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
11/06/2019 392.00p 396.80p 377.60p 386.40p 2737
10/06/2019 393.60p 419.20p 377.60p 405.60p 11440
07/06/2019 372.80p 411.20p 372.80p 396.00p 2477
06/06/2019 414.40p 438.40p 380.80p 410.40p 11314
05/06/2019 398.40p 424.00p 393.60p 400.00p 5241
04/06/2019 407.20p 407.20p 375.90p 392.00p 2943
03/06/2019 373.60p 408.54p 373.60p 405.60p 2940
31/05/2019 395.20p 395.20p 372.08p 382.40p 10825
30/05/2019 371.20p 408.83p 371.20p 389.60p 3601
29/05/2019 387.20p 416.00p 366.00p 392.80p 1679
28/05/2019 387.20p 431.98p 360.00p 388.00p 2082
24/05/2019 428.80p 431.98p 380.80p 400.80p 2571
23/05/2019 403.20p 432.00p 400.00p 413.60p 3077
22/05/2019 416.00p 438.38p 403.20p 415.20p 9914
21/05/2019 416.00p 416.00p 385.45p 404.00p 3599
20/05/2019 379.20p 438.40p 379.20p 412.00p 11940
17/05/2019 446.40p 446.40p 392.80p 416.00p 14595
16/05/2019 435.20p 446.40p 424.02p 431.20p 2232
15/05/2019 480.00p 480.00p 422.19p 428.00p 3649
14/05/2019 462.40p 462.40p 432.78p 439.20p 3800
13/05/2019 464.00p 492.80p 435.20p 464.00p 2586
10/05/2019 416.00p 499.95p 416.00p 435.20p 1566
09/05/2019 464.00p 502.58p 431.20p 431.20p 957
08/05/2019 459.20p 459.20p 432.32p 444.80p 456
07/05/2019 441.60p 458.74p 432.00p 448.80p 505
03/05/2019 416.00p 460.80p 401.60p 436.80p 2948
02/05/2019 425.60p 452.66p 416.40p 422.40p 2088
01/05/2019 432.00p 454.08p 416.38p 432.00p 1486
30/04/2019 433.60p 455.98p 417.98p 448.00p 9475
29/04/2019 467.18p 467.18p 441.60p 444.00p 248
26/04/2019 417.60p 481.60p 416.00p 460.00p 15184
25/04/2019 441.60p 470.00p 436.00p 460.00p 1512
24/04/2019 464.00p 478.40p 436.80p 436.80p 859
23/04/2019 464.00p 464.00p 433.60p 450.40p 584
18/04/2019 460.80p 462.72p 440.00p 452.00p 2494
17/04/2019 416.00p 461.68p 401.60p 432.00p 5744
16/04/2019 424.00p 462.40p 417.60p 442.40p 9104
15/04/2019 448.00p 528.46p 420.00p 440.00p 12828
12/04/2019 449.60p 499.34p 432.02p 460.80p 1436
11/04/2019 489.66p 489.66p 431.20p 431.20p 1374
10/04/2019 435.20p 477.60p 430.40p 430.40p 9334
09/04/2019 465.60p 511.98p 441.60p 464.00p 7430
08/04/2019 419.20p 500.00p 419.20p 462.40p 1140
05/04/2019 456.00p 474.40p 426.77p 466.40p 1404
04/04/2019 475.20p 475.20p 424.02p 463.20p 1040
03/04/2019 449.60p 495.37p 432.02p 478.40p 3141
02/04/2019 502.40p 520.16p 433.60p 484.00p 2514
01/04/2019 435.20p 503.20p 435.20p 444.00p 56
29/03/2019 464.00p 471.68p 422.40p 440.40p 2211
28/03/2019 440.02p 460.48p 440.02p 448.80p 625
27/03/2019 440.00p 475.20p 440.00p 448.80p 10259
26/03/2019 480.80p 508.00p 451.60p 451.60p 7313
25/03/2019 543.20p 543.20p 446.93p 471.60p 5759
22/03/2019 456.00p 494.76p 432.00p 454.80p 2713
21/03/2019 480.80p 508.80p 456.80p 482.40p 4910
20/03/2019 479.20p 510.40p 424.02p 492.00p 9416
19/03/2019 447.20p 478.38p 419.20p 436.80p 4262
18/03/2019 419.20p 456.00p 408.00p 428.80p 5488
15/03/2019 416.00p 448.00p 416.00p 432.80p 3472
14/03/2019 416.00p 454.38p 416.00p 448.00p 2772
13/03/2019 424.00p 439.60p 416.00p 439.60p 2467
12/03/2019 436.80p 459.20p 424.02p 431.60p 6671
11/03/2019 460.80p 461.18p 439.94p 443.20p 7745
08/03/2019 448.00p 480.00p 434.50p 460.80p 3287
07/03/2019 464.00p 464.00p 432.00p 443.20p 3971
06/03/2019 464.00p 464.00p 435.20p 456.80p 1287
05/03/2019 442.40p 479.20p 428.85p 448.00p 6394
04/03/2019 452.00p 478.40p 441.60p 460.40p 6565
01/03/2019 464.00p 495.60p 448.00p 495.60p 24455
28/02/2019 466.40p 517.36p 449.60p 485.60p 22484
27/02/2019 496.00p 519.98p 472.80p 496.40p 10397
26/02/2019 480.00p 641.68p 480.00p 505.60p 75178
25/02/2019 480.00p 506.38p 449.60p 464.00p 11059
22/02/2019 480.00p 507.60p 456.00p 480.40p 19781
21/02/2019 464.00p 502.40p 457.86p 463.60p 11915
20/02/2019 487.20p 509.52p 464.00p 475.60p 17572
19/02/2019 507.92p 507.92p 486.40p 486.40p 140
18/02/2019 483.20p 507.92p 452.80p 486.40p 8778
15/02/2019 496.00p 496.00p 456.80p 483.60p 7302
14/02/2019 468.00p 502.40p 467.68p 479.20p 1875
13/02/2019 488.00p 511.20p 451.20p 486.80p 6220
12/02/2019 457.60p 478.40p 448.00p 463.60p 13250
11/02/2019 462.19p 508.40p 456.00p 508.40p 552
08/02/2019 464.00p 508.40p 456.00p 508.40p 9791
07/02/2019 492.14p 492.14p 476.80p 476.80p 109
06/02/2019 459.90p 491.18p 457.62p 476.40p 690
05/02/2019 504.00p 504.00p 464.00p 476.80p 3342
04/02/2019 481.60p 496.00p 456.00p 468.00p 7771
01/02/2019 496.00p 520.01p 481.60p 507.60p 8451
31/01/2019 465.60p 520.00p 464.00p 500.00p 1345
30/01/2019 464.00p 513.20p 464.00p 513.20p 13743
29/01/2019 496.00p 502.40p 464.40p 483.60p 3935
28/01/2019 481.60p 508.78p 481.60p 484.80p 2434
25/01/2019 480.80p 519.60p 480.00p 519.60p 7454
24/01/2019 520.00p 520.40p 480.78p 494.40p 2779
23/01/2019 480.00p 526.40p 456.02p 495.20p 6927
22/01/2019 496.00p 535.20p 482.06p 520.40p 1872
21/01/2019 512.00p 542.40p 481.60p 520.00p 4118
18/01/2019 560.00p 560.00p 506.18p 548.40p 2029
17/01/2019 512.80p 552.00p 512.00p 536.00p 7620
16/01/2019 568.00p 568.00p 520.00p 535.20p 4596
15/01/2019 545.60p 603.20p 544.80p 567.60p 5977
14/01/2019 560.00p 606.40p 560.00p 599.60p 4488
11/01/2019 544.00p 625.85p 544.00p 593.20p 4459
10/01/2019 548.00p 601.65p 528.24p 582.00p 3784
09/01/2019 545.60p 571.06p 529.60p 568.40p 12375
08/01/2019 592.00p 619.65p 560.00p 576.40p 6967
07/01/2019 576.00p 609.55p 572.00p 601.20p 6142
04/01/2019 577.60p 620.80p 563.20p 608.40p 7314
03/01/2019 513.60p 620.80p 513.60p 600.00p 3606
02/01/2019 679.20p 696.00p 536.00p 568.00p 34157
31/12/2018 480.00p 786.52p 476.40p 648.00p 44101
28/12/2018 446.99p 476.80p 446.99p 459.20p 1956
27/12/2018 470.40p 470.40p 446.99p 459.20p 764
24/12/2018 464.00p 470.40p 430.76p 437.60p 1171
21/12/2018 404.80p 472.00p 404.80p 454.40p 14834
20/12/2018 406.40p 459.58p 400.00p 447.60p 4639
19/12/2018 416.80p 463.20p 409.60p 443.20p 6443
18/12/2018 416.00p 460.80p 416.00p 448.00p 3564
17/12/2018 432.00p 449.76p 412.80p 440.00p 3179
14/12/2018 456.00p 462.64p 428.80p 450.80p 2657
13/12/2018 425.60p 472.00p 416.00p 452.00p 3889
12/12/2018 476.80p 476.80p 428.80p 454.00p 2378
11/12/2018 428.80p 476.80p 428.80p 467.20p 5463
10/12/2018 448.80p 467.20p 436.80p 448.00p 2307
07/12/2018 452.00p 504.00p 436.80p 504.00p 2961
06/12/2018 494.40p 494.40p 432.02p 463.60p 3600
05/12/2018 448.80p 504.91p 423.54p 459.60p 10572
04/12/2018 448.80p 493.60p 446.78p 460.00p 4491
03/12/2018 440.00p 526.03p 440.00p 479.60p 6885
30/11/2018 478.40p 506.80p 431.38p 506.80p 9197
29/11/2018 457.60p 508.80p 432.00p 468.80p 4972
28/11/2018 464.80p 543.92p 457.25p 502.40p 5364
27/11/2018 512.80p 559.20p 480.38p 512.80p 12515
26/11/2018 544.00p 544.00p 459.20p 491.60p 10390
23/11/2018 544.00p 544.00p 438.40p 512.40p 27190
22/11/2018 521.60p 569.60p 504.02p 569.60p 2501
21/11/2018 521.60p 584.00p 507.20p 574.40p 10556
20/11/2018 560.00p 580.40p 521.60p 580.40p 2334
19/11/2018 550.40p 550.40p 502.40p 541.60p 3110
16/11/2018 560.00p 588.66p 512.00p 570.80p 10941
15/11/2018 560.80p 591.60p 560.00p 591.60p 5469
14/11/2018 548.00p 595.48p 548.00p 561.60p 5134
13/11/2018 512.00p 622.81p 512.00p 552.00p 10803
12/11/2018 553.60p 588.05p 502.40p 535.60p 17104
09/11/2018 615.20p 615.20p 568.00p 596.00p 1349
08/11/2018 560.80p 620.80p 560.80p 607.60p 1484
07/11/2018 600.80p 620.80p 584.00p 607.60p 2441
06/11/2018 610.40p 631.20p 584.00p 631.20p 5630
05/11/2018 612.00p 634.11p 600.80p 620.40p 2655
02/11/2018 607.20p 640.00p 574.10p 620.40p 5021
01/11/2018 631.20p 631.20p 603.20p 614.00p 395
31/10/2018 560.00p 608.40p 556.80p 608.40p 3557
30/10/2018 671.20p 671.20p 560.80p 612.00p 2365
29/10/2018 671.20p 671.20p 596.64p 644.00p 557
26/10/2018 588.26p 607.98p 547.69p 572.00p 9931
25/10/2018 630.40p 631.98p 584.00p 600.00p 5374
24/10/2018 561.60p 630.40p 561.60p 602.00p 5438
23/10/2018 619.20p 637.60p 577.60p 604.00p 3113
22/10/2018 656.00p 663.20p 616.00p 645.20p 2517
19/10/2018 671.20p 671.20p 583.80p 624.00p 326
18/10/2018 624.00p 670.40p 569.04p 613.60p 7106
17/10/2018 628.80p 635.84p 595.90p 632.40p 1359
16/10/2018 598.40p 662.40p 598.40p 631.20p 1022
15/10/2018 656.00p 672.00p 634.80p 634.80p 712
12/10/2018 608.80p 656.00p 598.30p 640.00p 1718
11/10/2018 533.60p 678.40p 533.60p 608.00p 5776
10/10/2018 580.80p 668.80p 580.80p 626.40p 1819
09/10/2018 640.00p 672.00p 620.80p 624.80p 2518
08/10/2018 632.80p 669.60p 621.52p 653.20p 4985
05/10/2018 640.00p 640.00p 602.86p 628.00p 3170
04/10/2018 632.00p 671.20p 614.40p 624.80p 2396
03/10/2018 632.00p 668.78p 632.00p 645.60p 2776
02/10/2018 645.60p 670.40p 624.00p 648.00p 8989
01/10/2018 672.00p 699.20p 650.40p 660.00p 7235
28/09/2018 694.65p 709.60p 673.27p 708.00p 2976
27/09/2018 670.84p 709.60p 670.84p 700.00p 5223
26/09/2018 688.80p 712.00p 665.35p 684.00p 4055
25/09/2018 664.80p 703.98p 664.00p 680.00p 8401
24/09/2018 664.80p 703.98p 664.80p 692.00p 3390
21/09/2018 681.60p 688.00p 642.40p 688.00p 7296
20/09/2018 641.60p 695.20p 641.60p 681.60p 4978
19/09/2018 672.80p 688.00p 641.58p 688.00p 4727
18/09/2018 640.80p 663.20p 616.47p 636.40p 7057
17/09/2018 659.20p 664.00p 608.00p 664.00p 2182
14/09/2018 593.60p 663.20p 584.00p 659.60p 3460
13/09/2018 616.00p 687.20p 608.00p 644.80p 4654
12/09/2018 640.00p 744.00p 593.60p 657.20p 12624
11/09/2018 720.00p 720.00p 585.60p 608.80p 11536
10/09/2018 623.20p 628.40p 584.10p 628.40p 12726
07/09/2018 613.60p 647.01p 592.80p 614.80p 23414
06/09/2018 623.20p 638.40p 588.38p 611.60p 21524
05/09/2018 640.00p 656.00p 592.00p 656.00p 4684
04/09/2018 640.80p 712.00p 606.08p 712.00p 548
03/09/2018 625.60p 656.00p 623.42p 624.80p 1905
31/08/2018 656.00p 703.60p 610.18p 703.60p 8199
30/08/2018 624.00p 695.60p 613.28p 695.60p 13969
29/08/2018 664.00p 675.20p 608.00p 640.00p 8828
28/08/2018 640.00p 663.20p 617.60p 635.60p 5223
24/08/2018 624.00p 664.00p 604.65p 634.80p 9288

*Close Price adjusted for both dividends and splits