Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 2.200 | 2.290 | 2.200 | 2.200 | 220.00 | 156 |
| 2022-07-12 | 2.200 | 2.200 | 2.105 | 2.200 | 220.00 | 4,058 |
| 2022-07-11 | 2.200 | 2.200 | 2.100 | 2.200 | 220.00 | 1,205 |
| 2022-07-08 | 2.250 | 2.285 | 2.250 | 2.250 | 225.00 | 2,000 |
| 2022-07-07 | 2.250 | 2.250 | 2.200 | 2.250 | 225.00 | 396 |
| 2022-07-06 | 2.300 | 2.300 | 2.200 | 2.300 | 230.00 | 250 |
| 2022-07-05 | 2.300 | 2.300 | 2.300 | 2.300 | 230.00 | 0 |
| 2022-07-04 | 2.300 | 2.300 | 2.200 | 2.300 | 230.00 | 546 |
| 2022-07-01 | 2.300 | 2.300 | 2.300 | 2.300 | 230.00 | 0 |
| 2022-06-30 | 2.150 | 2.300 | 2.050 | 2.300 | 230.00 | 650 |
| 2022-06-29 | 2.150 | 2.150 | 2.050 | 2.150 | 215.00 | 1,000 |
| 2022-06-28 | 2.150 | 2.270 | 2.040 | 2.150 | 215.00 | 610 |
| 2022-06-27 | 2.050 | 2.180 | 2.040 | 2.150 | 215.00 | 2,187 |
| 2022-06-24 | 2.100 | 2.100 | 1.900 | 2.050 | 205.00 | 13,654 |
| 2022-06-23 | 2.250 | 2.345 | 2.250 | 2.250 | 225.00 | 101 |
| 2022-06-22 | 2.250 | 2.388 | 2.180 | 2.250 | 225.00 | 4,533 |
| 2022-06-21 | 2.250 | 2.365 | 2.250 | 2.250 | 225.00 | 500 |
| 2022-06-20 | 2.300 | 2.385 | 2.110 | 2.250 | 225.00 | 1,940 |
| 2022-06-17 | 2.300 | 2.388 | 2.240 | 2.240 | 224.00 | 752 |
| 2022-06-16 | 2.300 | 2.300 | 2.300 | 2.300 | 230.00 | 0 |
| 2022-06-15 | 2.300 | 2.300 | 2.300 | 2.300 | 230.00 | 0 |
| 2022-06-14 | 2.300 | 2.300 | 2.220 | 2.300 | 230.00 | 1,083 |
| 2022-06-13 | 2.300 | 2.300 | 2.220 | 2.300 | 230.00 | 0 |
| 2022-06-10 | 2.300 | 2.390 | 2.210 | 2.300 | 230.00 | 10,192 |
| 2022-06-09 | 2.300 | 2.333 | 2.200 | 2.300 | 230.00 | 5,000 |
| 2022-06-08 | 2.300 | 2.300 | 2.200 | 2.300 | 230.00 | 1 |
| 2022-06-07 | 2.300 | 2.300 | 2.200 | 2.300 | 230.00 | 202 |
| 2022-06-06 | 2.350 | 2.350 | 2.300 | 2.350 | 235.00 | 1,976 |
| 2022-06-01 | 2.350 | 2.350 | 2.200 | 2.350 | 235.00 | 511 |
| 2022-05-31 | 2.350 | 2.355 | 2.275 | 2.350 | 235.00 | 121 |
| 2022-05-30 | 2.350 | 2.350 | 2.300 | 2.350 | 235.00 | 2,023 |
| 2022-05-27 | 2.400 | 2.400 | 2.400 | 2.400 | 240.00 | 0 |
| 2022-05-26 | 2.400 | 2.400 | 2.302 | 2.400 | 240.00 | 613 |
| 2022-05-25 | 2.400 | 2.400 | 2.302 | 2.400 | 240.00 | 77 |
| 2022-05-24 | 2.400 | 2.400 | 2.330 | 2.400 | 240.00 | 200 |
| 2022-05-23 | 2.400 | 2.400 | 2.400 | 2.400 | 240.00 | 0 |
| 2022-05-20 | 2.400 | 2.400 | 2.320 | 2.400 | 240.00 | 1,058 |
| 2022-05-19 | 2.400 | 2.400 | 2.300 | 2.400 | 240.00 | 8,441 |
| 2022-05-18 | 2.400 | 2.400 | 2.400 | 2.400 | 240.00 | 0 |
| 2022-05-17 | 2.400 | 2.400 | 2.300 | 2.400 | 240.00 | 29 |
| 2022-05-16 | 2.400 | 2.400 | 2.300 | 2.400 | 240.00 | 200 |
| 2022-05-13 | 2.400 | 2.440 | 2.300 | 2.400 | 240.00 | 2,662 |
| 2022-05-12 | 2.400 | 2.400 | 2.350 | 2.400 | 240.00 | 1,385 |
| 2022-05-11 | 2.450 | 2.450 | 2.450 | 2.450 | 245.00 | 0 |
| 2022-05-10 | 2.450 | 2.545 | 2.200 | 2.450 | 245.00 | 17,181 |
| 2022-05-09 | 2.400 | 2.466 | 2.330 | 2.450 | 245.00 | 4,436 |
| 2022-05-06 | 2.400 | 2.400 | 2.400 | 2.400 | 240.00 | 0 |
| 2022-05-05 | 2.400 | 2.400 | 2.382 | 2.400 | 240.00 | 2,328 |
| 2022-05-04 | 2.400 | 2.466 | 2.382 | 2.400 | 240.00 | 24 |
| 2022-05-03 | 2.400 | 2.466 | 2.380 | 2.400 | 240.00 | 1,111 |
| 2022-04-29 | 2.400 | 2.400 | 2.380 | 2.400 | 240.00 | 171 |
| 2022-04-28 | 2.400 | 2.466 | 2.350 | 2.400 | 240.00 | 12,436 |
| 2022-04-27 | 2.400 | 2.466 | 2.400 | 2.400 | 240.00 | 116 |
| 2022-04-26 | 2.400 | 2.400 | 2.400 | 2.400 | 240.00 | 0 |
| 2022-04-25 | 2.400 | 2.466 | 2.400 | 2.400 | 240.00 | 6 |
| 2022-04-22 | 2.350 | 2.350 | 2.350 | 2.350 | 235.00 | 0 |
| 2022-04-21 | 2.332 | 2.490 | 2.332 | 2.350 | 235.00 | 2,552 |
| 2022-04-20 | 2.300 | 2.300 | 2.110 | 2.300 | 230.00 | 53 |
| 2022-04-19 | 2.300 | 2.300 | 2.300 | 2.300 | 230.00 | 0 |
| 2022-04-14 | 2.300 | 2.300 | 2.100 | 2.300 | 230.00 | 4,142 |
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.