1. Share Prices

  2. Crism Therapeutics Corporation (CRTX)

16.80p+10.55 (+168.80%)03 Jul 2024, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crism Therapeutics Corporation Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 20246.00p6.47p5.51p6.25p22,388
Jul 1, 20245.25p6.30p5.00p6.00p122,043
Jun 28, 20245.25p5.63p5.08p5.25p42,434
Jun 27, 20245.25p5.08p5.00p5.25p6,729
Jun 26, 20245.25p5.58p5.00p5.25p109,006
Jun 25, 20245.25p5.00p5.00p5.25p8,618
Jun 24, 20245.25p5.42p5.00p5.25p2,536
Jun 21, 20245.50p5.64p5.00p5.25p14,729
Jun 20, 20245.50p5.85p5.00p5.50p63,991
Jun 19, 20245.50p5.62p5.00p5.50p17,698
Jun 18, 20246.50p7.00p5.01p5.50p46,274
Jun 17, 20247.25p7.03p6.00p6.50p12,754
Jun 14, 20247.25p7.44p7.00p7.25p18,256
Jun 13, 20247.25p7.50p7.00p7.25p4,204
Jun 12, 20247.25p7.45p7.00p7.25p27,777
Jun 11, 20248.25p8.30p7.00p7.25p59,542
Jun 10, 20248.25p8.44p8.00p8.00p47,240
Jun 7, 20248.25p8.44p8.00p8.25p9,048
Jun 6, 20249.00p10.00p8.00p8.25p57,921
Jun 5, 202410.50p10.85p9.00p10.00p55,245
Jun 4, 20249.50p10.85p9.00p10.50p109,630
Jun 3, 202411.50p11.80p8.00p9.50p258,248
May 31, 202424.00p28.00p9.60p11.50p145,573
Sep 6, 202314.40p16.00p12.80p14.40p5,981,640
Sep 5, 202312.80p14.40p11.20p14.40p5,380,424
Sep 4, 202316.00p17.60p12.83p16.00p1,136,113
Sep 1, 202316.00p17.60p12.83p16.00p2,430,954
Aug 31, 202316.00p17.60p12.80p16.00p5,770,215
Aug 30, 202316.00p18.16p12.83p16.00p1,294,092
Aug 29, 202319.20p22.16p15.18p16.00p5,508,630
Aug 25, 202319.20p22.34p16.96p19.20p1,887,350
Aug 24, 202318.40p19.25p18.40p18.40p2,130,520
Aug 23, 202320.00p22.00p16.05p18.40p4,076,883
Aug 22, 202320.80p23.94p17.76p20.00p2,425,714
Aug 21, 202320.80p23.94p18.56p20.80p1,204,683
Aug 18, 202320.80p22.40p17.63p20.80p939,421
Aug 17, 202320.80p23.94p17.60p20.80p78,438
Aug 16, 202320.00p22.40p18.12p20.80p1,777,967
Aug 15, 202324.00p24.00p16.00p20.00p16,074,817
Aug 14, 202324.00p29.52p21.30p24.00p3,070,304
Aug 11, 202324.00p24.80p21.76p24.00p2,490,270
Aug 10, 202328.00p29.52p20.96p24.00p2,867,283
Aug 9, 202328.00p26.24p24.00p28.00p4,973,739
Aug 8, 202328.00p29.52p24.05p28.00p9,849,237
Aug 7, 202328.00p28.80p24.00p28.00p507,848
Aug 4, 202328.00p29.51p24.00p28.00p5,538,731
Aug 3, 202328.00p30.00p24.53p28.00p1,889,545
Aug 2, 202328.00p30.00p24.00p28.00p346,696
Aug 1, 202332.00p32.00p24.00p28.00p2,710,169
Jul 31, 202332.00p33.60p26.24p32.00p2,245,694
12
Showing 1 to 50 of 70

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC461.0010.82
W.A.G Payment Solutions PLC67.408.71
Mobico Group PLC52.757.96
Hochschild Mining PLC186.007.27
Hammerson PLC29.466.20
Inchcape PLC790.505.75

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.90-4.00
Indivior PLC1,163.00-3.96
Puretech Health PLC179.00-3.03
Wood Group (John) PLC199.90-2.01
Cmc Markets PLC324.50-1.82
Carnival PLC1,263.50-1.40