Crimson Tide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.450	2.450	2.440	2.450	245.00	213
2023-06-27	2.600	2.630	2.250	2.450	245.00	6,414
2023-06-26	2.600	2.700	2.400	2.600	260.00	6,335
2023-06-23	2.601	2.601	2.600	2.600	260.00	1,000
2023-06-22	2.750	2.778	2.550	2.650	265.00	7,615
2023-06-21	2.799	2.799	2.615	2.750	275.00	3,531
2023-06-20	2.800	2.860	2.721	2.800	280.00	4,378
2023-06-19	2.800	2.800	2.800	2.800	280.00	0
2023-06-16	2.800	2.800	2.700	2.800	280.00	1,000
2023-06-15	2.800	2.800	2.720	2.800	280.00	1,228
2023-06-14	2.870	2.870	2.750	2.850	285.00	1,259
2023-06-13	2.900	2.900	2.822	2.900	290.00	1,100
2023-06-12	2.900	2.900	2.822	2.900	290.00	2
2023-06-09	2.900	2.950	2.822	2.900	290.00	1,830
2023-06-08	2.900	2.900	2.824	2.900	290.00	2,094
2023-06-07	2.823	2.950	2.823	2.900	290.00	5,190
2023-06-06	2.800	2.866	2.800	2.800	280.00	1,671
2023-06-05	2.750	2.880	2.750	2.800	280.00	2,857
2023-06-02	2.700	2.700	2.666	2.700	270.00	22
2023-06-01	2.700	2.800	2.700	2.700	270.00	176
2023-05-31	2.700	2.700	2.684	2.700	270.00	2,612
2023-05-30	2.700	2.720	2.600	2.700	270.00	9,921
2023-05-26	2.700	2.700	2.700	2.700	270.00	0
2023-05-25	2.700	2.700	2.623	2.700	270.00	38
2023-05-24	2.700	2.740	2.623	2.700	270.00	4,367
2023-05-23	2.900	2.949	2.600	2.700	270.00	3,734
2023-05-22	2.980	2.980	2.800	2.900	290.00	4,616
2023-05-19	3.050	3.050	2.903	3.050	305.00	583
2023-05-18	3.050	3.068	3.050	3.050	305.00	128
2023-05-17	3.050	3.084	2.910	3.050	305.00	75
2023-05-16	3.050	3.095	2.915	3.050	305.00	1,112
2023-05-15	3.100	3.158	2.900	3.050	305.00	4,507
2023-05-12	3.100	3.100	3.000	3.100	310.00	704
2023-05-11	3.100	3.100	3.000	3.100	310.00	1,000
2023-05-10	3.200	3.270	3.100	3.150	315.00	7,073
2023-05-09	3.200	3.300	3.123	3.200	320.00	1,363
2023-05-05	3.200	3.300	3.122	3.200	320.00	3,257
2023-05-04	3.250	3.440	3.133	3.200	320.00	6,548
2023-05-03	3.150	3.300	3.003	3.100	310.00	7,131
2023-05-02	3.150	3.240	3.000	3.150	315.00	1,092
2023-04-28	3.150	3.155	3.000	3.150	315.00	4,316
2023-04-27	3.150	3.200	3.100	3.200	320.00	7,824
2023-04-26	3.150	3.200	3.055	3.150	315.00	14,460
2023-04-25	3.200	3.266	3.055	3.150	315.00	4,453
2023-04-24	3.200	3.200	3.000	3.200	320.00	629
2023-04-21	3.250	3.385	3.195	3.250	325.00	732
2023-04-20	3.100	3.300	3.100	3.250	325.00	4,067
2023-04-19	3.000	3.100	3.000	3.000	300.00	2,113
2023-04-18	2.950	3.100	2.950	2.950	295.00	2,028
2023-04-17	2.900	3.100	2.880	2.950	295.00	6,634
2023-04-14	3.100	3.100	2.756	2.850	285.00	9,502
2023-04-13	3.100	3.150	3.010	3.100	310.00	10,263
2023-04-12	3.200	3.246	3.000	3.100	310.00	10,140
2023-04-11	3.050	3.150	2.990	3.150	315.00	7,192
2023-04-06	2.960	3.100	2.960	3.050	305.00	7,461
2023-04-05	2.600	3.076	2.568	2.950	295.00	10,749
2023-04-04	2.550	2.550	2.550	2.550	255.00	0
2023-04-03	2.550	2.670	2.550	2.550	255.00	4,133
2023-03-31	2.550	2.585	2.405	2.550	255.00	2,203
2023-03-30	2.550	2.588	2.550	2.550	255.00	475

← NewerPage 15 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.