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
12/06/2020 198.40p 240.00p 192.00p 224.00p 45695
11/06/2020 200.00p 271.20p 177.60p 209.60p 214298
10/06/2020 195.20p 200.00p 177.60p 188.80p 14983
09/06/2020 192.00p 196.80p 176.80p 186.40p 47962
08/06/2020 191.20p 196.00p 177.60p 185.60p 53310
05/06/2020 185.60p 199.20p 176.00p 188.00p 67686
04/06/2020 184.00p 192.00p 172.80p 180.00p 39063
03/06/2020 176.00p 184.00p 173.02p 178.40p 52179
02/06/2020 192.00p 192.00p 176.00p 180.00p 57477
01/06/2020 185.60p 191.20p 179.20p 185.20p 63699
29/05/2020 192.00p 192.00p 179.20p 184.00p 27672
28/05/2020 192.00p 192.80p 176.80p 186.00p 45071
27/05/2020 200.00p 280.00p 176.00p 181.60p 321139
26/05/2020 240.00p 280.00p 211.20p 246.40p 49415
22/05/2020 224.00p 278.40p 190.40p 225.60p 125196
21/05/2020 215.20p 216.00p 184.00p 200.00p 16145
20/05/2020 196.80p 223.20p 176.00p 201.60p 47793
19/05/2020 176.00p 220.80p 171.20p 191.20p 154440
18/05/2020 169.60p 176.00p 160.00p 174.40p 35489
15/05/2020 172.00p 175.20p 160.00p 168.00p 5773
14/05/2020 166.40p 176.00p 161.60p 167.60p 6279
13/05/2020 169.60p 176.00p 162.40p 169.60p 8876
12/05/2020 176.00p 176.00p 161.60p 171.20p 11528
11/05/2020 198.40p 198.40p 161.60p 165.60p 48228
07/05/2020 166.40p 191.20p 161.60p 170.40p 37337
06/05/2020 172.00p 197.60p 160.00p 171.20p 28849
05/05/2020 168.00p 195.20p 160.00p 165.60p 19391
04/05/2020 163.20p 198.40p 153.60p 170.40p 65632
01/05/2020 160.00p 163.36p 158.40p 160.80p 29079
30/04/2020 160.00p 163.20p 155.20p 163.20p 52337
29/04/2020 162.40p 163.20p 153.92p 156.16p 29670
28/04/2020 160.00p 171.20p 155.20p 159.20p 27734
27/04/2020 159.68p 163.20p 153.60p 159.20p 21407
24/04/2020 160.00p 176.00p 152.00p 156.48p 50219
23/04/2020 160.00p 161.60p 152.00p 157.28p 56593
22/04/2020 162.40p 168.00p 152.80p 158.40p 42145
21/04/2020 163.20p 168.00p 160.00p 161.60p 26066
20/04/2020 168.00p 168.00p 160.00p 162.00p 117797
17/04/2020 184.00p 184.00p 144.00p 160.00p 287608
16/04/2020 264.80p 272.00p 176.00p 176.00p 30778
15/04/2020 292.00p 294.64p 224.00p 248.00p 7576
14/04/2020 260.00p 320.00p 210.40p 280.00p 22567
09/04/2020 242.40p 280.00p 232.80p 252.40p 16215
08/04/2020 268.00p 280.00p 208.80p 230.40p 28647
07/04/2020 192.00p 288.00p 176.00p 255.20p 58677
06/04/2020 192.00p 208.00p 184.00p 184.00p 9920
03/04/2020 192.00p 224.00p 176.00p 184.00p 15894
02/04/2020 176.00p 224.00p 160.80p 200.40p 37619
01/04/2020 168.80p 207.20p 148.80p 168.00p 52754
31/03/2020 168.00p 188.80p 145.60p 147.20p 29311
30/03/2020 148.80p 188.80p 144.00p 144.00p 5049
27/03/2020 176.00p 188.80p 144.00p 156.80p 14875
26/03/2020 176.00p 190.40p 144.00p 155.20p 12383
25/03/2020 160.00p 192.00p 144.32p 171.20p 33624
24/03/2020 167.20p 192.00p 136.00p 172.00p 23976
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

*Close Price adjusted for both dividends and splits