Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 177.50 | 177.50 | 175.30 | 177.50 | 177.50 | 4,500 |
| 2024-06-06 | 176.26 | 180.00 | 176.26 | 177.50 | 177.50 | 5,949 |
| 2024-06-05 | 175.00 | 176.26 | 175.00 | 175.00 | 175.00 | 638 |
| 2024-06-04 | 170.10 | 179.00 | 170.10 | 175.00 | 175.00 | 16,662 |
| 2024-06-03 | 162.50 | 163.90 | 158.75 | 162.50 | 162.50 | 1,050 |
| 2024-05-31 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-05-30 | 162.50 | 169.85 | 157.67 | 162.50 | 162.50 | 14,083 |
| 2024-05-29 | 162.50 | 162.50 | 159.50 | 162.50 | 162.50 | 5,381 |
| 2024-05-28 | 162.50 | 169.85 | 160.00 | 162.50 | 162.50 | 5,588 |
| 2024-05-24 | 153.00 | 168.00 | 150.36 | 162.50 | 162.50 | 84,249 |
| 2024-05-23 | 153.00 | 153.00 | 150.25 | 153.00 | 153.00 | 4,612 |
| 2024-05-22 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 4,548 |
| 2024-05-21 | 155.00 | 155.00 | 153.75 | 155.00 | 155.00 | 2,000 |
| 2024-05-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-05-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-05-16 | 155.00 | 157.40 | 151.50 | 155.00 | 155.00 | 7,894 |
| 2024-05-15 | 155.00 | 155.00 | 151.46 | 155.00 | 155.00 | 4,075 |
| 2024-05-14 | 155.00 | 155.00 | 151.30 | 155.00 | 155.00 | 1,160 |
| 2024-05-13 | 155.00 | 156.10 | 155.00 | 155.00 | 155.00 | 2,237 |
| 2024-05-10 | 155.00 | 156.20 | 155.00 | 155.00 | 155.00 | 24,437 |
| 2024-05-09 | 155.00 | 156.38 | 151.25 | 155.00 | 155.00 | 1,566 |
| 2024-05-08 | 152.50 | 156.85 | 151.25 | 155.00 | 155.00 | 41,931 |
| 2024-05-07 | 150.00 | 153.80 | 146.25 | 152.50 | 152.50 | 6,837 |
| 2024-05-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,500 |
| 2024-05-02 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-05-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,500 |
| 2024-04-30 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 3,000 |
| 2024-04-29 | 160.00 | 160.00 | 155.30 | 160.00 | 160.00 | 1,486 |
| 2024-04-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-25 | 160.00 | 160.00 | 155.10 | 160.00 | 160.00 | 154 |
| 2024-04-24 | 160.00 | 164.00 | 156.20 | 160.00 | 160.00 | 11,611 |
| 2024-04-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-22 | 160.00 | 163.00 | 156.00 | 160.00 | 160.00 | 4,599 |
| 2024-04-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-18 | 160.00 | 160.00 | 158.25 | 160.00 | 160.00 | 40,967 |
| 2024-04-17 | 160.00 | 160.00 | 155.50 | 160.00 | 160.00 | 17,665 |
| 2024-04-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-04-15 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 22,500 |
| 2024-04-12 | 155.00 | 156.98 | 155.00 | 155.00 | 155.00 | 1,000 |
| 2024-04-11 | 155.00 | 157.00 | 150.60 | 155.00 | 155.00 | 17,917 |
| 2024-04-10 | 159.50 | 159.50 | 155.00 | 155.00 | 155.00 | 3,126 |
| 2024-04-09 | 160.00 | 160.00 | 155.60 | 160.00 | 160.00 | 1,315 |
| 2024-04-08 | 160.00 | 161.40 | 157.00 | 160.00 | 160.00 | 1,002 |
| 2024-04-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-04-04 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 736 |
| 2024-04-03 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,686 |
| 2024-04-02 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 2,781 |
| 2024-03-28 | 160.00 | 160.00 | 157.50 | 160.00 | 160.00 | 2,107 |
| 2024-03-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2024-03-26 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 3,329 |
| 2024-03-25 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,395 |
| 2024-03-22 | 160.00 | 163.50 | 160.00 | 160.00 | 160.00 | 87 |
| 2024-03-21 | 160.00 | 163.90 | 160.00 | 160.00 | 160.00 | 2,801 |
| 2024-03-20 | 160.00 | 162.00 | 155.60 | 160.00 | 160.00 | 1,988 |
| 2024-03-19 | 152.50 | 163.00 | 150.60 | 160.00 | 160.00 | 3,763 |
| 2024-03-18 | 148.90 | 152.50 | 148.90 | 152.50 | 152.50 | 11,571 |
| 2024-03-15 | 147.50 | 147.50 | 146.00 | 147.50 | 147.50 | 97 |
| 2024-03-14 | 147.50 | 149.00 | 146.00 | 147.50 | 147.50 | 10,899 |
| 2024-03-13 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2024-03-12 | 147.50 | 147.50 | 145.25 | 147.50 | 147.50 | 2,272 |
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.