p 280.99p 288.00p 102887
27/10/2020 337.60p 358.40p 304.00p 314.40p 235027
26/10/2020 350.40p 364.80p 336.00p 353.60p 71512
23/10/2020 360.00p 372.80p 337.60p 351.20p 51613
22/10/2020 353.60p 382.40p 337.78p 352.00p 40512
21/10/2020 371.20p 400.00p 344.80p 363.20p 91780
20/10/2020 368.00p 407.30p 361.62p 376.80p 65774
19/10/2020 414.40p 414.40p 368.80p 368.80p 106573
16/10/2020 400.00p 414.40p 380.80p 392.80p 106054
15/10/2020 376.00p 429.22p 344.00p 402.40p 277712
14/10/2020 404.80p 428.10p 364.80p 376.00p 168914
13/10/2020 449.60p 504.00p 376.00p 388.80p 551299
12/10/2020 340.80p 464.00p 328.00p 464.00p 730014
09/10/2020 320.00p 342.40p 312.80p 330.40p 89361
08/10/2020 307.20p 332.80p 306.40p 318.40p 78062
07/10/2020 332.80p 334.40p 307.55p 320.00p 68577
06/10/2020 319.20p 334.40p 306.40p 316.00p 259902
05/10/2020 312.00p 340.80p 288.00p 304.00p 176777
02/10/2020 292.00p 312.00p 280.00p 304.00p 87860
01/10/2020 300.00p 310.40p 272.80p 304.00p 41177
30/09/2020 296.00p 296.00p 268.00p 296.00p 37219
29/09/2020 272.00p 293.79p 263.34p 271.60p 51753
28/09/2020 272.00p 296.08p 258.40p 280.00p 37703
25/09/2020 281.60p 303.20p 265.60p 268.80p 51175
24/09/2020 279.20p 296.00p 268.80p 272.00p 80632
23/09/2020 304.00p 304.00p 272.00p 272.00p 48711
22/09/2020 297.60p 300.80p 263.55p 278.40p 79612
21/09/2020 292.80p 311.28p 268.80p 283.20p 179012
18/09/2020 319.20p 332.80p 292.80p 299.60p 199555
17/09/2020 304.00p 334.40p 290.40p 302.80p 167250
16/09/2020 304.00p 312.00p 288.80p 300.40p 157394
15/09/2020 292.80p 303.20p 280.00p 299.60p 117868
14/09/2020 288.00p 296.00p 280.00p 284.00p 108098
11/09/2020 293.60p 296.00p 280.00p 289.60p 48325
10/09/2020 302.40p 302.40p 281.60p 290.40p 72530
09/09/2020 292.00p 311.20p 280.80p 288.00p 79734
08/09/2020 299.20p 303.20p 282.66p 289.60p 83506
07/09/2020 312.00p 313.62p 288.00p 292.80p 153953
04/09/2020 299.20p 312.00p 289.60p 299.20p 149918
03/09/2020 312.00p 326.40p 288.00p 305.20p 135792
02/09/2020 318.40p 334.40p 298.56p 320.00p 378253
01/09/2020 309.60p 326.40p 288.00p 308.00p 243335
28/08/2020 301.60p 318.40p 288.00p 308.80p 108854
27/08/2020 323.20p 323.20p 292.80p 296.40p 72320
26/08/2020 309.60p 320.00p 296.80p 306.00p 205050
25/08/2020 329.60p 368.00p 296.00p 303.60p 405351
24/08/2020 358.40p 382.40p 312.80p 340.80p 81505
21/08/2020 384.00p 384.96p 337.60p 337.60p 26553
20/08/2020 371.20p 440.00p 355.20p 383.20p 34229
19/08/2020 400.00p 438.40p 358.40p 392.00p 10168
18/08/2020 438.40p 406.40p 360.00p 399.20p 19838
17/08/2020 438.40p 438.40p 358.40p 395.20p 34771
14/08/2020 393.60p 428.80p 352.00p 392.80p 13340
13/08/2020 380.80p 430.40p 353.60p 376.00p 18168
12/08/2020 377.60p 401.60p 360.64p 401.60p 20827
11/08/2020 427.20p 427.20p 370.77p 399.20p 6595
10/08/2020 412.80p 440.00p 368.00p 405.60p 47865
07/08/2020 400.00p 411.60p 368.00p 387.20p 42138
06/08/2020 368.00p 400.00p 339.20p 376.00p 47080
05/08/2020 368.00p 392.00p 336.00p 351.20p 12942
04/08/2020 321.60p 398.40p 320.00p 372.80p 19361
03/08/2020 350.40p 384.00p 320.00p 365.60p 38670
31/07/2020 358.40p 371.20p 320.00p 340.00p 28779
30/07/2020 387.20p 396.80p 320.00p 340.00p 33226
29/07/2020 345.60p 396.80p 336.00p 370.40p 15856
28/07/2020 368.00p 398.40p 344.88p 372.00p 10613
27/07/2020 372.80p 430.75p 336.00p 380.00p 42463
24/07/2020 369.60p 422.40p 368.00p 394.40p 32043
23/07/2020 371.20p 440.00p 333.41p 387.20p 122662
22/07/2020 339.20p 380.80p 328.80p 362.40p 19825
21/07/2020 368.00p 382.40p 320.00p 320.00p 15446
20/07/2020 364.80p 368.00p 321.60p 342.40p 36976
17/07/2020 316.00p 398.40p 295.52p 368.80p 85572
16/07/2020 352.00p 398.40p 296.00p 330.40p 67353
15/07/2020 400.00p 422.40p 320.93p 377.60p 68762
14/07/2020 416.00p 560.00p 354.06p 392.80p 226954
13/07/2020 297.60p 416.00p 297.60p 400.00p 97149
10/07/2020 288.00p 350.40p 288.00p 332.00p 61034
09/07/2020 272.80p 372.24p 272.80p 299.20p 123913
08/07/2020 272.00p 304.00p 255.87p 277.60p 81202
07/07/2020 304.00p 304.00p 241.60p 257.60p 42016
06/07/2020 279.20p 350.40p 242.40p 292.80p 176322
03/07/2020 236.00p 280.00p 236.00p 250.40p 69889
02/07/2020 224.00p 272.00p 190.40p 247.20p 67084
01/07/2020 203.20p 230.40p 184.00p 204.80p 11657
30/06/2020 214.40p 246.40p 182.40p 207.20p 6106
29/06/2020 217.60p 262.40p 194.40p 225.60p 24239
26/06/2020 224.00p 259.20p 200.00p 229.60p 51106
25/06/2020 229.60p 239.20p 176.00p 220.00p 13442
24/06/2020 208.80p 268.80p 192.00p 211.20p 23193
23/06/2020 228.00p 236.80p 195.20p 220.00p 11475
22/06/2020 228.00p 236.00p 202.40p 218.40p 7056
19/06/2020 228.00p 239.20p 192.00p 216.80p 24424
18/06/2020 238.40p 240.00p 192.00p 216.80p 9406
17/06/2020 208.00p 238.40p 193.60p 220.40p 8409
16/06/2020 208.00p 240.00p 176.00p 216.00p 9286
15/06/2020 239.20p 240.00p 184.80p 224.00p 27208

*Close Price adjusted for both dividends and splits