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
23/03/2020 136.00p 191.20p 136.00p 162.40p 3371
20/03/2020 152.00p 191.20p 136.00p 148.00p 8867
19/03/2020 160.00p 191.20p 152.00p 156.00p 12772
18/03/2020 158.40p 191.20p 145.60p 154.40p 16944
17/03/2020 152.32p 192.00p 144.32p 164.00p 9907
16/03/2020 217.60p 232.00p 144.16p 152.00p 32959
13/03/2020 208.00p 231.20p 168.00p 196.80p 25293
12/03/2020 248.00p 248.00p 169.04p 195.60p 35715
11/03/2020 239.20p 272.00p 220.00p 255.20p 14100
10/03/2020 216.00p 240.00p 208.00p 228.00p 8841
09/03/2020 248.00p 272.00p 200.02p 228.80p 28821
06/03/2020 262.40p 271.20p 249.60p 257.20p 11034
05/03/2020 280.00p 280.00p 248.80p 260.00p 6632
04/03/2020 272.00p 280.00p 248.00p 262.40p 9524
03/03/2020 241.60p 280.00p 264.00p 272.00p 3301
02/03/2020 241.60p 279.20p 241.60p 267.20p 6940
28/02/2020 264.00p 280.00p 243.20p 259.20p 18781
27/02/2020 260.00p 280.00p 260.00p 271.20p 7985
26/02/2020 288.00p 295.20p 272.00p 272.40p 9202
25/02/2020 287.20p 295.20p 272.00p 280.80p 4258
24/02/2020 296.00p 301.60p 272.00p 280.00p 9343
21/02/2020 296.00p 303.20p 288.00p 295.20p 7424
20/02/2020 288.00p 316.00p 275.20p 296.00p 7539
19/02/2020 285.60p 312.00p 275.20p 281.60p 2571
18/02/2020 291.20p 311.20p 280.00p 285.60p 4825
17/02/2020 294.40p 312.00p 282.42p 286.40p 14595
14/02/2020 304.00p 329.60p 280.00p 292.00p 11186
13/02/2020 304.00p 355.20p 280.00p 296.40p 27302
12/02/2020 284.80p 304.00p 280.00p 280.00p 4193
11/02/2020 280.00p 292.00p 272.00p 278.40p 3254
10/02/2020 272.00p 292.00p 264.80p 280.00p 7166
07/02/2020 272.00p 303.20p 264.00p 282.00p 25378
06/02/2020 294.40p 304.00p 272.00p 280.40p 3897
05/02/2020 288.00p 294.40p 272.00p 278.40p 8244
04/02/2020 300.80p 304.00p 270.40p 283.60p 6953
03/02/2020 300.80p 312.00p 264.00p 275.20p 24609
31/01/2020 288.00p 288.00p 272.00p 280.80p 3468
30/01/2020 300.00p 316.80p 274.40p 281.20p 12057
29/01/2020 296.80p 296.00p 273.60p 291.60p 1309
28/01/2020 296.80p 320.00p 272.00p 280.00p 16450
27/01/2020 318.40p 320.00p 288.00p 296.80p 14996
24/01/2020 318.40p 320.00p 288.80p 307.20p 18583
23/01/2020 318.40p 336.00p 288.00p 296.00p 11614
22/01/2020 298.40p 315.20p 292.80p 311.20p 4762
21/01/2020 304.00p 309.60p 287.26p 292.80p 10414
20/01/2020 304.00p 304.00p 288.00p 296.00p 11905
17/01/2020 298.40p 316.80p 288.80p 296.80p 8733
16/01/2020 309.60p 317.60p 288.80p 295.20p 24484
15/01/2020 300.80p 320.00p 296.80p 301.60p 36667
14/01/2020 320.00p 320.00p 288.80p 308.80p 9689
13/01/2020 319.20p 331.20p 304.00p 312.40p 4851
10/01/2020 310.40p 331.36p 296.64p 312.40p 19197
09/01/2020 305.60p 331.36p 288.00p 312.80p 9115
08/01/2020 326.40p 332.37p 305.60p 321.20p 13639
07/01/2020 305.60p 331.36p 296.80p 315.20p 16076
06/01/2020 321.60p 341.15p 304.80p 315.20p 17506
03/01/2020 326.40p 332.96p 304.80p 324.00p 7348
02/01/2020 328.00p 350.56p 304.80p 318.80p 11061
31/12/2019 320.00p 327.18p 277.62p 317.60p 19879
30/12/2019 337.60p 337.60p 321.60p 328.00p 14763
27/12/2019 336.00p 345.60p 320.80p 328.00p 11739
24/12/2019 334.40p 336.00p 316.90p 327.20p 10597
23/12/2019 336.00p 336.00p 318.24p 324.80p 21552
20/12/2019 304.00p 326.80p 297.94p 326.80p 19195
19/12/2019 311.20p 311.20p 297.54p 300.80p 6741
18/12/2019 304.00p 305.36p 292.82p 301.60p 4905
17/12/2019 288.80p 303.20p 280.00p 296.00p 11763
16/12/2019 296.00p 306.08p 289.94p 300.40p 8247
13/12/2019 320.00p 340.80p 293.60p 304.00p 4960
12/12/2019 293.60p 316.52p 289.23p 311.60p 10721
11/12/2019 310.40p 310.40p 288.00p 292.00p 12920
10/12/2019 296.00p 312.00p 296.00p 312.00p 13647
09/12/2019 307.20p 362.65p 293.12p 304.00p 33807
06/12/2019 320.00p 328.48p 312.38p 320.40p 20131
05/12/2019 321.60p 336.00p 299.20p 317.60p 35627
04/12/2019 318.40p 347.92p 298.56p 336.00p 32222
03/12/2019 326.40p 336.00p 316.80p 324.00p 22893
02/12/2019 329.60p 346.54p 312.16p 339.20p 33239
29/11/2019 328.00p 342.40p 318.40p 329.60p 16936
28/11/2019 348.80p 348.80p 320.00p 336.00p 20945
27/11/2019 336.00p 356.46p 324.16p 337.60p 31124
26/11/2019 352.00p 382.40p 332.94p 356.00p 14639
25/11/2019 360.00p 382.40p 329.60p 352.00p 49392
22/11/2019 326.40p 379.12p 314.58p 345.60p 55002
21/11/2019 350.40p 350.40p 321.60p 329.60p 4021
20/11/2019 332.80p 350.42p 316.61p 342.40p 14044
19/11/2019 337.60p 348.80p 315.20p 333.60p 30268
18/11/2019 326.40p 464.00p 305.81p 354.40p 99165
15/11/2019 328.00p 347.20p 312.00p 321.60p 20869
14/11/2019 324.80p 353.60p 320.00p 341.60p 25494
13/11/2019 368.00p 387.20p 321.60p 352.80p 27323
12/11/2019 401.60p 459.20p 348.80p 364.80p 54747
11/11/2019 361.60p 426.62p 355.74p 392.00p 73811
08/11/2019 478.40p 535.20p 385.60p 416.00p 151831
07/11/2019 560.00p 627.46p 425.62p 432.00p 198001
06/11/2019 384.00p 624.00p 360.00p 576.00p 437320
05/11/2019 352.00p 420.88p 336.00p 372.00p 64573
04/11/2019 320.00p 438.40p 320.00p 332.80p 217805
01/11/2019 323.60p 323.60p 290.32p 296.00p 2200
31/10/2019 320.00p 339.20p 292.40p 311.20p 21821
30/10/2019 292.00p 541.92p 267.30p 332.80p 157417
29/10/2019 276.00p 288.00p 268.80p 277.60p 9097
28/10/2019 272.08p 296.80p 269.60p 296.80p 8780
25/10/2019 272.80p 287.84p 258.74p 269.60p 10662
24/10/2019 264.00p 299.20p 257.60p 268.80p 16142
23/10/2019 288.00p 296.00p 273.60p 284.00p 5178
22/10/2019 304.00p 312.00p 281.60p 300.00p 13080
21/10/2019 304.00p 312.80p 264.80p 308.00p 524
18/10/2019 288.00p 324.00p 264.00p 324.00p 1642
17/10/2019 279.20p 300.59p 279.20p 290.00p 1996
16/10/2019 275.20p 300.80p 272.00p 279.20p 2416
15/10/2019 291.20p 303.20p 273.60p 288.80p 12616
14/10/2019 288.80p 324.80p 276.00p 296.80p 4699
11/10/2019 313.60p 313.60p 276.00p 312.80p 3661
10/10/2019 313.60p 313.60p 274.37p 312.00p 1334
09/10/2019 274.37p 313.60p 258.53p 304.80p 1682
08/10/2019 272.02p 320.43p 272.02p 312.80p 3572
07/10/2019 310.32p 312.00p 272.02p 312.00p 4540
04/10/2019 272.00p 311.20p 272.00p 287.60p 4978
03/10/2019 307.20p 312.00p 272.78p 312.00p 4442
02/10/2019 288.00p 303.04p 273.60p 295.20p 1691
01/10/2019 294.40p 335.98p 264.00p 283.20p 3506
30/09/2019 305.60p 332.80p 291.20p 309.60p 7718
27/09/2019 336.00p 336.00p 289.60p 320.80p 11344
26/09/2019 307.20p 350.24p 304.00p 328.80p 11284
25/09/2019 304.80p 335.84p 304.00p 332.00p 4078
24/09/2019 353.60p 394.85p 280.00p 320.00p 13630
23/09/2019 312.16p 346.40p 312.16p 346.40p 3273
20/09/2019 319.20p 347.30p 281.60p 320.80p 24793
19/09/2019 326.40p 359.20p 320.00p 324.80p 4399
18/09/2019 350.40p 359.20p 340.96p 344.80p 2297
17/09/2019 416.00p 416.00p 329.98p 348.80p 13575
16/09/2019 432.00p 467.52p 385.60p 404.80p 4812
13/09/2019 412.80p 477.33p 412.80p 456.00p 1647
12/09/2019 401.60p 446.24p 376.80p 424.00p 7025
11/09/2019 417.60p 455.20p 417.60p 427.20p 6063
10/09/2019 440.00p 475.20p 427.20p 440.00p 3560
09/09/2019 440.00p 460.80p 440.00p 448.00p 7104
06/09/2019 441.60p 469.04p 440.00p 456.00p 11121
05/09/2019 475.20p 480.00p 443.20p 480.00p 5834
04/09/2019 468.80p 478.40p 402.77p 460.80p 13306
03/09/2019 448.00p 510.40p 443.20p 444.00p 9225
02/09/2019 512.00p 620.00p 432.46p 484.00p 47034
30/08/2019 411.20p 536.00p 337.17p 476.80p 50404
29/08/2019 344.00p 376.00p 321.60p 368.00p 7893
28/08/2019 321.60p 359.20p 316.80p 334.40p 10732
27/08/2019 321.60p 351.04p 296.00p 336.00p 7329
23/08/2019 340.00p 346.40p 294.94p 346.40p 134
22/08/2019 343.20p 343.20p 292.00p 340.80p 2668
21/08/2019 350.40p 350.40p 320.00p 324.00p 243
20/08/2019 366.40p 366.40p 320.00p 343.20p 6387
19/08/2019 320.00p 364.00p 315.78p 344.00p 7989
16/08/2019 304.00p 342.75p 257.02p 316.80p 7828
15/08/2019 304.00p 304.00p 251.54p 280.00p 3911
14/08/2019 262.40p 288.00p 256.00p 268.00p 6551
13/08/2019 304.00p 306.77p 263.65p 287.20p 5954
12/08/2019 288.00p 302.40p 265.60p 284.80p 446
09/08/2019 264.34p 308.00p 264.34p 284.80p 1600
08/08/2019 320.00p 320.00p 265.90p 290.40p 4064
07/08/2019 318.40p 318.40p 274.43p 295.20p 4125
06/08/2019 299.55p 311.20p 265.60p 311.20p 783
05/08/2019 265.60p 311.04p 265.60p 287.20p 7128
02/08/2019 312.93p 312.93p 276.05p 296.80p 47
01/08/2019 310.40p 310.40p 274.40p 275.20p 1544
31/07/2019 305.46p 305.46p 274.40p 286.40p 615
30/07/2019 291.20p 304.00p 267.20p 291.20p 17404
29/07/2019 264.00p 308.80p 264.00p 287.20p 2270
26/07/2019 280.00p 288.00p 266.50p 288.00p 682
25/07/2019 310.40p 310.40p 278.40p 288.00p 13739
24/07/2019 280.00p 309.87p 279.20p 283.20p 3918
23/07/2019 300.80p 321.82p 253.66p 297.60p 5616
22/07/2019 280.00p 315.54p 249.62p 288.00p 7077
19/07/2019 280.00p 331.92p 280.00p 305.60p 3868
18/07/2019 288.00p 318.64p 272.00p 308.00p 6783
17/07/2019 273.60p 316.00p 273.60p 300.00p 2051
16/07/2019 272.00p 316.00p 272.00p 310.40p 491
15/07/2019 279.20p 312.80p 278.40p 308.00p 8942
12/07/2019 289.60p 336.00p 289.60p 304.80p 6310
11/07/2019 288.00p 349.78p 288.00p 320.00p 1570
10/07/2019 257.60p 342.40p 257.60p 303.20p 9974
09/07/2019 342.40p 342.40p 305.60p 323.20p 3350
08/07/2019 320.00p 350.24p 292.00p 320.00p 3804
05/07/2019 353.60p 363.20p 320.00p 344.00p 5017
04/07/2019 336.00p 364.78p 305.60p 344.00p 3498
03/07/2019 315.20p 356.80p 289.60p 328.80p 3285
02/07/2019 320.00p 398.40p 288.00p 328.80p 15516
01/07/2019 321.60p 382.13p 312.00p 312.00p 8744
28/06/2019 360.00p 384.00p 342.71p 360.00p 981
27/06/2019 344.00p 402.54p 321.60p 361.60p 8392
26/06/2019 368.00p 391.20p 344.00p 367.20p 6937
25/06/2019 367.06p 410.22p 367.06p 392.00p 2098
24/06/2019 371.20p 423.98p 368.00p 393.60p 11409
21/06/2019 371.20p 393.66p 369.92p 380.80p 1818
20/06/2019 385.60p 391.20p 371.36p 385.60p 3115
19/06/2019 416.00p 416.00p 370.53p 384.00p 12499
18/06/2019 401.60p 403.20p 368.02p 382.40p 7852
17/06/2019 416.00p 425.28p 368.00p 392.00p 7539
14/06/2019 390.40p 421.68p 377.09p 410.40p 6698
13/06/2019 377.60p 415.44p 377.60p 397.60p 3805
12/06/2019 377.60p 405.60p 377.60p 405.60p 325

*Close Price adjusted for both dividends and splits