Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-08-30 | 143.80 | 143.80 | 138.00 | 140.00 | 140.00 | 15,005 |
| 2024-08-29 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-08-28 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-08-27 | 148.80 | 148.80 | 140.00 | 145.00 | 145.00 | 7,164 |
| 2024-08-23 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 1,000 |
| 2024-08-22 | 150.00 | 150.00 | 149.74 | 150.00 | 150.00 | 1,661 |
| 2024-08-21 | 150.00 | 150.00 | 141.60 | 150.00 | 150.00 | 4,000 |
| 2024-08-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-08-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,000 |
| 2024-08-16 | 150.00 | 150.00 | 141.00 | 150.00 | 150.00 | 203 |
| 2024-08-15 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 100 |
| 2024-08-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-08-13 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-08-12 | 150.00 | 150.00 | 141.00 | 150.00 | 150.00 | 412 |
| 2024-08-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-08-08 | 150.00 | 150.00 | 141.60 | 150.00 | 150.00 | 719 |
| 2024-08-07 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 5,198 |
| 2024-08-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-05 | 155.00 | 155.00 | 152.66 | 155.00 | 155.00 | 3,144 |
| 2024-08-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-08-01 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 1 |
| 2024-07-31 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1,635 |
| 2024-07-30 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-07-29 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-07-26 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 3,944 |
| 2024-07-25 | 152.50 | 152.50 | 150.50 | 152.50 | 152.50 | 5,000 |
| 2024-07-24 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2024-07-23 | 157.50 | 159.00 | 152.66 | 157.50 | 157.50 | 233 |
| 2024-07-22 | 170.00 | 170.00 | 152.66 | 157.50 | 157.50 | 7,070 |
| 2024-07-19 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 49 |
| 2024-07-18 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-07-17 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 42 |
| 2024-07-16 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2,500 |
| 2024-07-15 | 175.00 | 176.60 | 170.10 | 175.00 | 175.00 | 761 |
| 2024-07-12 | 177.25 | 177.25 | 170.00 | 175.00 | 175.00 | 18,150 |
| 2024-07-11 | 188.00 | 188.00 | 172.00 | 180.00 | 180.00 | 18,372 |
| 2024-07-10 | 270.00 | 270.00 | 252.40 | 270.00 | 270.00 | 1,946 |
| 2024-07-09 | 270.00 | 270.00 | 258.60 | 270.00 | 270.00 | 40 |
| 2024-07-08 | 270.00 | 270.00 | 256.00 | 270.00 | 270.00 | 2,984 |
| 2024-07-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-07-04 | 270.00 | 270.00 | 255.00 | 270.00 | 270.00 | 50 |
| 2024-07-03 | 270.00 | 270.00 | 255.00 | 270.00 | 270.00 | 50 |
| 2024-07-02 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 10,000 |
| 2024-07-01 | 270.00 | 270.00 | 252.60 | 270.00 | 270.00 | 2,502 |
| 2024-06-28 | 270.00 | 270.00 | 252.50 | 270.00 | 270.00 | 4,891 |
| 2024-06-27 | 270.00 | 270.00 | 252.40 | 270.00 | 270.00 | 12,643 |
| 2024-06-26 | 270.00 | 270.00 | 252.40 | 270.00 | 270.00 | 1,500 |
| 2024-06-25 | 270.00 | 270.00 | 252.40 | 270.00 | 270.00 | 5,220 |
| 2024-06-24 | 265.00 | 270.00 | 241.80 | 270.00 | 270.00 | 17,385 |
| 2024-06-21 | 177.50 | 285.00 | 176.00 | 265.00 | 265.00 | 59,294 |
| 2024-06-20 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 265 |
| 2024-06-19 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 956 |
| 2024-06-18 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 100 |
| 2024-06-17 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 51 |
| 2024-06-14 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 1,840 |
| 2024-06-13 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 16,507 |
| 2024-06-12 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-06-11 | 177.50 | 177.50 | 176.26 | 177.50 | 177.50 | 2,000 |
| 2024-06-10 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.