Crimson Tide plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	2.800	2.800	2.720	2.800	280.00	512
2022-01-18	2.800	2.800	2.702	2.800	280.00	367
2022-01-17	2.800	2.800	2.732	2.800	280.00	1,268
2022-01-14	2.800	2.800	2.750	2.800	280.00	3,121
2022-01-13	2.800	2.800	2.800	2.800	280.00	0
2022-01-12	2.800	2.840	2.777	2.800	280.00	5,437
2022-01-11	2.800	2.800	2.788	2.800	280.00	4,745
2022-01-10	2.800	2.875	2.781	2.800	280.00	1,645
2022-01-07	2.800	2.875	2.776	2.800	280.00	1,122
2022-01-06	2.800	2.800	2.775	2.800	280.00	604
2022-01-05	2.800	2.800	2.700	2.800	280.00	599
2022-01-04	2.800	2.898	2.755	2.800	280.00	1,530
2021-12-31	2.800	2.800	2.800	2.800	280.00	0
2021-12-30	2.800	2.840	2.800	2.800	280.00	47
2021-12-29	2.800	2.800	2.755	2.800	280.00	484
2021-12-24	2.800	2.800	2.800	2.800	280.00	0
2021-12-23	2.850	2.890	2.750	2.800	280.00	3,700
2021-12-22	2.850	2.850	2.840	2.850	285.00	2,500
2021-12-21	2.850	2.850	2.800	2.850	285.00	517
2021-12-20	2.850	2.850	2.800	2.850	285.00	1,535
2021-12-17	2.890	2.890	2.820	2.850	285.00	2,926
2021-12-16	2.900	2.922	2.900	2.900	290.00	3
2021-12-15	2.900	2.900	2.720	2.900	290.00	1,500
2021-12-14	2.960	2.960	2.900	2.950	295.00	2,026
2021-12-13	3.000	3.000	2.960	3.000	300.00	150
2021-12-10	3.050	3.050	2.950	3.050	305.00	9,079
2021-12-09	3.050	3.050	2.925	3.050	305.00	7,206
2021-12-08	3.050	3.100	3.020	3.050	305.00	3,550
2021-12-07	3.000	3.200	2.900	3.050	305.00	9,725
2021-12-06	2.800	2.945	2.700	2.800	280.00	1,566
2021-12-03	2.800	2.800	2.700	2.800	280.00	2
2021-12-02	2.800	2.920	2.700	2.800	280.00	233
2021-12-01	2.800	2.800	2.700	2.800	280.00	2,023
2021-11-30	2.800	2.800	2.700	2.800	280.00	2,070
2021-11-29	2.800	2.800	2.800	2.800	280.00	0
2021-11-26	2.800	2.800	2.700	2.800	280.00	7,754
2021-11-25	2.800	2.970	2.720	2.800	280.00	358
2021-11-24	2.800	2.800	2.700	2.800	280.00	606
2021-11-23	2.800	2.980	2.800	2.800	280.00	1,501
2021-11-22	2.800	2.800	2.676	2.800	280.00	6
2021-11-19	2.800	2.800	2.676	2.800	280.00	2
2021-11-18	2.800	2.895	2.800	2.800	280.00	260
2021-11-17	2.750	2.750	2.676	2.750	275.00	3,651
2021-11-16	2.750	2.900	2.667	2.750	275.00	7,466
2021-11-15	2.750	2.750	2.675	2.750	275.00	311
2021-11-12	2.750	2.950	2.665	2.750	275.00	1,439
2021-11-11	2.750	2.750	2.660	2.750	275.00	511
2021-11-10	2.750	2.870	2.750	2.750	275.00	1,604
2021-11-09	2.750	2.870	2.636	2.750	275.00	698
2021-11-08	2.750	2.895	2.636	2.750	275.00	1,664
2021-11-05	2.750	2.895	2.636	2.750	275.00	2,826
2021-11-04	2.750	2.898	2.636	2.750	275.00	119
2021-11-03	2.750	2.900	2.636	2.750	275.00	360
2021-11-02	2.750	2.750	2.636	2.750	275.00	2,440
2021-11-01	2.750	2.950	2.625	2.750	275.00	4,786
2021-10-29	2.750	2.900	2.625	2.750	275.00	5,284
2021-10-28	2.750	2.895	2.600	2.750	275.00	3,881
2021-10-27	2.750	2.900	2.750	2.750	275.00	1,755
2021-10-26	2.750	2.950	2.600	2.750	275.00	4,522
2021-10-25	2.700	2.983	2.600	2.750	275.00	4,088

← NewerPage 21 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.