Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 147.50 | 149.00 | 147.50 | 147.50 | 147.50 | 59 |
| 2024-03-08 | 147.50 | 147.50 | 145.25 | 147.50 | 147.50 | 90 |
| 2024-03-07 | 147.50 | 149.70 | 147.50 | 147.50 | 147.50 | 7 |
| 2024-03-06 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 5,193 |
| 2024-03-05 | 152.50 | 156.00 | 145.75 | 152.50 | 152.50 | 241 |
| 2024-03-04 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-03-01 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-02-29 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2024-02-28 | 152.50 | 152.50 | 147.00 | 152.50 | 152.50 | 434 |
| 2024-02-27 | 152.50 | 156.00 | 146.27 | 152.50 | 152.50 | 7,034 |
| 2024-02-26 | 152.50 | 152.50 | 147.00 | 152.50 | 152.50 | 10,000 |
| 2024-02-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-02-22 | 155.00 | 159.40 | 155.00 | 155.00 | 155.00 | 10,000 |
| 2024-02-21 | 155.00 | 155.00 | 150.60 | 155.00 | 155.00 | 35 |
| 2024-02-20 | 157.50 | 157.50 | 150.45 | 157.50 | 157.50 | 20,539 |
| 2024-02-19 | 157.50 | 157.50 | 150.90 | 157.50 | 157.50 | 25 |
| 2024-02-16 | 160.00 | 160.00 | 157.50 | 157.50 | 157.50 | 450 |
| 2024-02-15 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2024-02-14 | 164.25 | 164.25 | 160.30 | 162.50 | 162.50 | 12,554 |
| 2024-02-13 | 168.50 | 168.50 | 160.00 | 168.50 | 168.50 | 2 |
| 2024-02-12 | 168.50 | 168.50 | 162.00 | 168.50 | 168.50 | 1,954 |
| 2024-02-09 | 171.65 | 171.65 | 165.00 | 171.00 | 171.00 | 10,005 |
| 2024-02-08 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 2,015 |
| 2024-02-07 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-02-06 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 2,450 |
| 2024-02-05 | 177.50 | 180.00 | 177.00 | 177.50 | 177.50 | 2,248 |
| 2024-02-02 | 177.50 | 182.00 | 172.00 | 177.50 | 177.50 | 25,000 |
| 2024-02-01 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-01-31 | 177.50 | 182.00 | 177.50 | 177.50 | 177.50 | 1,304 |
| 2024-01-30 | 177.50 | 182.00 | 177.50 | 177.50 | 177.50 | 1,500 |
| 2024-01-29 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-01-26 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0 |
| 2024-01-25 | 177.50 | 181.25 | 177.50 | 177.50 | 177.50 | 1,000 |
| 2024-01-24 | 180.00 | 185.00 | 177.50 | 177.50 | 177.50 | 248 |
| 2024-01-23 | 180.00 | 189.00 | 180.00 | 180.00 | 180.00 | 7,483 |
| 2024-01-22 | 172.50 | 172.50 | 172.26 | 172.50 | 172.50 | 300 |
| 2024-01-19 | 172.50 | 172.50 | 172.26 | 172.50 | 172.50 | 600 |
| 2024-01-18 | 172.50 | 179.10 | 172.50 | 172.50 | 172.50 | 332 |
| 2024-01-17 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2024-01-16 | 172.50 | 172.50 | 172.16 | 172.50 | 172.50 | 3,058 |
| 2024-01-15 | 173.00 | 176.00 | 167.00 | 172.50 | 172.50 | 20,012 |
| 2024-01-12 | 172.50 | 173.00 | 172.50 | 172.50 | 172.50 | 1,754 |
| 2024-01-11 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 10,000 |
| 2024-01-10 | 172.50 | 172.50 | 168.35 | 172.50 | 172.50 | 17,609 |
| 2024-01-09 | 170.00 | 172.50 | 170.00 | 172.50 | 172.50 | 8,881 |
| 2024-01-08 | 165.00 | 170.00 | 161.60 | 167.50 | 167.50 | 11,863 |
| 2024-01-05 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 2,000 |
| 2024-01-04 | 151.67 | 165.00 | 151.67 | 165.00 | 165.00 | 33,960 |
| 2024-01-03 | 150.00 | 160.00 | 150.00 | 150.00 | 150.00 | 10,000 |
| 2024-01-02 | 142.50 | 154.00 | 138.55 | 150.00 | 150.00 | 10,557 |
| 2023-12-29 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2023-12-28 | 142.50 | 142.85 | 138.16 | 142.50 | 142.50 | 5,400 |
| 2023-12-27 | 142.50 | 142.50 | 138.16 | 142.50 | 142.50 | 12 |
| 2023-12-22 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2023-12-21 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2023-12-20 | 142.50 | 149.25 | 138.00 | 142.50 | 142.50 | 3,740 |
| 2023-12-19 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 13,884 |
| 2023-12-18 | 141.00 | 142.50 | 141.00 | 142.50 | 142.50 | 5,000 |
| 2023-12-15 | 140.00 | 141.50 | 140.00 | 140.00 | 140.00 | 7 |
| 2023-12-14 | 140.00 | 145.00 | 138.00 | 140.00 | 140.00 | 13,307 |
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.