Crimson Tide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	2.350	2.350	2.350	2.350	235.00	0
2022-04-12	2.350	2.350	2.152	2.350	235.00	5
2022-04-11	2.350	2.545	2.152	2.350	235.00	134
2022-04-08	2.250	2.545	2.200	2.350	235.00	17,470
2022-04-07	2.350	2.480	2.200	2.250	225.00	10,770
2022-04-06	2.350	2.350	2.252	2.350	235.00	859
2022-04-05	2.350	2.350	2.251	2.350	235.00	723
2022-04-04	2.300	2.440	2.220	2.350	235.00	5,738
2022-04-01	2.300	2.350	2.110	2.300	230.00	15
2022-03-31	2.300	2.360	2.300	2.300	230.00	0
2022-03-30	2.300	2.375	2.100	2.300	230.00	9,517
2022-03-29	2.258	2.300	2.258	2.300	230.00	3,510
2022-03-28	2.150	2.270	2.000	2.150	215.00	2,318
2022-03-25	2.150	2.193	2.048	2.150	215.00	1,447
2022-03-24	2.150	2.200	2.045	2.150	215.00	834
2022-03-23	2.150	2.150	2.100	2.150	215.00	3,352
2022-03-22	2.250	2.250	2.125	2.250	225.00	649
2022-03-21	2.250	2.300	2.250	2.250	225.00	213
2022-03-18	2.250	2.250	2.125	2.250	225.00	4,582
2022-03-17	2.380	2.380	2.260	2.300	230.00	8,454
2022-03-16	2.300	2.400	2.110	2.400	240.00	5,542
2022-03-15	2.300	2.300	2.100	2.300	230.00	36
2022-03-14	2.300	2.300	2.100	2.300	230.00	1,815
2022-03-11	2.300	2.333	2.280	2.300	230.00	232
2022-03-10	2.300	2.350	2.300	2.300	230.00	7,000
2022-03-09	2.250	2.300	2.100	2.300	230.00	1,832
2022-03-08	2.250	2.282	2.250	2.250	225.00	39
2022-03-07	2.250	2.290	2.100	2.250	225.00	4,792
2022-03-04	2.250	2.330	2.100	2.250	225.00	13,627
2022-03-03	2.250	2.250	2.200	2.250	225.00	181
2022-03-02	2.300	2.430	2.200	2.300	230.00	9
2022-03-01	2.379	2.379	2.200	2.300	230.00	10,454
2022-02-28	2.400	2.400	2.200	2.400	240.00	1,353
2022-02-25	2.500	2.548	2.200	2.400	240.00	3,767
2022-02-24	2.500	2.500	2.300	2.500	250.00	1,833
2022-02-23	2.650	2.658	2.500	2.650	265.00	3,035
2022-02-22	2.650	2.650	2.650	2.650	265.00	0
2022-02-21	2.650	2.650	2.556	2.650	265.00	35
2022-02-18	2.650	2.650	2.650	2.650	265.00	0
2022-02-17	2.650	2.660	2.555	2.650	265.00	810
2022-02-16	2.650	2.680	2.600	2.650	265.00	4,412
2022-02-15	2.550	2.695	2.550	2.650	265.00	8,098
2022-02-14	2.600	2.650	2.550	2.550	255.00	687
2022-02-11	2.600	2.666	2.600	2.600	260.00	2
2022-02-10	2.520	2.800	2.520	2.600	260.00	18,699
2022-02-09	2.140	2.300	2.140	2.250	225.00	8,989
2022-02-08	2.300	2.300	2.100	2.100	210.00	18,344
2022-02-07	2.450	2.480	2.170	2.350	235.00	11,257
2022-02-04	2.450	2.450	2.400	2.450	245.00	6,083
2022-02-03	2.715	2.715	2.400	2.500	250.00	18,410
2022-02-02	2.750	2.750	2.740	2.750	275.00	14
2022-02-01	2.750	2.750	2.603	2.750	275.00	100
2022-01-31	2.750	2.789	2.600	2.750	275.00	400
2022-01-28	2.750	2.790	2.600	2.750	275.00	2,002
2022-01-27	2.750	2.770	2.630	2.750	275.00	336
2022-01-26	2.750	2.790	2.630	2.750	275.00	1,222
2022-01-25	2.750	2.750	2.700	2.750	275.00	1,046
2022-01-24	2.800	2.800	2.700	2.800	280.00	193
2022-01-21	2.800	2.800	2.700	2.800	280.00	726
2022-01-20	2.800	2.800	2.720	2.800	280.00	5,635

← NewerPage 20 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.