Crism Therapeutics Corporation Ord Npv
(CRTX)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
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
|
|
06/12/2024
|
9.00p
|
10.50p
|
8.00p
|
9.75p
|
283,466
|
|
05/12/2024
|
9.00p
|
9.60p
|
8.10p
|
9.00p
|
697
|
|
04/12/2024
|
9.00p
|
9.59p
|
8.00p
|
9.00p
|
1,746
|
|
03/12/2024
|
9.00p
|
9.00p
|
8.00p
|
9.00p
|
1,271
|
|
02/12/2024
|
9.00p
|
9.60p
|
8.10p
|
9.00p
|
6,418
|
|
29/11/2024
|
9.00p
|
10.00p
|
9.00p
|
9.00p
|
54,681
|
|
28/11/2024
|
9.00p
|
9.00p
|
8.10p
|
9.00p
|
612
|
|
27/11/2024
|
9.00p
|
9.00p
|
8.20p
|
9.00p
|
8,913
|
|
26/11/2024
|
9.50p
|
9.50p
|
8.20p
|
9.00p
|
10,771
|
|
25/11/2024
|
9.50p
|
9.73p
|
9.00p
|
9.50p
|
21,173
|
|
22/11/2024
|
9.50p
|
9.73p
|
9.00p
|
9.50p
|
9,842
|
|
21/11/2024
|
9.50p
|
9.75p
|
9.06p
|
9.50p
|
43,907
|
|
20/11/2024
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
68
|
|
19/11/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
6,286
|
|
18/11/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
2,197
|
|
15/11/2024
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
14/11/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
1,527
|
|
13/11/2024
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
0
|
|
12/11/2024
|
9.50p
|
9.56p
|
9.00p
|
9.50p
|
5,276
|
|
11/11/2024
|
9.50p
|
9.60p
|
9.00p
|
9.50p
|
11,960
|
|
08/11/2024
|
9.50p
|
9.88p
|
9.00p
|
9.50p
|
6,419
|
|
07/11/2024
|
10.00p
|
11.00p
|
9.00p
|
9.50p
|
28,485
|
|
06/11/2024
|
10.00p
|
11.00p
|
9.00p
|
10.00p
|
1,432
|
|
05/11/2024
|
10.00p
|
10.80p
|
9.10p
|
10.00p
|
12,617
|
|
04/11/2024
|
10.00p
|
10.00p
|
9.12p
|
10.00p
|
3,461
|
|
01/11/2024
|
10.00p
|
11.00p
|
9.00p
|
10.00p
|
12
|
|
31/10/2024
|
10.00p
|
11.00p
|
9.60p
|
10.00p
|
190
|
|
30/10/2024
|
10.00p
|
11.00p
|
9.63p
|
10.00p
|
12,488
|
|
29/10/2024
|
10.00p
|
11.00p
|
9.00p
|
10.00p
|
2,594
|
|
28/10/2024
|
10.00p
|
11.00p
|
9.00p
|
10.00p
|
1,947
|
|
25/10/2024
|
9.25p
|
10.50p
|
8.84p
|
10.00p
|
68,093
|
|
24/10/2024
|
8.50p
|
9.25p
|
8.00p
|
9.25p
|
21,679
|
|
23/10/2024
|
8.50p
|
8.90p
|
8.16p
|
8.50p
|
18,902
|
|
22/10/2024
|
8.50p
|
9.00p
|
8.10p
|
8.50p
|
5,544
|
|
21/10/2024
|
8.50p
|
9.00p
|
8.10p
|
8.50p
|
13,862
|
|
18/10/2024
|
8.50p
|
9.00p
|
8.10p
|
8.50p
|
1,942
|
|
17/10/2024
|
9.50p
|
9.50p
|
8.00p
|
8.50p
|
21,553
|
|
16/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
2,354
|
|
15/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
8,398
|
|
14/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
5,858
|
|
11/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
1,079
|
|
10/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
8,667
|
|
09/10/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
1,745
|
|
08/10/2024
|
9.50p
|
9.63p
|
9.00p
|
9.50p
|
18,567
|
|
07/10/2024
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
5,578
|
|
04/10/2024
|
9.50p
|
9.64p
|
9.00p
|
9.50p
|
7,965
|
|
03/10/2024
|
9.50p
|
9.64p
|
9.00p
|
9.50p
|
6,036
|
|
02/10/2024
|
9.50p
|
9.64p
|
9.00p
|
9.50p
|
8,817
|
|
01/10/2024
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
8,994
|
|
30/09/2024
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
9,443
|
|
27/09/2024
|
11.00p
|
11.00p
|
9.00p
|
9.50p
|
107,910
|
|
26/09/2024
|
11.00p
|
11.00p
|
10.00p
|
11.00p
|
692
|
|
25/09/2024
|
11.00p
|
11.24p
|
10.00p
|
11.00p
|
5,040
|
|
24/09/2024
|
11.00p
|
11.30p
|
10.00p
|
11.00p
|
9,938
|
|
23/09/2024
|
11.00p
|
11.00p
|
10.00p
|
11.00p
|
8,324
|
|
20/09/2024
|
12.00p
|
12.00p
|
10.00p
|
11.00p
|
141,843
|
|
19/09/2024
|
13.50p
|
15.00p
|
10.80p
|
12.00p
|
133,096
|
|
18/09/2024
|
13.00p
|
14.00p
|
12.00p
|
13.00p
|
79,821
|
|
17/09/2024
|
13.50p
|
13.50p
|
11.70p
|
13.00p
|
24,188
|
|
16/09/2024
|
13.50p
|
13.50p
|
13.00p
|
13.50p
|
1,353
|
|
13/09/2024
|
13.50p
|
13.65p
|
13.00p
|
13.50p
|
9,273
|
|
12/09/2024
|
13.50p
|
13.60p
|
13.13p
|
13.50p
|
7,378
|
|
11/09/2024
|
13.50p
|
13.70p
|
13.00p
|
13.50p
|
4,661
|
|
10/09/2024
|
13.75p
|
14.00p
|
13.00p
|
13.50p
|
23,619
|
|
09/09/2024
|
14.25p
|
14.25p
|
13.00p
|
13.75p
|
2,940
|
|
06/09/2024
|
14.25p
|
14.25p
|
14.20p
|
14.25p
|
13,993
|
|
05/09/2024
|
14.25p
|
14.25p
|
14.00p
|
14.25p
|
699
|
|
04/09/2024
|
14.50p
|
14.75p
|
13.25p
|
14.25p
|
14,274
|
|
03/09/2024
|
15.50p
|
17.00p
|
14.00p
|
14.50p
|
46,819
|
|
02/09/2024
|
15.50p
|
17.00p
|
14.25p
|
15.50p
|
12,488
|
|
30/08/2024
|
14.50p
|
14.50p
|
14.00p
|
14.50p
|
120
|
|
29/08/2024
|
15.00p
|
15.00p
|
13.40p
|
14.50p
|
45,783
|
|
28/08/2024
|
15.50p
|
15.50p
|
14.00p
|
15.00p
|
14,916
|
|
27/08/2024
|
15.50p
|
17.00p
|
14.50p
|
15.50p
|
8,389
|
|
26/08/2024
|
15.50p
|
15.50p
|
14.00p
|
15.50p
|
8,751
|
|
23/08/2024
|
15.50p
|
15.50p
|
14.00p
|
15.50p
|
8,751
|
|
22/08/2024
|
15.50p
|
15.50p
|
14.00p
|
15.50p
|
8,751
|