Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 140.00 | 145.00 | 138.00 | 140.00 | 140.00 | 13,307 |
| 2023-12-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2023-12-12 | 140.00 | 140.00 | 136.52 | 140.00 | 140.00 | 3,015 |
| 2023-12-11 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 3,666 |
| 2023-12-08 | 137.50 | 140.00 | 135.00 | 140.00 | 140.00 | 20,808 |
| 2023-12-07 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | 40,063 |
| 2023-12-06 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 43,000 |
| 2023-12-05 | 140.00 | 145.00 | 137.00 | 140.00 | 140.00 | 4,030 |
| 2023-12-04 | 145.15 | 145.15 | 140.00 | 140.00 | 140.00 | 21,906 |
| 2023-12-01 | 152.50 | 152.50 | 145.00 | 152.50 | 152.50 | 51 |
| 2023-11-30 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 4,000 |
| 2023-11-29 | 160.00 | 164.00 | 150.10 | 155.00 | 155.00 | 6,342 |
| 2023-11-28 | 155.25 | 160.00 | 155.25 | 160.00 | 160.00 | 15,259 |
| 2023-11-27 | 142.50 | 142.50 | 142.00 | 142.50 | 142.50 | 500 |
| 2023-11-24 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2023-11-23 | 142.50 | 142.50 | 138.00 | 142.50 | 142.50 | 1,305 |
| 2023-11-22 | 142.50 | 142.50 | 142.00 | 142.50 | 142.50 | 2 |
| 2023-11-21 | 142.50 | 142.50 | 142.00 | 142.50 | 142.50 | 342 |
| 2023-11-20 | 143.00 | 143.00 | 142.00 | 142.50 | 142.50 | 4,100 |
| 2023-11-17 | 145.00 | 148.00 | 145.00 | 145.00 | 145.00 | 392 |
| 2023-11-16 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 335 |
| 2023-11-15 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | 5,013 |
| 2023-11-14 | 145.00 | 145.00 | 138.00 | 145.00 | 145.00 | 8,895 |
| 2023-11-13 | 150.00 | 150.00 | 140.40 | 150.00 | 150.00 | 371 |
| 2023-11-10 | 153.00 | 153.00 | 140.40 | 150.00 | 150.00 | 16,410 |
| 2023-11-09 | 160.00 | 167.00 | 153.00 | 160.00 | 160.00 | 3 |
| 2023-11-08 | 160.00 | 167.00 | 153.00 | 160.00 | 160.00 | 1,711 |
| 2023-11-07 | 160.00 | 160.00 | 158.20 | 160.00 | 160.00 | 53 |
| 2023-11-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-11-03 | 160.00 | 167.00 | 158.00 | 160.00 | 160.00 | 2,999 |
| 2023-11-02 | 160.00 | 169.00 | 150.40 | 160.00 | 160.00 | 9,872 |
| 2023-11-01 | 160.00 | 167.60 | 155.00 | 160.00 | 160.00 | 9,675 |
| 2023-10-31 | 1.590 | 1.590 | 1.550 | 1.550 | 155.00 | 250 |
| 2023-10-30 | 1.600 | 1.600 | 1.500 | 1.600 | 160.00 | 2,037 |
| 2023-10-27 | 1.670 | 1.686 | 1.594 | 1.600 | 160.00 | 603 |
| 2023-10-26 | 1.670 | 1.670 | 1.670 | 1.670 | 167.00 | 0 |
| 2023-10-25 | 1.670 | 1.687 | 1.670 | 1.670 | 167.00 | 1,301 |
| 2023-10-24 | 1.670 | 1.696 | 1.670 | 1.670 | 167.00 | 13 |
| 2023-10-23 | 1.765 | 1.765 | 1.670 | 1.670 | 167.00 | 2,000 |
| 2023-10-20 | 1.770 | 1.770 | 1.770 | 1.770 | 177.00 | 0 |
| 2023-10-19 | 1.770 | 1.800 | 1.688 | 1.770 | 177.00 | 2,505 |
| 2023-10-18 | 1.770 | 1.819 | 1.688 | 1.770 | 177.00 | 103 |
| 2023-10-17 | 1.880 | 1.880 | 1.600 | 1.770 | 177.00 | 10,803 |
| 2023-10-16 | 1.900 | 1.960 | 1.800 | 1.900 | 190.00 | 806 |
| 2023-10-13 | 1.900 | 1.900 | 1.800 | 1.900 | 190.00 | 375 |
| 2023-10-12 | 1.900 | 1.940 | 1.800 | 1.900 | 190.00 | 1,503 |
| 2023-10-11 | 1.900 | 1.970 | 1.900 | 1.900 | 190.00 | 256 |
| 2023-10-10 | 1.950 | 2.022 | 1.860 | 1.900 | 190.00 | 873 |
| 2023-10-09 | 1.770 | 1.870 | 1.770 | 1.850 | 185.00 | 1,332 |
| 2023-10-06 | 1.478 | 1.740 | 1.478 | 1.700 | 170.00 | 34,028 |
| 2023-10-05 | 1.400 | 1.400 | 1.322 | 1.400 | 140.00 | 4,107 |
| 2023-10-04 | 1.700 | 1.700 | 1.300 | 1.400 | 140.00 | 19,447 |
| 2023-10-03 | 1.750 | 1.750 | 1.706 | 1.750 | 175.00 | 560 |
| 2023-10-02 | 1.900 | 1.920 | 1.750 | 1.750 | 175.00 | 6,860 |
| 2023-09-29 | 1.850 | 1.900 | 1.800 | 1.900 | 190.00 | 890 |
| 2023-09-28 | 1.850 | 1.850 | 1.800 | 1.850 | 185.00 | 1,095 |
| 2023-09-27 | 1.850 | 1.850 | 1.844 | 1.850 | 185.00 | 771 |
| 2023-09-26 | 1.750 | 1.875 | 1.720 | 1.850 | 185.00 | 20,828 |
| 2023-09-25 | 2.200 | 2.200 | 1.700 | 1.750 | 175.00 | 55,246 |
| 2023-09-22 | 2.250 | 2.300 | 2.100 | 2.200 | 220.00 | 6,840 |
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.