3.55p+0.00 (+0.00%)18 Jun 2021, 09:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Crimson Tide PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 20213.55p3.43p3.43p3.55p100,000
Jun 17, 20213.70p3.78p3.60p3.55p522,791
Jun 16, 20213.50p3.70p3.40p3.65p475,354
Jun 15, 20213.50p3.60p3.40p3.50p450,780
Jun 14, 20213.50p3.58p3.40p3.50p77,393
Jun 11, 20213.45p3.59p3.30p3.50p1,268,292
Jun 10, 20213.45p3.59p3.35p3.45p135,770
Jun 9, 20213.25p3.60p3.25p3.45p1,953,741
Jun 8, 20213.25p3.40p3.10p3.25p125,643
Jun 7, 20213.25p3.30p3.10p3.25p539,071
Jun 4, 20213.25p3.35p3.10p3.25p117,540
Jun 3, 20213.25p3.40p3.10p3.25p346,660
Jun 2, 20213.25p3.36p3.30p3.25p50,221
Jun 1, 20213.25p3.30p3.13p3.25p344,989
May 28, 20213.25p3.30p3.30p3.25p144,284
May 27, 20213.25p3.29p3.10p3.25p97,298
May 26, 20213.25p3.33p3.10p3.25p202,371
May 25, 20213.30p3.36p3.10p3.25p335,604
May 24, 20213.30p3.37p3.20p3.30p2,103
May 21, 20213.30p3.37p3.37p3.30p44,088
May 20, 20213.30p3.37p3.37p3.30p3,000
May 19, 20213.30p3.37p3.20p3.30p157,325
May 18, 20213.30p3.39p3.20p3.30p303,165
May 17, 20213.30p3.39p3.20p3.30p166,365
May 14, 20213.35p3.39p3.21p3.30p204,888
May 13, 20213.35p3.40p3.21p3.35p164,831
May 12, 20213.50p3.47p3.25p3.35p626,016
May 11, 20213.60p3.69p3.31p3.50p1,126,198
May 10, 20213.70p3.75p3.51p3.60p878,411
May 7, 20213.70p3.79p3.65p3.70p65,183
May 6, 20213.80p3.89p3.70p3.70p476,057
May 5, 20213.85p3.99p3.71p3.75p679,787
May 4, 20213.95p4.20p3.76p3.85p2,571,164
Apr 30, 20213.85p4.10p3.73p3.95p794,691
Apr 29, 20213.90p3.95p3.73p3.85p696,983
Apr 28, 20213.55p4.10p3.70p3.90p3,752,736
Apr 27, 20213.55p3.70p3.31p3.55p788,194
Apr 26, 20213.65p3.70p3.34p3.55p1,059,836
Apr 23, 20213.55p3.69p3.40p3.65p312,288
Apr 22, 20213.50p3.69p3.31p3.55p1,660,115
Apr 21, 20213.50p3.59p3.58p3.45p410,144
Apr 20, 20213.45p3.60p3.31p3.45p2,170,436
Apr 19, 20213.55p3.58p3.30p3.45p878,135
Apr 16, 20213.50p3.70p3.48p3.55p1,569,959
Apr 15, 20213.50p3.60p3.45p3.50p1,162,580
Apr 14, 20213.45p3.70p3.47p3.50p3,072,415
Apr 13, 20213.40p3.69p3.41p3.45p782,756
Apr 12, 20213.35p3.50p3.20p3.40p973,688
Apr 9, 20213.40p3.50p3.35p3.35p362,874
Apr 8, 20213.45p3.50p3.40p3.40p319,584
Showing 1 to 50 of 252