Crimson Tide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 557 |
| 2024-11-22 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-11-21 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-11-20 | 97.500 | 99.750 | 96.500 | 97.500 | 97.500 | 3,869 |
| 2024-11-19 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-11-18 | 97.500 | 97.500 | 95.250 | 97.500 | 97.500 | 3,429 |
| 2024-11-15 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2024-11-14 | 97.500 | 100.00 | 95.300 | 97.500 | 97.500 | 16,203 |
| 2024-11-13 | 99.000 | 102.00 | 95.000 | 97.500 | 97.500 | 20,461 |
| 2024-11-12 | 97.000 | 99.000 | 96.350 | 99.000 | 99.000 | 12,080 |
| 2024-11-11 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 21,000 |
| 2024-11-08 | 100.00 | 102.82 | 94.180 | 97.000 | 97.000 | 18,908 |
| 2024-11-07 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | 14,375 |
| 2024-11-06 | 109.95 | 109.95 | 105.00 | 107.50 | 107.50 | 3,077 |
| 2024-11-05 | 110.00 | 110.00 | 108.88 | 110.00 | 110.00 | 1,413 |
| 2024-11-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-11-01 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,000 |
| 2024-10-31 | 110.00 | 110.00 | 105.25 | 110.00 | 110.00 | 2,000 |
| 2024-10-30 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 2,801 |
| 2024-10-29 | 110.00 | 110.00 | 109.80 | 110.00 | 110.00 | 4,530 |
| 2024-10-28 | 110.00 | 110.00 | 105.20 | 110.00 | 110.00 | 4,139 |
| 2024-10-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-10-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-10-23 | 110.00 | 111.80 | 108.25 | 110.00 | 110.00 | 1,214 |
| 2024-10-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-10-21 | 110.00 | 114.50 | 105.33 | 110.00 | 110.00 | 4,632 |
| 2024-10-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-10-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-10-16 | 110.00 | 112.00 | 108.80 | 110.00 | 110.00 | 7,986 |
| 2024-10-15 | 110.00 | 113.00 | 108.80 | 110.00 | 110.00 | 1,830 |
| 2024-10-14 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 990 |
| 2024-10-11 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,000 |
| 2024-10-10 | 110.00 | 110.00 | 108.52 | 110.00 | 110.00 | 9 |
| 2024-10-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-10-08 | 110.00 | 113.00 | 108.35 | 110.00 | 110.00 | 3,000 |
| 2024-10-07 | 110.00 | 110.00 | 108.25 | 110.00 | 110.00 | 3,761 |
| 2024-10-04 | 110.00 | 114.00 | 108.25 | 110.00 | 110.00 | 18,570 |
| 2024-10-03 | 110.00 | 113.90 | 105.00 | 110.00 | 110.00 | 652 |
| 2024-10-02 | 129.50 | 129.50 | 105.00 | 110.00 | 110.00 | 46,609 |
| 2024-10-01 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,374 |
| 2024-09-30 | 130.00 | 130.00 | 125.25 | 130.00 | 130.00 | 5,627 |
| 2024-09-27 | 131.50 | 131.50 | 128.00 | 131.50 | 131.50 | 6,129 |
| 2024-09-26 | 130.00 | 132.50 | 125.00 | 132.50 | 132.50 | 129,287 |
| 2024-09-25 | 135.00 | 135.00 | 132.55 | 135.00 | 135.00 | 2,000 |
| 2024-09-24 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 2,000 |
| 2024-09-23 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-09-20 | 133.75 | 135.00 | 133.75 | 135.00 | 135.00 | 12,492 |
| 2024-09-19 | 135.00 | 135.00 | 130.00 | 132.50 | 132.50 | 6,674 |
| 2024-09-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-09-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-09-16 | 135.00 | 137.50 | 135.00 | 135.00 | 135.00 | 1,250 |
| 2024-09-13 | 135.00 | 138.90 | 132.55 | 135.00 | 135.00 | 7,496 |
| 2024-09-12 | 140.00 | 140.00 | 130.20 | 132.50 | 132.50 | 97,024 |
| 2024-09-11 | 142.50 | 142.50 | 137.51 | 142.50 | 142.50 | 344 |
| 2024-09-10 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 1,686 |
| 2024-09-09 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 11,500 |
| 2024-09-06 | 140.00 | 144.00 | 135.20 | 140.00 | 140.00 | 34,652 |
| 2024-09-05 | 137.50 | 144.00 | 135.00 | 140.00 | 140.00 | 10,418 |
| 2024-09-04 | 137.50 | 140.00 | 130.00 | 137.50 | 137.50 | 28,024 |
| 2024-09-03 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 1,800 |
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.