Crimson Tide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	2.550	2.550	2.400	2.550	255.00	2,500
2023-01-03	2.400	2.550	2.400	2.550	255.00	200,002
2022-12-30	2.400	2.400	2.332	2.400	240.00	7
2022-12-29	2.400	2.400	2.400	2.400	240.00	0
2022-12-28	2.400	2.400	2.400	2.400	240.00	0
2022-12-23	2.400	2.400	2.400	2.400	240.00	0
2022-12-22	2.400	2.400	2.352	2.400	240.00	59
2022-12-21	2.400	2.400	2.352	2.400	240.00	143
2022-12-20	2.450	2.450	2.400	2.450	245.00	209
2022-12-19	2.500	2.500	2.411	2.500	250.00	33
2022-12-16	2.500	2.500	2.400	2.500	250.00	419
2022-12-15	2.500	2.500	2.400	2.500	250.00	7,500
2022-12-14	2.650	2.650	2.650	2.650	265.00	0
2022-12-13	2.650	2.670	2.525	2.650	265.00	4,000
2022-12-12	2.600	2.650	2.502	2.650	265.00	86
2022-12-09	2.500	2.600	2.500	2.600	260.00	4,543
2022-12-08	2.400	2.500	2.400	2.400	240.00	6,000
2022-12-07	2.300	2.300	2.172	2.300	230.00	30
2022-12-06	2.300	2.375	2.171	2.300	230.00	176
2022-12-05	2.300	2.375	2.300	2.300	230.00	81
2022-12-02	2.300	2.390	2.300	2.300	230.00	414
2022-12-01	2.250	2.390	2.166	2.250	225.00	711
2022-11-30	2.250	2.271	2.250	2.250	225.00	1,000
2022-11-29	2.250	2.250	2.250	2.250	225.00	0
2022-11-28	2.250	2.250	2.250	2.250	225.00	0
2022-11-25	2.250	2.250	2.120	2.250	225.00	6
2022-11-24	2.250	2.280	2.118	2.250	225.00	2,072
2022-11-23	2.200	2.300	2.025	2.250	225.00	1,018
2022-11-22	2.215	2.215	2.004	2.200	220.00	2,159
2022-11-21	2.350	2.350	2.215	2.350	235.00	1,899
2022-11-18	2.400	2.429	2.215	2.350	235.00	1,992
2022-11-17	2.200	2.570	2.200	2.400	240.00	24,240
2022-11-16	2.000	2.050	1.930	2.050	205.00	13,650
2022-11-15	2.032	2.032	1.930	2.000	200.00	590
2022-11-14	2.050	2.050	2.033	2.050	205.00	1,696
2022-11-11	2.050	2.075	1.922	2.050	205.00	3,259
2022-11-10	2.050	2.050	1.900	2.050	205.00	1,151
2022-11-09	1.950	2.090	1.904	2.050	205.00	5,061
2022-11-08	1.950	1.980	1.950	1.950	195.00	2
2022-11-07	1.950	1.950	1.866	1.950	195.00	465
2022-11-04	1.950	1.950	1.950	1.950	195.00	0
2022-11-03	1.950	1.950	1.866	1.950	195.00	6
2022-11-02	1.950	1.950	1.950	1.950	195.00	0
2022-11-01	1.950	1.950	1.878	1.950	195.00	2,327
2022-10-31	1.950	1.950	1.866	1.950	195.00	600
2022-10-28	1.950	1.950	1.850	1.950	195.00	2,134
2022-10-27	1.950	1.950	1.888	1.950	195.00	2
2022-10-26	1.950	1.950	1.888	1.950	195.00	14
2022-10-25	1.950	1.950	1.800	1.950	195.00	4,533
2022-10-24	1.950	1.955	1.888	1.950	195.00	7,107
2022-10-21	2.000	2.000	2.000	2.000	200.00	0
2022-10-20	2.000	2.050	2.000	2.000	200.00	12
2022-10-19	2.000	2.000	1.800	2.000	200.00	1,476
2022-10-18	2.000	2.000	2.000	2.000	200.00	0
2022-10-17	2.000	2.050	2.000	2.000	200.00	15
2022-10-14	2.000	2.000	1.800	2.000	200.00	5,000
2022-10-13	2.050	2.050	2.050	2.050	205.00	0
2022-10-12	2.050	2.050	2.050	2.050	205.00	0
2022-10-11	2.000	2.050	2.000	2.050	205.00	2,500
2022-10-10	2.150	2.150	2.000	2.000	200.00	2,611

← NewerPage 17 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.