Crimson Tide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.050	2.240	1.910	2.150	215.00	4,738
2022-10-06	2.050	2.050	1.910	2.050	205.00	4,057
2022-10-05	2.050	2.100	2.050	2.050	205.00	3
2022-10-04	2.050	2.100	2.050	2.050	205.00	850
2022-10-03	2.050	2.100	2.050	2.050	205.00	190
2022-09-30	2.050	2.100	1.833	2.050	205.00	1,695
2022-09-29	2.150	2.250	1.800	2.050	205.00	6,370
2022-09-28	1.850	2.200	1.785	2.150	215.00	6,662
2022-09-27	2.200	2.200	1.700	1.850	185.00	39,347
2022-09-26	2.200	2.200	2.200	2.200	220.00	24
2022-09-23	2.300	2.300	2.220	2.300	230.00	522
2022-09-22	2.300	2.300	2.300	2.300	230.00	0
2022-09-21	2.300	2.327	2.200	2.300	230.00	1,731
2022-09-20	2.350	2.400	2.245	2.300	230.00	6,619
2022-09-16	2.350	2.350	2.250	2.350	235.00	3,490
2022-09-15	2.500	2.577	2.400	2.500	250.00	1,049
2022-09-14	2.550	2.595	2.445	2.500	250.00	538
2022-09-13	2.550	2.550	2.406	2.550	255.00	2
2022-09-12	2.598	2.598	2.550	2.550	255.00	1
2022-09-09	2.550	2.600	2.450	2.550	255.00	1,003
2022-09-08	2.550	2.550	2.550	2.550	255.00	0
2022-09-07	2.600	2.600	2.450	2.550	255.00	5,150
2022-09-06	2.600	2.600	2.440	2.600	260.00	189
2022-09-05	2.600	2.600	2.600	2.600	260.00	0
2022-09-02	2.550	2.611	2.477	2.600	260.00	2,016
2022-09-01	2.600	2.600	2.460	2.550	255.00	6,416
2022-08-31	2.650	2.650	2.650	2.650	265.00	0
2022-08-30	2.650	2.750	2.596	2.650	265.00	2,198
2022-08-26	2.650	2.755	2.650	2.650	265.00	200
2022-08-25	2.501	2.740	2.501	2.650	265.00	4,179
2022-08-24	2.500	2.550	2.400	2.500	250.00	11,267
2022-08-23	2.485	2.500	2.485	2.500	250.00	5,000
2022-08-22	2.400	2.450	2.311	2.450	245.00	10,248
2022-08-19	2.400	2.400	2.311	2.400	240.00	577
2022-08-18	2.400	2.404	2.311	2.400	240.00	159
2022-08-17	2.400	2.488	2.300	2.400	240.00	7,900
2022-08-16	2.400	2.500	2.300	2.400	240.00	8,007
2022-08-15	2.400	2.400	2.300	2.400	240.00	3,962
2022-08-12	2.400	2.400	2.400	2.400	240.00	0
2022-08-11	2.400	2.430	2.320	2.400	240.00	1,964
2022-08-10	2.400	2.448	2.320	2.400	240.00	432
2022-08-09	2.400	2.400	2.301	2.400	240.00	5
2022-08-08	2.400	2.470	2.326	2.400	240.00	217
2022-08-05	2.425	2.425	2.300	2.400	240.00	8,751
2022-08-04	2.425	2.450	2.425	2.450	245.00	1,250
2022-08-03	2.400	2.465	2.400	2.450	245.00	3,500
2022-08-02	2.350	2.440	2.200	2.400	240.00	11,273
2022-08-01	2.400	2.400	2.350	2.350	235.00	411
2022-07-29	2.350	2.500	2.260	2.350	235.00	19,000
2022-07-28	2.350	2.350	2.276	2.350	235.00	336
2022-07-27	2.350	2.468	2.271	2.350	235.00	4
2022-07-26	2.400	2.490	2.350	2.350	235.00	51
2022-07-25	2.350	2.540	2.260	2.400	240.00	10,333
2022-07-22	2.200	2.333	2.191	2.200	220.00	7,125
2022-07-21	2.200	2.200	2.200	2.200	220.00	0
2022-07-20	2.200	2.333	2.185	2.200	220.00	3,083
2022-07-19	2.200	2.375	2.176	2.200	220.00	10,903
2022-07-18	2.100	2.100	2.100	2.100	210.00	2
2022-07-15	2.150	2.150	2.150	2.150	215.00	0
2022-07-14	2.200	2.200	2.200	2.200	220.00	0

← NewerPage 18 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.