Crimson Tide plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.300	2.315	2.200	2.250	225.00	3,100
2023-09-20	2.350	2.380	2.214	2.300	230.00	9,222
2023-09-19	2.450	2.460	2.300	2.350	235.00	3,990
2023-09-18	2.450	2.450	2.450	2.450	245.00	0
2023-09-15	2.450	2.450	2.400	2.450	245.00	2,335
2023-09-14	2.400	2.488	2.400	2.450	245.00	2,803
2023-09-13	2.400	2.400	2.400	2.400	240.00	1,500
2023-09-12	2.450	2.466	2.450	2.450	245.00	221
2023-09-11	2.450	2.469	2.450	2.450	245.00	51
2023-09-08	2.450	2.450	2.412	2.450	245.00	207
2023-09-07	2.450	2.450	2.430	2.450	245.00	3,200
2023-09-06	2.450	2.450	2.450	2.450	245.00	0
2023-09-05	2.400	2.490	2.400	2.450	245.00	1,499
2023-09-04	2.350	2.400	2.313	2.350	235.00	8,641
2023-09-01	2.300	2.390	2.210	2.350	235.00	11,491
2023-08-31	2.300	2.300	2.220	2.300	230.00	3,427
2023-08-30	2.300	2.374	2.260	2.300	230.00	6,263
2023-08-29	2.400	2.400	2.250	2.300	230.00	10,763
2023-08-25	2.550	2.625	2.550	2.550	255.00	1,109
2023-08-24	2.550	2.625	2.400	2.550	255.00	1,257
2023-08-23	2.550	2.550	2.441	2.550	255.00	700
2023-08-22	2.550	2.550	2.400	2.550	255.00	1,005
2023-08-21	2.600	2.600	2.600	2.600	260.00	0
2023-08-18	2.600	2.700	2.600	2.600	260.00	500
2023-08-17	2.600	2.600	2.600	2.600	260.00	0
2023-08-16	2.600	2.711	2.400	2.600	260.00	5,571
2023-08-15	2.600	2.600	2.460	2.600	260.00	145
2023-08-14	2.600	2.600	2.600	2.600	260.00	0
2023-08-11	2.600	2.600	2.479	2.600	260.00	2,019
2023-08-10	2.650	2.650	2.650	2.650	265.00	0
2023-08-09	2.650	2.650	2.571	2.650	265.00	319
2023-08-08	2.650	2.750	2.565	2.650	265.00	3,193
2023-08-07	2.650	2.650	2.650	2.650	265.00	0
2023-08-04	2.650	2.650	2.563	2.650	265.00	471
2023-08-03	2.650	2.800	2.650	2.650	265.00	5
2023-08-02	2.650	2.800	2.650	2.650	265.00	37
2023-08-01	2.480	2.770	2.480	2.650	265.00	9,548
2023-07-31	2.450	2.464	2.212	2.350	235.00	10,272
2023-07-28	2.450	2.460	2.303	2.450	245.00	1,286
2023-07-27	2.450	2.590	2.300	2.450	245.00	1,011
2023-07-26	2.450	2.484	2.300	2.450	245.00	1,791
2023-07-25	2.450	2.500	2.330	2.450	245.00	4,500
2023-07-24	2.450	2.500	2.392	2.450	245.00	10,558
2023-07-21	2.450	2.492	2.350	2.450	245.00	2,010
2023-07-20	2.350	2.496	2.280	2.450	245.00	14,097
2023-07-19	2.350	2.350	2.266	2.350	235.00	39
2023-07-18	2.350	2.350	2.251	2.350	235.00	2,809
2023-07-17	2.350	2.455	2.233	2.350	235.00	126
2023-07-14	2.450	2.580	2.300	2.350	235.00	7,454
2023-07-13	2.450	2.580	2.335	2.450	245.00	138
2023-07-12	2.355	2.555	2.355	2.450	245.00	1,694
2023-07-11	2.350	2.400	2.350	2.350	235.00	2
2023-07-10	2.350	2.350	2.310	2.350	235.00	1,806
2023-07-07	2.350	2.374	2.350	2.350	235.00	500
2023-07-06	2.350	2.400	2.300	2.350	235.00	5,365
2023-07-05	2.475	2.475	2.310	2.350	235.00	821
2023-07-04	2.500	2.600	2.415	2.500	250.00	22,936
2023-07-03	2.500	2.500	2.475	2.500	250.00	20
2023-06-30	2.500	2.500	2.400	2.500	250.00	170
2023-06-29	2.450	2.500	2.400	2.500	250.00	3,633

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.