Crism Therapeutics Corporation Ord Npv
(CRTX)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
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
|