Crism Therapeutics Corporation Ord Npv

(CRTX)
Sector: Open End and Miscellaneous Investment Vehicles
19.50p
0.50p 2.63
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 19.00p 21.00p 18.00p 19.50p 53,321
05/06/2025 19.00p 19.00p 17.00p 19.00p 3,263
04/06/2025 19.00p 21.00p 18.21p 19.00p 24,597
03/06/2025 19.00p 19.00p 17.00p 19.00p 3,143
02/06/2025 18.50p 19.97p 17.00p 19.00p 32,681
30/05/2025 18.50p 18.50p 17.00p 18.50p 25
29/05/2025 18.50p 18.50p 17.00p 18.50p 5,649
28/05/2025 18.50p 18.50p 17.00p 18.50p 1,006
27/05/2025 18.50p 18.50p 17.00p 18.50p 2,203
26/05/2025 18.50p 18.50p 17.00p 18.50p 1,050
23/05/2025 18.50p 18.50p 17.00p 18.50p 1,050
22/05/2025 18.50p 20.00p 17.36p 18.50p 720
21/05/2025 18.50p 18.50p 17.00p 18.50p 10,922
20/05/2025 18.00p 20.00p 17.00p 18.50p 40,377
19/05/2025 19.50p 19.50p 17.00p 18.00p 99,080
16/05/2025 20.00p 20.00p 18.00p 19.50p 75,724
15/05/2025 22.50p 24.00p 19.00p 20.00p 29,070
14/05/2025 23.00p 24.55p 21.00p 23.00p 15,563
13/05/2025 19.50p 26.00p 17.77p 23.00p 292,768
12/05/2025 17.00p 21.00p 16.33p 19.50p 130,778
09/05/2025 21.00p 22.00p 16.70p 18.50p 146,224
08/05/2025 18.00p 22.00p 18.00p 21.00p 83,864
07/05/2025 14.00p 19.00p 13.65p 17.50p 122,406
06/05/2025 20.00p 22.00p 13.26p 14.00p 211,499
05/05/2025 16.50p 29.40p 15.16p 20.00p 888,860
02/05/2025 16.50p 29.40p 15.16p 20.00p 888,860
01/05/2025 13.50p 17.00p 12.00p 16.50p 120,177
30/04/2025 13.00p 15.00p 11.20p 13.50p 178,714
29/04/2025 10.50p 14.80p 10.50p 13.00p 256,381
28/04/2025 10.00p 13.80p 8.33p 10.50p 132,589
25/04/2025 9.50p 10.85p 8.00p 10.00p 113,343
24/04/2025 9.50p 9.90p 8.00p 9.50p 10,250
23/04/2025 9.50p 9.50p 8.25p 9.50p 37,500
22/04/2025 9.50p 9.50p 8.00p 9.50p 55
21/04/2025 9.50p 9.50p 8.00p 9.50p 625
18/04/2025 9.50p 9.50p 8.00p 9.50p 625
17/04/2025 9.50p 9.50p 8.00p 9.50p 625
16/04/2025 9.50p 11.00p 8.00p 9.50p 5,900
15/04/2025 9.50p 11.00p 8.00p 9.50p 6,747
14/04/2025 9.50p 11.00p 8.00p 9.50p 19,459
11/04/2025 9.50p 11.00p 8.00p 9.50p 221
10/04/2025 9.50p 10.18p 8.00p 9.50p 1,165
09/04/2025 9.50p 11.00p 8.00p 9.50p 1,482
08/04/2025 9.50p 9.50p 8.06p 9.50p 3,510
07/04/2025 9.50p 11.00p 8.11p 9.50p 27,697
04/04/2025 9.50p 11.00p 8.00p 9.50p 22,549
03/04/2025 9.50p 9.50p 8.13p 9.50p 2,096
02/04/2025 9.50p 9.50p 8.60p 9.50p 14,412
01/04/2025 9.50p 10.47p 8.00p 9.50p 52,308
31/03/2025 10.50p 11.50p 8.00p 9.50p 37,612
28/03/2025 7.50p 10.55p 7.00p 9.50p 130,520
27/03/2025 7.50p 8.00p 6.06p 7.50p 14,245
26/03/2025 7.00p 7.00p 6.40p 7.00p 12
25/03/2025 7.50p 7.50p 6.16p 7.00p 837
24/03/2025 7.50p 7.50p 6.00p 7.00p 5,956
21/03/2025 7.50p 7.50p 6.40p 7.00p 5,802
20/03/2025 7.00p 7.50p 6.16p 7.00p 10,168
19/03/2025 7.50p 7.50p 6.77p 7.00p 1,982
18/03/2025 6.50p 7.80p 5.85p 7.00p 164,349
17/03/2025 6.50p 6.50p 6.23p 6.50p 10,610
14/03/2025 6.50p 6.50p 6.16p 6.50p 2,974
13/03/2025 6.50p 6.88p 6.00p 6.50p 37,417
12/03/2025 6.50p 6.50p 6.00p 6.50p 53,833
11/03/2025 6.50p 6.50p 6.00p 6.50p 1,751
10/03/2025 6.50p 6.50p 6.00p 6.50p 13,519
07/03/2025 6.50p 6.60p 6.02p 6.50p 6,576
06/03/2025 6.50p 6.50p 5.64p 6.50p 77,906
05/03/2025 6.50p 6.50p 6.50p 6.50p 20,000
04/03/2025 6.50p 6.62p 6.00p 6.50p 34,382
03/03/2025 6.50p 6.89p 6.00p 6.50p 4,978
28/02/2025 7.00p 7.00p 6.00p 6.50p 30,134
27/02/2025 7.00p 7.00p 6.00p 7.00p 43,745
26/02/2025 7.00p 7.00p 6.02p 7.00p 20,089
25/02/2025 7.50p 7.50p 6.20p 7.00p 89,374
24/02/2025 7.50p 7.75p 7.00p 7.50p 26,515
21/02/2025 8.00p 8.00p 7.00p 7.50p 49,064
20/02/2025 8.00p 8.00p 7.20p 8.00p 31,150
19/02/2025 8.00p 8.30p 7.33p 8.00p 26,453
18/02/2025 8.00p 8.00p 7.33p 8.00p 105
17/02/2025 8.00p 8.50p 7.20p 8.00p 26,183
14/02/2025 8.00p 8.20p 8.00p 8.00p 2,592
13/02/2025 8.00p 8.00p 8.00p 8.00p 0
12/02/2025 8.00p 8.00p 8.00p 8.00p 13,240
11/02/2025 8.00p 8.30p 7.20p 8.00p 20,104
10/02/2025 8.50p 8.80p 7.00p 8.00p 29,995
07/02/2025 8.50p 8.50p 7.55p 8.50p 45,736
06/02/2025 8.50p 8.50p 8.00p 8.50p 5,521
05/02/2025 8.50p 8.90p 8.00p 8.50p 17,955
04/02/2025 8.50p 8.70p 8.00p 8.50p 25,536
03/02/2025 8.50p 8.50p 8.00p 8.50p 3,976
31/01/2025 8.50p 8.50p 8.01p 8.50p 1,656
30/01/2025 8.50p 8.50p 8.01p 8.50p 38,581
29/01/2025 8.50p 8.50p 8.05p 8.50p 3,997
28/01/2025 9.00p 9.00p 8.00p 8.50p 26,495
27/01/2025 9.00p 9.30p 8.00p 9.00p 11,520
24/01/2025 9.00p 9.50p 8.20p 9.00p 51,489
23/01/2025 9.00p 9.48p 8.20p 9.00p 17,461
22/01/2025 9.00p 9.00p 8.21p 9.00p 5,886
21/01/2025 8.50p 9.00p 8.00p 9.00p 16,834
20/01/2025 9.00p 9.00p 8.20p 8.50p 86,896
17/01/2025 9.00p 9.45p 8.50p 9.00p 17,190
16/01/2025 9.00p 9.00p 8.00p 9.00p 1,189
15/01/2025 9.50p 9.85p 8.16p 9.00p 26,187
14/01/2025 9.50p 9.77p 9.50p 9.50p 167
13/01/2025 9.50p 9.85p 9.50p 9.50p 12,287
10/01/2025 10.50p 10.55p 9.00p 9.50p 51,755
09/01/2025 10.50p 10.55p 10.00p 10.50p 6,103
08/01/2025 10.50p 10.55p 10.00p 10.50p 3,950
07/01/2025 10.50p 10.60p 10.00p 10.50p 3,717
06/01/2025 10.50p 10.65p 10.00p 10.50p 411
03/01/2025 10.50p 10.50p 10.00p 10.25p 5,842
02/01/2025 11.00p 11.00p 10.00p 10.50p 1,661
01/01/2025 11.00p 11.00p 10.00p 11.00p 14,976
31/12/2024 11.00p 11.00p 10.00p 11.00p 14,976
30/12/2024 11.00p 11.90p 10.00p 11.00p 17,174
27/12/2024 11.00p 11.46p 10.00p 11.00p 31,233
26/12/2024 12.00p 12.00p 9.80p 11.00p 43,438
25/12/2024 12.00p 12.00p 9.80p 11.00p 43,438
24/12/2024 12.00p 12.00p 9.80p 11.00p 43,438
23/12/2024 12.00p 12.00p 12.00p 12.00p 0
20/12/2024 12.00p 12.00p 11.00p 12.00p 7,538
19/12/2024 13.00p 13.00p 11.00p 12.00p 36,133
18/12/2024 13.00p 13.70p 12.00p 13.00p 46,919
17/12/2024 11.75p 12.76p 11.00p 12.00p 6,239
16/12/2024 11.75p 11.99p 10.70p 11.75p 31,681
13/12/2024 11.75p 11.99p 10.52p 11.75p 31,087
12/12/2024 11.75p 11.99p 10.52p 11.75p 42,589
11/12/2024 11.75p 11.99p 10.73p 11.75p 228
10/12/2024 11.75p 12.75p 10.50p 11.75p 1,629
09/12/2024 9.75p 12.00p 9.15p 11.75p 115,484