1. Share Prices

  2. Crimson Tide PLC (TIDE)

155.60p-4.40 (-2.75%)25 Apr 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crimson Tide PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024160.00p164.00p156.20p160.00p11,611
Apr 22, 2024160.00p163.00p156.00p160.00p4,599
Apr 18, 2024160.00p160.00p158.25p160.00p40,967
Apr 17, 2024160.00p158.00p155.50p160.00p17,665
Apr 15, 2024155.00p157.00p156.00p155.00p22,500
Apr 12, 2024155.00p156.98p156.98p155.00p1,000
Apr 11, 2024155.00p157.00p150.60p155.00p17,917
Apr 10, 2024160.00p159.50p155.00p155.00p3,126
Apr 9, 2024160.00p155.60p155.60p160.00p1,315
Apr 8, 2024160.00p161.40p157.00p160.00p1,002
Apr 4, 2024160.00p157.00p157.00p160.00p736
Apr 3, 2024160.00p160.00p157.00p160.00p1,686
Apr 2, 2024160.00p157.50p157.00p160.00p2,781
Mar 28, 2024160.00p157.50p157.50p160.00p2,107
Mar 26, 2024160.00p162.00p162.00p160.00p3,329
Mar 25, 2024160.00p157.00p157.00p160.00p1,395
Mar 22, 2024160.00p163.50p163.50p160.00p87
Mar 21, 2024160.00p163.90p162.00p160.00p2,801
Mar 20, 2024160.00p162.00p155.60p160.00p1,988
Mar 19, 2024152.50p163.00p150.60p160.00p3,763
Mar 18, 2024147.50p152.50p148.90p152.50p11,571
Mar 15, 2024147.50p146.00p146.00p147.50p97
Mar 14, 2024147.50p149.00p146.00p147.50p10,899
Mar 12, 2024147.50p145.25p145.25p147.50p2,272
Mar 11, 2024147.50p149.00p149.00p147.50p59
Mar 8, 2024147.50p145.25p145.25p147.50p90
Mar 7, 2024147.50p149.70p149.70p147.50p7
Mar 6, 2024152.50p145.00p145.00p147.50p5,193
Mar 5, 2024152.50p156.00p145.75p152.50p241
Feb 28, 2024152.50p147.00p147.00p152.50p434
Feb 27, 2024152.50p156.00p146.27p152.50p7,034
Feb 26, 2024155.00p150.50p147.00p152.50p10,000
Feb 22, 2024155.00p159.40p159.40p155.00p10,000
Feb 21, 2024155.00p150.60p150.60p155.00p35
Feb 20, 2024157.50p157.50p150.45p157.50p20,539
Feb 19, 2024157.50p150.90p150.90p157.50p25
Feb 16, 2024162.50p160.00p160.00p157.50p450
Feb 14, 2024168.50p164.25p160.30p162.50p12,554
Feb 13, 2024168.50p160.00p160.00p168.50p2
Feb 12, 2024171.00p165.12p162.00p168.50p1,954
Feb 9, 2024177.50p171.65p165.00p171.00p10,005
Feb 8, 2024177.50p180.00p175.00p177.50p2,015
Feb 6, 2024177.50p175.00p175.00p177.50p2,450
Feb 5, 2024177.50p180.00p177.00p177.50p2,248
Feb 2, 2024177.50p182.00p172.00p177.50p25,000
Jan 31, 2024177.50p182.00p182.00p177.50p1,304
Jan 30, 2024177.50p182.00p182.00p177.50p1,500
Jan 25, 2024177.50p181.25p181.25p177.50p1,000
Jan 24, 2024180.00p185.00p184.25p177.50p248
Jan 23, 2024180.00p189.00p181.00p180.00p7,483
12345
Showing 1 to 50 of 220

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,500.0013.38
Inchcape PLC783.508.97
Barclays PLC203.106.26
Astrazeneca PLC12,038.006.04
Unilever PLC4,055.254.98
Close Brothers Group PLC471.002.66

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.70-12.89
Trainline PLC303.20-11.60
Indivior PLC1,387.00-8.39
Legal & General Group PLC231.60-6.84
St. James's Place PLC418.80-5.68
Watches Of Switzerland Group PLC337.00-5.28