Crism Therapeutics Corporation (CRTX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:29:48 | 16.0 | 31 | O | 14.0 | 16.0 | Buy | 425,129 | 53 | LSE | |
| 11:11:48 | 14.51 | 2313 | O | 14.0 | 16.0 | Sell | 425,098 | 52 | LSE | |
| 11:11:47 | 14.51 | 5000 | O | 14.0 | 16.0 | Sell | 422,785 | 51 | LSE | |
| 10:48:18 | 14.51 | 4833 | O | 14.0 | 16.0 | Sell | 417,785 | 50 | LSE | |
| 10:47:57 | 16.0 | 3500 | O | 16.0 | 17.0 | Sell | 412,952 | 49 | LSE | |
| 10:43:57 | 15.325 | 24975 | O | 16.0 | 17.0 | Sell | 409,452 | 48 | LSE | |
| 10:40:28 | 16.02 | 1 | O | 16.0 | 17.0 | Sell | 384,477 | 47 | LSE | |
| 10:01:05 | 16.836 | 166 | O | 16.0 | 17.0 | Buy | 384,476 | 46 | LSE | |
| 09:16:13 | 16.62 | 65000 | O | 16.0 | 17.0 | Buy | 384,310 | 45 | LSE | |
| 08:19:02 | 16.175 | 3000 | O | 16.0 | 17.0 | Sell | 319,310 | 44 | LSE | |
| 08:18:54 | 16.175 | 3919 | O | 16.0 | 17.0 | Sell | 316,310 | 43 | LSE | |
| 08:18:42 | 16.02 | 15000 | O | 16.0 | 17.0 | Sell | 312,391 | 42 | LSE | |
| 08:17:32 | 16.0 | 82 | O | 16.0 | 17.0 | Sell | 297,391 | 41 | LSE | |
| 08:16:36 | 16.52 | 35000 | O | 16.0 | 18.0 | Sell | 297,309 | 40 | LSE | |
| 08:16:16 | 16.62 | 18400 | O | 16.0 | 18.0 | Sell | 262,309 | 39 | LSE | |
| 08:02:37 | 18.0 | 2750 | O | 16.0 | 18.0 | Buy | 243,909 | 38 | LSE | |
| 07:49:45 | 18.0 | 1400 | O | 16.0 | 18.0 | Buy | 241,159 | 37 | LSE | |
| 07:45:57 | 18.0 | 8333 | O | 16.0 | 18.0 | Buy | 239,759 | 36 | LSE | |
| 07:44:38 | 18.0 | 3919 | O | 16.0 | 18.0 | Buy | 231,426 | 35 | LSE | |
| 07:43:46 | 18.0 | 3800 | O | 16.0 | 18.0 | Buy | 227,507 | 34 | LSE | |
| 07:23:26 | 18.0 | 2313 | O | 16.0 | 18.0 | Buy | 223,707 | 33 | LSE | |
| 07:22:27 | 17.0 | 5000 | O | 16.0 | 17.0 | Buy | 221,394 | 32 | LSE | |
| 07:15:12 | 17.0 | 1000 | O | 16.0 | 17.0 | Buy | 216,394 | 31 | LSE | |
| 07:06:36 | 17.0 | 5000 | O | 16.0 | 17.0 | Buy | 215,394 | 30 | LSE | |
| 07:00:21 | 17.0 | 25000 | O | 15.0 | 17.0 | Buy | 210,394 | 29 | LSE | |
| 06:41:48 | 17.0 | 4465 | O | 15.0 | 17.0 | Buy | 185,394 | 28 | LSE | |
| 06:37:55 | 17.0 | 5000 | O | 15.0 | 17.0 | Buy | 180,929 | 27 | LSE | |
| 06:33:27 | 17.0 | 1200 | O | 15.0 | 17.0 | Buy | 175,929 | 26 | LSE | |
| 06:32:44 | 16.95 | 6000 | O | 15.0 | 17.0 | Buy | 174,729 | 25 | LSE | |
| 06:22:19 | 16.95 | 5000 | O | 15.0 | 17.0 | Buy | 168,729 | 24 | LSE | |
| 06:19:37 | 16.949 | 2000 | O | 15.0 | 17.0 | Buy | 163,729 | 23 | LSE | |
| 06:18:28 | 16.949 | 828 | O | 15.0 | 17.0 | Buy | 161,729 | 22 | LSE | |
| 06:17:21 | 16.948 | 5000 | O | 15.0 | 17.0 | Buy | 160,901 | 21 | LSE | |
| 06:15:57 | 16.9 | 4000 | O | 15.0 | 17.0 | Buy | 155,901 | 20 | LSE | |
| 06:13:36 | 16.0 | 6250 | O | 15.0 | 17.0 | 151,901 | 19 | LSE | ||
| 06:13:36 | 16.0 | 6000 | O | 15.0 | 17.0 | 145,651 | 18 | LSE | ||
| 06:13:31 | 16.9 | 8819 | O | 15.0 | 17.0 | Buy | 139,651 | 17 | LSE | |
| 06:13:08 | 16.0 | 6000 | O | 15.0 | 16.0 | Buy | 130,832 | 16 | LSE | |
| 06:10:59 | 16.0 | 5000 | O | 14.0 | 16.0 | Buy | 124,832 | 15 | LSE | |
| 06:00:10 | 16.0 | 5000 | O | 14.0 | 16.0 | Buy | 119,832 | 14 | LSE | |
| 05:51:34 | 16.0 | 3562 | O | 15.0 | 16.0 | Buy | 114,832 | 13 | LSE | |
| 05:50:02 | 16.0 | 1000 | O | 15.0 | 16.0 | Buy | 111,270 | 12 | LSE | |
| 05:48:27 | 16.0 | 2500 | O | 15.0 | 16.0 | Buy | 110,270 | 11 | LSE | |
| 05:47:59 | 15.33 | 10000 | O | 15.0 | 16.0 | Sell | 107,770 | 10 | LSE | |
| 05:47:27 | 16.0 | 24975 | O | 14.5 | 16.0 | Buy | 97,770 | 9 | LSE | |
| 05:47:01 | 15.0 | 2500 | O | 14.5 | 16.0 | Sell | 72,795 | 8 | LSE | |
| 05:45:06 | 15.0 | 3000 | O | 14.5 | 15.0 | Buy | 70,295 | 7 | LSE | |
| 05:44:25 | 15.0 | 7000 | O | 14.5 | 15.0 | Buy | 67,295 | 6 | LSE | |
| 05:43:46 | 15.0 | 5000 | O | 14.5 | 15.0 | Buy | 60,295 | 5 | LSE | |
| 05:42:54 | 15.0 | 15000 | O | 14.5 | 15.0 | Buy | 55,295 | 4 | LSE | |
| 05:42:44 | 15.0 | 30000 | O | 14.5 | 15.0 | Buy | 40,295 | 3 | LSE | |
| 05:41:11 | 14.95 | 2642 | O | 14.0 | 15.0 | Buy | 10,295 | 2 | LSE | |
| 03:42:21 | 14.52 | 7653 | O | 14.0 | 15.0 | Buy | 7,653 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
