Crimson Tide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	2.550	2.588	2.400	2.550	255.00	4,512
2023-03-28	2.550	2.550	2.550	2.550	255.00	0
2023-03-27	2.600	2.620	2.400	2.550	255.00	561
2023-03-24	2.600	2.600	2.401	2.600	260.00	3,622
2023-03-23	2.600	2.600	2.600	2.600	260.00	55
2023-03-22	2.600	2.600	2.400	2.600	260.00	1,474
2023-03-21	2.600	2.600	2.600	2.600	260.00	2,000
2023-03-20	2.600	2.600	2.600	2.600	260.00	0
2023-03-17	2.600	2.640	2.600	2.600	260.00	57
2023-03-16	2.600	2.600	2.400	2.600	260.00	12
2023-03-15	2.600	2.600	2.460	2.600	260.00	408
2023-03-14	2.600	2.600	2.600	2.600	260.00	40
2023-03-13	2.600	2.600	2.400	2.600	260.00	1
2023-03-10	2.600	2.650	2.600	2.600	260.00	377
2023-03-09	2.600	2.600	2.500	2.600	260.00	6,043
2023-03-08	2.700	2.700	2.500	2.700	270.00	1
2023-03-07	2.700	2.700	2.700	2.700	270.00	185
2023-03-06	2.750	2.750	2.750	2.750	275.00	0
2023-03-03	2.750	2.750	2.600	2.750	275.00	1,528
2023-03-02	2.750	2.750	2.600	2.750	275.00	280
2023-03-01	2.750	2.750	2.700	2.750	275.00	1
2023-02-28	2.750	2.750	2.600	2.750	275.00	71
2023-02-27	2.750	2.750	2.600	2.750	275.00	1,456
2023-02-24	2.750	2.750	2.750	2.750	275.00	0
2023-02-23	2.750	2.750	2.750	2.750	275.00	0
2023-02-22	2.750	2.750	2.750	2.750	275.00	0
2023-02-21	2.750	2.750	2.601	2.750	275.00	459
2023-02-20	2.601	2.750	2.601	2.750	275.00	2,135
2023-02-17	2.600	2.600	2.410	2.600	260.00	6,199
2023-02-16	2.750	2.750	2.750	2.750	275.00	0
2023-02-15	2.750	2.750	2.600	2.750	275.00	159
2023-02-14	2.750	2.750	2.729	2.750	275.00	104
2023-02-13	2.750	2.750	2.600	2.750	275.00	1,335
2023-02-10	2.750	2.750	2.600	2.750	275.00	195
2023-02-09	2.770	2.770	2.600	2.750	275.00	638
2023-02-08	2.800	2.822	2.800	2.800	280.00	1
2023-02-07	2.800	2.822	2.600	2.800	280.00	6,749
2023-02-06	2.825	2.825	2.700	2.800	280.00	1,983
2023-02-03	3.000	3.030	2.900	2.900	290.00	4,192
2023-02-02	2.950	3.030	2.933	3.000	300.00	235
2023-02-01	2.550	3.200	2.515	2.950	295.00	22,889
2023-01-31	2.450	2.569	2.411	2.450	245.00	1,039
2023-01-30	2.450	2.577	2.411	2.450	245.00	1,944
2023-01-27	2.450	2.450	2.383	2.450	245.00	780
2023-01-26	2.450	2.450	2.381	2.450	245.00	215
2023-01-25	2.450	2.450	2.377	2.450	245.00	604
2023-01-24	2.450	2.500	2.450	2.450	245.00	1,000
2023-01-23	2.450	2.450	2.450	2.450	245.00	0
2023-01-20	2.480	2.480	2.325	2.450	245.00	9,600
2023-01-19	2.500	2.580	2.400	2.500	250.00	2,810
2023-01-18	2.750	2.850	2.200	2.500	250.00	20,014
2023-01-17	2.550	2.550	2.514	2.550	255.00	789
2023-01-16	2.550	2.550	2.400	2.550	255.00	844
2023-01-13	2.550	2.550	2.519	2.550	255.00	1,500
2023-01-12	2.550	2.550	2.550	2.550	255.00	0
2023-01-11	2.550	2.550	2.400	2.550	255.00	0
2023-01-10	2.550	2.550	2.550	2.550	255.00	0
2023-01-09	2.550	2.550	2.411	2.550	255.00	41
2023-01-06	2.550	2.550	2.526	2.550	255.00	1,856
2023-01-05	2.550	2.550	2.411	2.550	255.00	95

← NewerPage 16 of 22 · 1,267 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.